CollectAI

close-nasdaq_stocks

2020/06/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20200619	10.4	10.4	10.4	10.4	0	9.7281
AACG.US	ATA Creativity Global	20200619	0.9619	1.03	0.95	0.95	52514	0.95	down	down	correct
AADI.US	Aadi Bioscience Inc	20200619	18.75	19.2405	18.45	18.75	37859	18.75
AAIDX.US	AAIDX	20200619	20.38	20.38	20.38	20.38	0	18.5281
AAL.US	American Airlines Group Inc	20200619	16.89	16.94	15.415	16	92320180	16	down	down	correct
AAME.US	Atlantic American Corporation	20200619	2.15	2.15	1.95	1.955	24143	1.9448	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20200619	9.98	10.18	9.62	9.8	943719	9.8	down	down	correct
AAON.US	AAON Inc	20200619	53.87	54.03	52.795	53.38	323090	52.9473	down	down	correct
AAPL.US	Apple Inc	20200619	354.635	356.56	345.15	349.72	66118952	86.5885	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20200619	4.11	4.11	4.04	4.04	5200	3.844	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20200619	40.62	41.25	40.235	40.83	926269	40.83	up	up	correct
ABCB.US	Ameris Bancorp	20200619	25.24	25.98	23.35	23.83	855441	23.2109	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20200619	3.14	3.215	3.06	3.14	793682	3.14
ABIO.US	ARCA biopharma Inc	20200619	6.94	7.1899	6.8	6.95	147618	6.95	up	down	incorrect
ABMD.US	Abiomed Inc	20200619	254.22	260.45	250.895	257.09	766469	257.09	up	down	incorrect
ABST.US	Absolute Software Corporation	20200619	9.6	9.75	9.6	9.75	1500	9.4575	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20200619	24.92	25	24.01	24.47	279124	24.0099	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20200619	2.01	2.07	1.9	1.91	2579397	1.91	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20200619	2.95	2.95	2.95	2.95	0	2.95
ACAD.US	ACADIA Pharmaceuticals Inc	20200619	49.91	52.25	48.72	52.03	3011731	52.03	up	up	correct
ACB.US	Aurora Cannabis Inc	20200619	13.18	13.89	12.97	13.37	6506836	13.37	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20200619	12.41	12.55	11.94	12.31	240400	12.31	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20200619	3.2	3.3	3.12	3.2	140769	3.2
ACET.US	Adicet Bio Inc	20200619	2.12	2.2	2.09	2.1	108368	14.7	down	down	correct
ACGL.US	Arch Capital Group Ltd	20200619	31.17	31.17	29.33	29.33	5111616	29.33	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20200619	25.09	25.13	24.83	24.89	17907	23.0221	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20200619	27.08	27.67	26.15	26.46	1034710	26.46	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20200619	0.4227	0.4299	0.4076	0.4076	551391	8.152	down	down	correct
ACIU.US	AC Immune SA	20200619	7.1	7.325	6.95	7.18	126000	7.18	up	up	correct
ACIW.US	ACI Worldwide Inc	20200619	27.46	27.9038	26.98	27.135	1172467	27.135	down	down	correct
ACLS.US	Axcelis Technologies Inc	20200619	28.37	28.8403	27.92	28.19	400492	28.19	down	down	correct
ACMR.US	ACM Research Inc	20200619	62.28	64.31	59.93	60.43	306900	60.43	down	up	incorrect
ACNB.US	ACNB Corporation	20200619	24.66	25.05	24.1	24.22	35873	22.8833	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20200619	0.8728	0.89	0.821	0.8385	216032	5.031	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20200619	1.61	1.68	1.56	1.62	625933	1.62	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20200619	1.36	1.42	1.36	1.36	902900	1.36
ACST.US	Acasti Pharma Inc	20200619	0.76	0.81	0.6921	0.73	1447995	5.84	down	up	incorrect
ACTG.US	Acacia Research Corporation	20200619	3.79	3.99	3.78	3.89	580217	3.89	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20200619	9.93	10.23	9.65	10.16	1415870	10.16	up	up	correct
ADBE.US	Adobe Inc	20200619	423.76	429.27	419.65	428.01	3931569	428.01	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20200619	5	5	4.62	4.63	300925	4.63	down	down	correct
ADI.US	Analog Devices Inc	20200619	124.39	124.39	119.94	120.18	4495695	117.0829	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20200619	1.45	1.48	1.4301	1.47	182992	1.47	up	down	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20200619	0.37	0.37	0.3145	0.3145	250	0.3145	down	down	correct
ADMA.US	ADMA Biologics Inc	20200619	2.97	2.981	2.87	2.87	2286300	2.87	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20200619	0.6216	0.6399	0.591	0.5941	1441439	0.5941	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20200619	2.69	2.9199	2.65	2.81	570284	2.81	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20200619	10.78	10.92	10.178	10.4	46900	10.4	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20200619	0.99	1.05	0.67	0.72	946065	0.72	down	down	correct
ADP.US	Automatic Data Processing Inc	20200619	154.33	155	148.63	149	2247057	144.476	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20200619	45	45.731	44.35	44.73	1152900	44.73	down	down	correct
ADSK.US	Autodesk Inc	20200619	242.11	242.98	235.4949	237.82	2023843	237.82	down	down	correct
ADTN.US	ADTRAN Inc	20200619	11.28	11.45	10.88	11.01	786512	10.6533	down	down	correct
ADUS.US	Addus HomeCare Corporation	20200619	93.43	96.09	93.43	94.68	181211	94.68	up	down	incorrect
ADV.US	Advantage Solutions Inc	20200619	11.1	11.1	11.1	11.1	5700	11.1
ADVM.US	Adverum Biotechnologies Inc	20200619	24.46	24.81	23.91	24.63	2112026	24.63	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20200619	10.38	10.38	9.727	9.727	900	9.727	down	up	incorrect
ADXS.US	Advaxis Inc	20200619	0.62	0.639	0.61	0.635	1162700	0.635	up	up	correct
AEGN.US	Aegion Corporation	20200619	14.76	15.58	14.5	14.93	302532	14.93	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20200619	0.8211	0.83	0.8001	0.82	101079	2.46	down	down	correct
AEHR.US	Aehr Test Systems	20200619	2.04	2.05	1.96	1.98	40100	1.98	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20200619	67.68	68.63	66.32	66.56	520850	66.2754	down	up	incorrect
AEL.US	PB	20200619	24.1	24.2	23.85	24.1	90231	22.4006
AEMD.US	Aethlon Medical Inc	20200619	2.87	3.19	2.51	2.65	9750010	2.65	down	down	correct
AEP.US	American Electric Power Company Inc	20200619	82.62	82.62	79.66	79.71	5687998	75.6955	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20200619	49.75	50.95	48.93	50.18	350600	45.684	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20200619	15.45	15.75	15.24	15.6	735919	15.6	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20200619	2.88	2.935	2.63	2.69	1071300	2.69	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20200619	2.81	2.87	2.63	2.66	228958	2.66	down	down	correct
AEYE.US	AudioEye Inc	20200619	9.85	10.19	9.29	9.9	74756	9.9	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20200619	0.911	0.9354	0.89	0.92	264754	0.92	up	up	correct
AFBI.US	Affinity Bancshares Inc	20200619	9.6928	10.3544	9.4392	10.3544	2164	10.3544	up	up	correct
AFIN.US	American Finance Trust Inc	20200619	8.66	8.66	8.2	8.39	2003891	7.3978	down	down	correct
AFINP.US	American Finance Trust Inc	20200619	22.4	22.4	22.18	22.33	12300	19.9823	down	down	correct
AFMD.US	Affimed N.V	20200619	3.6	3.96	3.5368	3.88	2329166	3.88	up	down	incorrect
AFYA.US	Afya Limited	20200619	23.69	24.29	23.47	24.21	388500	24.21	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20200619	10.23	10.23	10.23	10.23	0	10.23
AGBAU.US	AGBA Acquisition Limited	20200619	10.22	10.22	10.22	10.22	0	10.22
AGBAW.US	AGBA Acquisition Limited	20200619	0.2999	0.39	0.2985	0.3201	90488	0.3201	up	up	correct
AGEN.US	Agenus Inc	20200619	3.74	3.93	3.74	3.83	7437425	3.83	up	down	incorrect
AGFS.US	AgroFresh Solutions Inc	20200619	3.13	3.34	3.13	3.27	248300	3.27	up	up	correct
AGILW.US	AgileThought Inc	20200619	0.33	0.35	0.33	0.35	5300	0.35	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20200619	47.88	48.52	47.65	48.13	1360157	48.13	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20200619	9.19	10.92	9.085	10.5	1640900	10.5	up	up	correct
AGMH.US	AGM Group Holdings Inc	20200619	25.86	25.95	25.75	25.84	2600	25.84	down	down	correct
AGNC.US	AGNC Investment Corp	20200619	13.37	13.44	12.87	12.89	12870100	11.2214	down	down	correct
AGNCM.US	AGNC Investment Corp	20200619	22.68	22.68	22.4535	22.57	80615	20.3121	down	down	correct
AGNCN.US	AGNC Investment Corp	20200619	22.88	22.93	22.75	22.93	232495	20.6473	up	up	correct
AGNCO.US	AGNC Investment Corp	20200619	22.3199	22.46	22.208	22.27	45728	20.1357	down	down	correct
AGNCP.US	AGNC Investment Corp.	20200619	21.28	21.33	21.15	21.19	42536	19.2107	down	down	correct
AGRX.US	Agile Therapeutics Inc	20200619	2.81	2.96	2.8	2.96	2796207	2.96	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20200619	5.55	6.24	5.5401	6.16	546643	6.16	up	up	correct
AGYS.US	Agilysys Inc	20200619	20	20.08	19.0018	19.14	343880	19.14	down	down	correct
AHCO.US	AdaptHealth Corp	20200619	17.5	18.2	17.35	18.11	396200	18.11	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20200619	10.68	12.8	10.05	12.26	2274907	12.26	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20200619	6.35	6.78	6.31	6.58	88100	6.58	up	up	correct
AIHS.US	Senmiao Technology Limited	20200619	0.7	0.7399	0.6803	0.7376	448023	0.7376	up	up	correct
AIKI.US	AIkido Pharma Inc	20200619	0.833	0.86	0.772	0.772	3020192	0.772	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20200619	31.88	32.72	30.75	31.31	841555	31.0832	down	down	correct
AINV.US	Apollo Investment Corporation	20200619	10.42	10.42	9.91	10.1	1216880	8.4937	down	down	correct
AIRG.US	Airgain Inc	20200619	10.04	10.13	9.8	9.99	89300	9.99	down	down	correct
AIRT.US	Air T Inc	20200619	13.21	13.95	13.21	13.95	2156	13.95	up	up	correct
AIRTP.US	Air T Inc	20200619	20.95	20.95	20.95	20.95	2400	18.5395
AKAM.US	Akamai Technologies Inc	20200619	101.9	102.67	100.05	100.47	2825139	100.47	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20200619	12.56	12.679	11.8	11.83	4364100	11.83	down	down	correct
AKRO.US	Akero Therapeutics Inc	20200619	26.5	26.76	25.86	26.76	358100	26.76	up	up	correct
AKTS.US	Akoustis Technologies Inc	20200619	8.28	8.48	7.94	7.955	856600	7.955	down	down	correct
AKTX.US	Akari Therapeutics Plc	20200619	2.09	2.1299	2.02	2.05	185441	2.05	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20200619	10.73	10.73	10.65	10.65	2100	10.65	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20200619	0.22	0.33	0.18	0.2529	42544	0.2529	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20200619	10.88	10.88	10.88	10.88	1000	10.88
ALACW.US	Alberton Acquisition Corporation	20200619	0.249	0.2699	0.1501	0.18	111783	0.18	down	down	correct
ALBO.US	Albireo Pharma Inc	20200619	26.48	28.14	25.94	27.89	150100	27.89	up	up	correct
ALCO.US	Alico Inc	20200619	31.05	31.87	29.56	30.02	91819	28.6409	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20200619	4.67	4.725	4.49	4.52	622701	4.52	down	up	incorrect
ALEC.US	Alector Inc	20200619	31.35	32.33	30	30.58	1561000	30.58	down	down	correct
ALGN.US	Align Technology Inc	20200619	269.06	271.06	257.045	260.91	1062433	260.91	down	down	correct
ALGT.US	Allegiant Travel Company	20200619	115.6	115.81	105.73	109.34	415266	109.34	down	down	correct
ALIM.US	Alimera Sciences Inc	20200619	7.4	7.4	6.956	7.18	108300	7.18	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20200619	0.63	0.74	0.63	0.67	1364400	0.67	up	up	correct
ALKS.US	Alkermes plc	20200619	17.96	18.38	17.695	18.35	1899190	18.35	up	up	correct
ALLK.US	Allakos Inc	20200619	78.33	85.17	78.12	79.71	884548	79.71	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20200619	42.12	42.23	39.83	39.9	1864700	39.9	down	down	correct
ALLT.US	Allot Ltd	20200619	10.74	10.74	10.38	10.53	104526	10.53	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20200619	1.67	1.77	1.65	1.7	682100	1.7	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20200619	143.7	150.71	143.1	150.71	2540535	150.71	up	down	incorrect
ALOT.US	AstroNova Inc	20200619	6.98	7.05	6.585	6.75	55714	6.75	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20200619	11.5	13.75	11	12.1	5733486	12.1	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20200619	0.065	0.07	0.062	0.0675	915592	0.0675	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20200619	63.57	64	62.04	62.7	821600	62.7	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20200619	1.18	1.28	1.14	1.22	1036900	1.22	up	up	correct
ALRS.US	Alerus Financial Corporation	20200619	20.25	20.25	19.8501	20.01	58195	19.358	down	up	incorrect
ALT.US	Altimmune Inc	20200619	7.45	7.49	7.12	7.4	800409	7.4	down	down	correct
ALTM.US	Altus Midstream Company	20200619	0.75	0.77	0.7001	0.7001	29082	12.7498	down	down	correct
ALTO.US	Alto Ingredients Inc	20200619	0.769	0.8	0.75	0.7838	538842	0.7838	up	up	correct
ALTR.US	Altair Engineering Inc	20200619	39.45	39.925	37.73	37.84	741700	37.84	down	down	correct
ALYA.US	Alithya Group Inc	20200619	2.48	2.49	1.78	1.82	126000	1.82	down	down	correct
AMAL.US	Amalgamated Financial Corp	20200619	11.2	11.25	10.83	11.25	90285	10.8975	up	up	correct
AMAT.US	Applied Materials Inc	20200619	61.4	62.33	60.41	60.95	10086930	60.1409	down	up	incorrect
AMBA.US	Ambarella Inc	20200619	50.18	50.85	48.89	48.9	877217	48.9	down	down	correct
AMCX.US	AMC Networks Inc	20200619	27.45	27.88	26.125	26.62	1505708	26.62	down	down	correct
AMD.US	Advanced Micro Devices Inc	20200619	54.41	55.455	53.815	54.23	52801461	54.23	down	down	correct
AMED.US	Amedisys Inc	20200619	196	198.72	191.75	198.58	702411	198.58	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20200619	17.22	17.84	16.71	16.95	239010	16.95	down	down	correct
AMGN.US	Amgen Inc	20200619	233.38	239.07	231.31	238.7	5319517	228.4446	up	up	correct
AMKR.US	Amkor Technology Inc	20200619	12.19	12.3	11.775	11.805	1719874	11.6903	down	up	incorrect
AMNB.US	American National Bankshares Inc	20200619	23.11	24.95	22.61	23.57	58676	22.3486	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20200619	36.04	36.04	34.3	34.78	44304	23.0927	down	down	correct
AMPG.US	AmpliTech Group Inc	20200619	0.04	0.04	0.04	0.04	140000	0.8
AMPH.US	Amphastar Pharmaceuticals Inc	20200619	20.5	21.01	20.235	21.01	698560	21.01	up	up	correct
AMRK.US	A	20200619	18.25	18.39	17.48	18.13	40885	16.4728	down	down	correct
AMRN.US	Amarin Corporation plc	20200619	6.85	7.08	6.765	6.91	5058498	6.91	up	up	correct
AMRS.US	Amyris Inc	20200619	4.01	4.05	3.87	3.92	1511300	3.92	down	down	correct
AMSC.US	American Superconductor Corporation	20200619	7.78	8.21	7.7	7.85	437248	7.85	up	up	correct
AMSF.US	AMERISAFE Inc	20200619	61.81	62.4703	60.065	60.82	177970	52.2117	down	down	correct
AMSWA.US	American Software Inc	20200619	18.49	18.73	17.02	17.05	644204	16.5026	down	down	correct
AMTB.US	Amerant Bancorp Inc	20200619	15.67	16.36	14.5472	15.94	101782	15.9127	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20200619	11	11.89	11	11	2700	11
AMTI.US	Applied Molecular Transport Inc	20200619	27.32	27.99	25.37	26.99	448900	26.99	down	down	correct
AMTX.US	Aemetis Inc	20200619	0.83	0.835	0.78	0.8222	82008	0.8222	down	down	correct
AMWD.US	American Woodmark Corporation	20200619	72.82	73.3999	69.31	70.6	205248	70.6	down	up	incorrect
AMZN.US	Amazon.com Inc	20200619	2678.08	2697.43	2659	2675.01	5776963	2675.01	down	down	correct
ANAB.US	AnaptysBio Inc	20200619	19.47	22.38	19.27	22.35	1478565	22.35	up	down	incorrect
ANAT.US	American National Group Inc	20200619	76.86	76.86	73.22	74.72	98652	71.557	down	down	correct
ANDE.US	The Andersons Inc	20200619	14.48	14.68	13.92	14.27	478765	13.6174	down	down	correct
ANGI.US	Angi Inc	20200619	12.77	13.09	12.17	12.53	2322933	12.53	down	down	correct
ANGO.US	AngioDynamics Inc	20200619	10.1	10.26	9.96	10.05	414204	10.05	down	down	correct
ANIK.US	Anika Therapeutics Inc	20200619	34.72	35.11	34.065	34.33	142294	34.33	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20200619	30.64	30.64	29.51	29.93	207430	29.93	down	down	correct
ANIX.US	Anixa Biosciences Inc	20200619	2.44	2.46	2.32	2.4	177000	2.4	down	up	incorrect
ANPC.US	AnPac Bio	20200619	8.77	9	7.1	7.425	128045	7.425	down	down	correct
ANSS.US	ANSYS Inc	20200619	292.94	295.11	281.36	281.59	1235673	281.59	down	up	incorrect
ANTE.US	AirNet Technology Inc	20200619	1.02	1.02	0.9	0.91	143900	0.91	down	down	correct
ANY.US	Sphere 3D Corp	20200619	2.53	2.54	2.32	2.415	68736	2.415	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20200619	11.32	11.45	10.73	10.77	199936	10.77	down	up	incorrect
APA.US	APA Corporation	20200619	14.91	14.99	13.82	13.98	19446863	13.8263	down	up	incorrect
APDN.US	Applied DNA Sciences Inc	20200619	7.5	7.5599	7.13	7.39	344822	7.39	down	up	incorrect
APEI.US	American Public Education Inc	20200619	29.1	29.22	28.21	29.07	250045	29.07	down	down	correct
APEN.US	Apollo Endosurgery Inc	20200619	1.69	1.77	1.69	1.69	15600	1.69
APLS.US	Apellis Pharmaceuticals Inc	20200619	32.06	32.96	31.85	31.94	1533700	31.94	down	down	correct
APLT.US	Applied Therapeutics Inc	20200619	45.45	48.89	44.829	48.24	187100	48.24	up	up	correct
APM.US	Aptorum Group Limited	20200619	4.65	4.65	3.96	4.26	157810	4.26	down	down	correct
APOG.US	Apogee Enterprises Inc	20200619	22.98	23.03	21.66	21.98	466201	21.1932	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20200619	3.22	3.3	3.18	3.18	99163	12.72	down	down	correct
APPF.US	AppFolio Inc	20200619	159.49	161.63	156.24	159.38	249900	159.38	down	up	incorrect
APPH.US	AppHarvest Inc	20200619	9.85	9.9	9.75	9.88	9800	9.88	up	up	correct
APPHW.US	AppHarvest Inc	20200619	0.9301	0.9301	0.7463	0.75	252884	0.75	down	up	incorrect
APPN.US	Appian Corporation	20200619	53.81	54.335	51.23	51.77	1306200	51.77	down	down	correct
APPS.US	Digital Turbine Inc	20200619	10.29	10.73	10.17	10.38	2747198	10.38	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20200619	36.2	37.97	35.71	37.9	442100	37.9	up	up	correct
APTO.US	Aptose Biosciences Inc	20200619	6.8	6.92	6.66	6.74	520907	6.74	down	down	correct
APTX.US	Aptinyx Inc	20200619	4.24	4.55	4.19	4.4	654800	4.4	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20200619	6.11	6.11	5.875	6.08	27600	6.08	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20200619	1.02	1.07	0.97	1.02	73800	1.02
APYX.US	Apyx Medical Corporation	20200619	4.84	4.915	4.59	4.68	203000	4.68	down	down	correct
AQB.US	AquaBounty Technologies Inc	20200619	3.04	3.16	2.99	3.04	202616	3.04
AQMS.US	Aqua Metals Inc	20200619	1.08	1.08	1.02	1.03	324700	1.03	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20200619	5.31	5.49	5.22	5.46	878800	5.46	up	up	correct
ARAV.US	Aravive Inc	20200619	14.18	14.73	14.09	14.52	261667	14.52	up	up	correct
ARAY.US	Accuray Incorporated	20200619	2.35	2.38	2.05	2.28	669965	2.28	down	down	correct
ARCB.US	ArcBest Corporation	20200619	25.15	25.46	24.65	24.97	533609	24.7447	down	down	correct
ARCC.US	Ares Capital Corporation	20200619	15.24	15.24	14.805	14.85	2708084	12.9961	down	down	correct
ARCE.US	Arco Platform Limited	20200619	46.59	47.83	45.52	45.72	294800	45.72	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20200619	40.49	41.74	39.69	41.23	1020516	41.23	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20200619	7.54	7.54	6.65	7.14	15400	7.14	down	down	correct
ARDX.US	Ardelyx Inc	20200619	6.96	7.18	6.8	6.8	3585282	6.8	down	down	correct
AREC.US	American Resources Corporation	20200619	1.15	1.3	1.15	1.2	112814	1.2	up	up	correct
ARGX.US	argenx SE	20200619	220.26	220.35	216.06	216.11	204300	216.11	down	down	correct
ARKO.US	Arko Corp	20200619	10.13	10.15	10.13	10.15	580	10.15	up	up	correct
ARKOW.US	Arko Corp	20200619	1.57	1.57	1.4	1.5	5424	1.5	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20200619	13.8942	13.8942	12.5	13.14	3156	13.14	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20200619	3.65	3.73	3.32	3.52	4057268	3.358	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20200619	63.62	63.94	61.95	63.06	1133200	63.06	down	down	correct
AROW.US	Arrow Financial Corporation	20200619	28.58	28.58	27.58	28.24	67255	26.9505	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20200619	29.85	39.8527	29.8	33.8	709378	33.8	up	up	correct
ARTL.US	Artelo Biosciences Inc	20200619	1.54	1.62	1.46	1.5	375800	1.5	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20200619	0.1112	0.17	0.1112	0.1401	895	0.1401	up	up	correct
ARTNA.US	Artesian Resources Corporation	20200619	35.21	35.32	34.12	34.37	88619	33.0219	down	down	correct
ARTW.US	Art's	20200619	2.62	2.74	2.44	2.59	207000	2.59	down	down	correct
ARVL.US	Arrival	20200619	9.88	9.88	9.8	9.8001	1073	9.8001	down	down	correct
ARVN.US	Arvinas Inc	20200619	30.3	30.73	29.62	29.88	858100	29.88	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20200619	36.91	37.14	35.54	36.73	2748442	36.73	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20200619	21.01	21.01	21.01	21.01	0	18.2675
ASLE.US	AerSale Corporation	20200619	10.3	10.33	10.23	10.2875	1166582	10.2875	down	down	correct
ASLEW.US	AerSale Corporation	20200619	0.79	0.9	0.707	0.7625	800935	0.7625	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20200619	1.94	1.99	1.875	1.92	51434	1.92	down	down	correct
ASMB.US	Assembly Biosciences Inc	20200619	22.26	25.07	21.77	22.41	1030855	22.41	up	up	correct
ASML.US	ASML Holding N.V	20200619	364.73	368.1432	359.59	360.67	787088	357.3061	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20200619	11.82	12.03	11.37	11.7	153184	11.7	down	down	correct
ASPU.US	Aspen Group Inc	20200619	9.4	9.4	8.92	9.25	324700	9.25	down	down	correct
ASRT.US	Assertio Holdings Inc	20200619	0.8859	0.902	0.8449	0.8449	1345517	3.3796	down	down	correct
ASRV.US	AmeriServ Financial Inc	20200619	3.03	3.15	3.03	3.15	13836	3.0172	up	up	correct
ASTC.US	Astrotech Corporation	20200619	2.69	2.73	2.66	2.66	68646	2.66	down	down	correct
ASTE.US	Astec Industries Inc	20200619	46.47	46.838	44.655	45.505	236499	44.9374	down	down	correct
ASTS.US	AST SpaceMobile Inc	20200619	9.98	10.02	9.98	10.02	100500	10.02	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20200619	0.82	0.82	0.7899	0.7899	12110	0.7899	down	up	incorrect
ASUR.US	Asure Software Inc	20200619	6.7	6.82	6.65	6.67	145292	6.67	down	down	correct
ASYS.US	Amtech Systems Inc	20200619	5.06	5.09	4.97	5.08	34625	5.08	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20200619	4.4	4.4	4.21	4.25	245776	3.8759	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20200619	8.29	8.525	8.24	8.44	67900	8.44	up	up	correct
ATEC.US	Alphatec Holdings Inc	20200619	4.9	5.27	4.89	5.15	513200	5.15	up	down	incorrect
ATER.US	Aterian Inc	20200619	5.7	5.75	5.52	5.7	41800	5.7
ATEX.US	Anterix Inc	20200619	53.41	54.25	52.89	53.26	172623	53.26	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20200619	0.6211	0.64	0.607	0.6161	75288	0.6161	down	down	correct
ATHX.US	Athersys Inc	20200619	2.84	2.87	1.56	1.97	35437551	1.97	down	down	correct
ATIF.US	ATIF Holdings Limited	20200619	2.06	2.25	2.01	2.08	1223300	2.08	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20200619	12.13	12.72	11.97	12.7	17400	12.7	up	up	correct
ATLO.US	Ames National Corporation	20200619	19.95	20	19.43	19.99	38450	18.6651	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20200619	0.0011	0.0012	0.0011	0.0012	32657	0.0012	up	up	correct
ATNF.US	180 Life Sciences Corp	20200619	11	11	11	11	729	11
ATNI.US	ATN International Inc	20200619	58.04	59.68	51.395	55.86	218461	54.6941	down	down	correct
ATNX.US	Athenex Inc	20200619	13.33	13.65	12.91	13.26	960500	13.26	down	down	correct
ATOM.US	Atomera Incorporated	20200619	10.41	10.93	9.85	10.75	966300	10.75	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20200619	3.05	3.28	2.96	3.18	873155	3.18	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20200619	10.89	11.21	10.62	10.62	2960001	10.62	down	down	correct
ATRC.US	AtriCure Inc	20200619	45.54	46.29	44.33	44.56	565086	44.56	down	down	correct
ATRI.US	Atrion Corporation	20200619	650.9	660	650.06	660	18647	649.2417	up	up	correct
ATRO.US	Astronics Corporation	20200619	10.57	10.605	9.81	10.09	1782436	10.09	down	down	correct
ATRS.US	Antares Pharma Inc	20200619	2.91	2.98	2.87	2.9	2073600	2.9	down	down	correct
ATSG.US	Air Transport Services Group Inc	20200619	21.8	22.02	21.17	21.61	915869	21.61	down	up	incorrect
ATVI.US	Activision Blizzard Inc	20200619	76.18	76.75	75.09	76.58	10385250	76.211	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20200619	11	11.1	10.73	10.87	29900	10.87	down	down	correct
ATXS.US	Astria Therapeutics Inc	20200619	42.54	43.5	41.88	42.78	33750	42.78	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20200619	0.829	0.829	0.829	0.829	0	0.829
AUB.US	Atlantic Union Bankshares Corporation	20200619	23.75	23.75	22.35	22.89	791682	21.819	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20200619	24.4	24.533	24.1	24.2	148500	22.0509	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20200619	56.72	58.87	53.51	58.87	8101	56.5652	up	up	correct
AUDC.US	AudioCodes Ltd	20200619	32.71	33.099	31.1525	31.74	533950	31.2803	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20200619	2.22	2.25	2.0985	2.127	68882	2.127	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20200619	16.67	16.91	16.45	16.72	1416540	16.72	up	up	correct
AUTL.US	Autolus Therapeutics plc	20200619	13.7	14.8	13.18	13.56	330600	13.56	down	down	correct
AUTO.US	AutoWeb Inc	20200619	1.39	1.44	1.21	1.29	770900	1.29	down	down	correct
AVAV.US	AeroVironment Inc	20200619	70.9	71.165	67.56	67.59	589669	67.59	down	down	correct
AVCO.US	Avalon GloboCare Corp	20200619	1.64	1.7	1.59	1.59	139245	1.59	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20200619	3.62	4.8	3.62	4.08	1386500	4.08	up	up	correct
AVCTW.US	AVCTW	20200619	0.27	0.405	0.27	0.3199	534503	0.3199	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20200619	8.71	9.69	8.66	9.46	867175	9.46	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20200619	5.27	5.51	5.12	5.24	1533900	5.24	down	down	correct
AVGO.US	Broadcom Inc	20200619	317.68	318.1	302.77	302.77	5846464	288.9203	down	down	correct
AVGOP.US	Broadcom Inc	20200619	1110.99	1110.99	1083.2	1087.8101	6300	1002.8542	down	down	correct
AVGR.US	Avinger Inc	20200619	0.39	0.4291	0.39	0.39	2005949	0.39
AVID.US	Avid Technology Inc	20200619	7.14	7.59	7.07	7.18	532529	7.18	up	up	correct
AVNW.US	Aviat Networks Inc	20200619	17.6	19.04	17.27	17.52	110253	8.76	down	down	correct
AVRO.US	AVROBIO Inc	20200619	22.2	22.54	21.65	22.14	873900	22.14	down	up	incorrect
AVT.US	Avnet Inc	20200619	27.28	27.65	26.6	26.925	1195345	25.927	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20200619	2.54	2.63	2.52	2.58	468700	2.58	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20200619	5.08	5.43	4.78	4.8	1807700	4.8	down	down	correct
AWH.US	Aspira Women's Health Inc	20200619	4.32	4.38	3.955	4.34	1103254	4.34	up	up	correct
AWRE.US	Aware Inc	20200619	3.28	3.44	3.28	3.28	15700	3.28
AXAS.US	Abraxas Petroleum Corporation	20200619	0.295	0.3073	0.272	0.272	264923	5.44	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20200619	13.14	13.98	11.96	11.96	1171554	11.96	down	down	correct
AXGN.US	AxoGen Inc	20200619	9.78	10	9.46	9.46	1020787	9.46	down	down	correct
AXLA.US	Axcella Health Inc	20200619	5.83	5.9	5.52	5.83	1127900	5.83
AXNX.US	Axonics Inc	20200619	39.33	39.8	37.61	37.69	1484800	37.69	down	down	correct
AXON.US	Axon Enterprise Inc	20200619	92.78	93.49	88.6901	90.12	2134077	90.12	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20200619	77.68	80.44	77.02	79.56	825918	79.56	up	up	correct
AXTI.US	AXT Inc	20200619	4.77	4.95	4.75	4.79	312400	4.79	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20200619	28.51	28.64	27.83	27.97	493060	26.0353	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20200619	13.28	13.28	10.67	10.67	49700	10.67	down	down	correct
AYRO.US	Ayro Inc	20200619	2.75	2.8	2.6101	2.65	742676	2.65	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20200619	1.46	1.54	1.45	1.52	895635	15.2	up	up	correct
AZN.US	AstraZeneca PLC	20200619	52.5	53.2	52.41	53.02	6807207	51.1919	up	up	correct
AZPN.US	Aspen Technology Inc	20200619	103	103.0399	99.59	100.53	985698	100.53	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20200619	0.9338	1.01	0.9198	0.9198	23109	9.198	down	down	correct
BAND.US	Bandwidth Inc	20200619	128.4	128.99	121.92	124.82	670400	124.82	down	down	correct
BANF.US	BancFirst Corporation	20200619	41.32	41.725	39.06	39.75	674315	38.23	down	down	correct
BANR.US	Banner Corporation	20200619	38.36	39.71	36.87	38.07	1049967	36.0845	down	down	correct
BANX.US	StoneCastle Financial Corp	20200619	16.86	17.15	16.3205	16.57	9799	15.0738	down	down	correct
BATRA.US	The Liberty Braves Group	20200619	21.5	21.63	20.75	20.98	89000	20.98	down	up	incorrect
BATRK.US	The Liberty Braves Group	20200619	21.1	21.32	20.34	20.53	208500	20.53	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20200619	10.14	10.65	9.53	9.84	40762473	9.84	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20200619	3.96	4.08	3.81	4	178000	4	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20200619	2.77	5.15	2.51	3.86	25676400	3.86	up	up	correct
BBI.US	Brickell Biotech Inc	20200619	1.05	1.07	1.04	1.06	3445300	1.06	up	up	correct
BBIG.US	Vinco Ventures Inc	20200619	2.63	3.22	2.509	3.04	3070364	3.04	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20200619	32.75	33.65	31.51	31.51	3376400	31.51	down	down	correct
BBQ.US	BBQ Holdings Inc	20200619	3.59	3.59	3.26	3.42	6400	3.42	down	down	correct
BBSI.US	Barrett Business Services Inc	20200619	49.32	50.72	49.05	50.47	133539	49.1971	up	up	correct
BCBP.US	BCB Bancorp Inc	20200619	9.15	9.15	8.75	8.99	94200	8.3452	down	down	correct
BCDA.US	BioCardia Inc	20200619	2.27	2.34	2.15	2.29	421910	2.29	up	up	correct
BCDAW.US	BioCardia Inc	20200619	0.852	0.852	0.8273	0.8373	3749	0.8373	down	down	correct
BCEL.US	Atreca Inc	20200619	20.16	20.429	19.51	19.95	322700	19.95	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20200619	9.88	10.39	9.79	10.15	675375	10.15	up	up	correct
BCML.US	BayCom Corp	20200619	13.01	13.29	12.87	13.19	64800	13.19	up	down	incorrect
BCOR.US	Blucora Inc	20200619	12.19	12.325	11.5	11.68	1114866	11.68	down	down	correct
BCOV.US	Brightcove Inc	20200619	7.7	7.91	7.67	7.69	253501	7.69	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20200619	7.5988	7.5988	7.2036	7.2036	1711	7.2036	down	down	correct
BCPC.US	Balchem Corporation	20200619	93.38	95.66	89.72	90.68	250505	89.8634	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20200619	4.13	4.19	3.89	3.89	20221631	3.89	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20200619	15.65	16.14	15.65	16	12100	16	up	up	correct
BDREX.US	BDREX	20200619	9.61	9.61	9.61	9.61	0	1.7794
BDRWX.US	BDRWX	20200619	9.6	9.6	9.6	9.6	0	1.7663
BDSI.US	BioDelivery Sciences International Inc	20200619	4.65	4.71	4.568	4.615	1161422	4.615	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20200619	41.71	45.52	41.33	41.37	759718	41.37	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20200619	26.82	28.1	25.71	27.3	1179600	27.3	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20200619	27.5	27.63	26.55	27.38	924598	27.38	down	down	correct
BEEM.US	Beam Global	20200619	7.05	7.1777	6.85	6.91	60899	6.91	down	down	correct
BEEMW.US	Beam Global	20200619	2.271	2.3	2.06	2.22	1838	2.22	down	up	incorrect
BELFA.US	Bel Fuse Inc	20200619	10	10.21	9.755	10.21	4350	9.9287	up	up	correct
BELFB.US	Bel Fuse Inc	20200619	10.2	10.25	9.71	9.74	73834	9.4278	down	up	incorrect
BFC.US	Bank First Corporation	20200619	65.57	66.3994	61.01	63.85	59090	62.2178	down	up	incorrect
BFI.US	BurgerFi International Inc	20200619	19.02	19.24	17.34	17.93	1093288	17.93	down	down	correct
BFIIW.US	BurgerFi International LLC	20200619	5.09	5.1	3.9	4.16	1507952	4.16	down	up	incorrect
BFIN.US	BankFinancial Corporation	20200619	7.94	7.94	7.76	7.91	62967	7.4251	down	down	correct
BFST.US	Business First Bancshares Inc	20200619	16.45	16.85	14.86	15.1	276076	14.644	down	up	incorrect
BGCP.US	BGC Partners Inc	20200619	2.89	2.91	2.68	2.7	9371091	2.6608	down	up	incorrect
BGFDX.US	BGFDX	20200619	22.13	22.13	22.13	22.13	0	20.9424
BGFLX.US	BGFLX	20200619	22.1	22.1	22.1	22.1	0	20.8609
BGFTX.US	BGFTX	20200619	22.05	22.05	22.05	22.05	0	20.9195
BGFV.US	Big 5 Sporting Goods Corporation	20200619	2.07	2.075	1.89	1.98	521298	1.7496	down	down	correct
BGFVX.US	BGFVX	20200619	23.03	23.03	23.03	23.03	0	21.8494
BGNE.US	BeiGene Ltd	20200619	180	182.9	175.45	182.67	311900	182.67	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20200619	1.33	1.336	1.25	1.26	297900	1.26	down	down	correct
BHF.US	Brighthouse Financial Inc	20200619	32.37	32.43	30.56	31.31	4692600	31.31	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20200619	25.74	25.94	25.74	25.9	12632	23.7387	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20200619	25.28	25.45	25.28	25.42	56881	23.0397	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20200619	25.4016	25.98	25.4016	25.86	16308	23.6113	up	up	correct
BHTG.US	BioHiTech Global Inc	20200619	1.55	1.69	1.51	1.59	139000	1.59	up	down	incorrect
BIDU.US	Baidu Inc	20200619	124.94	125.64	122.31	123.08	3805335	123.08	down	down	correct
BIIB.US	Biogen Inc	20200619	261.75	271.99	259.8	271	7712797	271	up	up	correct
BILI.US	Bilibili Inc	20200619	44.19	45.95	43.65	44.72	15148400	44.72	up	up	correct
BIMI.US	BIMI International Medical Inc	20200619	3.1	3.45	2.88	2.91	2695238	2.91	down	down	correct
BIOC.US	Biocept Inc	20200619	0.87	0.93	0.8	0.8685	5844027	8.685	down	down	correct
BIOL.US	BIOLASE Inc	20200619	0.51	0.5298	0.492	0.492	6877095	0.492	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20200619	5.98	6.25	5.98	6.24	7100	6.24	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20200619	0.45	0.465	0.45	0.45	158826	0.45
BIVI.US	BioVie Inc	20200619	13.25	17.33	13.25	15	11343	15	up	up	correct
BJRI.US	BJ's Restaurants Inc	20200619	23.12	23.12	21.135	21.28	1195306	21.28	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20200619	2.78	2.92	2.76	2.86	653236	2.4221	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20200619	1.43	1.44	1.4	1.44	36019	1.2874	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20200619	5.64	5.64	5.59	5.6012	10803	4.8076	down	down	correct
BKNG.US	Booking Holdings Inc	20200619	1654	1657.49	1600	1626.91	754200	1626.91	down	down	correct
BKR.US	Baker Hughes Company	20200619	16.68	16.68	15.38	15.49	14872650	14.6861	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20200619	16.9999	17.01	16.64	17.01	2721	16.0358	up	up	correct
BKYI.US	BIO	20200619	0.83	0.85	0.805	0.8101	40547	6.4808	down	down	correct
BL.US	BlackLine Inc	20200619	80.97	81.25	78.844	79.65	653100	79.65	down	down	correct
BLBD.US	Blue Bird Corporation	20200619	14.95	14.95	14.38	14.6	145875	14.6	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20200619	3.16	4	2.46	2.46	1300	2.46	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20200619	9.07	9.15	8.61	8.93	111400	8.93	down	down	correct
BLDE.US	Blade Air Mobility Inc	20200619	9.87	9.91	9.87	9.87	5000	9.87
BLDEW.US	Blade Air Mobility Inc	20200619	0.75	0.75	0.735	0.75	24391	0.75
BLDP.US	Ballard Power Systems Inc	20200619	13.83	13.99	13.39	13.44	2361600	13.44	down	down	correct
BLFS.US	BioLife Solutions Inc	20200619	16.89	16.89	16.09	16.25	481835	16.25	down	down	correct
BLIN.US	Bridgeline Digital Inc	20200619	1.84	1.92	1.8	1.84	338700	1.84
BLKB.US	Blackbaud Inc	20200619	60.88	61.78	59.44	60.33	1132176	60.33	down	down	correct
BLMN.US	Bloomin' Brands Inc	20200619	11.83	11.95	10.85	11	4994573	11	down	down	correct
BLNK.US	Blink Charging Co	20200619	2.55	2.63	2.48	2.51	1056532	2.51	down	down	correct
BLNKW.US	BLNKW	20200619	0.75	0.8	0.71	0.7799	93375	0.7799	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20200619	13.5	13.7399	13.12	13.28	309035	13.28	down	down	correct
BLRX.US	BioLineRx Ltd	20200619	1.77	1.81	1.7	1.8	407300	1.8	up	up	correct
BLU.US	BELLUS Health Inc	20200619	10.23	10.71	10.22	10.42	434163	10.42	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20200619	10.01	10.01	10.01	10.01	0	9.6634
BLUE.US	bluebird bio Inc	20200619	63.3086	64.8478	62.5589	64.2581	1877994	41.6179	up	up	correct
BMRA.US	Biomerica Inc	20200619	5.7	6.3125	5.68	6.06	387369	6.06	up	up	correct
BMRC.US	Bank of Marin Bancorp	20200619	31.78	31.78	30.7	31.44	66089	30.1819	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20200619	114.14	124.95	113.83	124.12	4600867	124.12	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20200619	27.39	27.39	26.07	26.73	198038	25.4823	down	down	correct
BNFT.US	Benefitfocus Inc	20200619	11.41	12.08	11.06	11.55	5455861	11.55	up	up	correct
BNGO.US	Bionano Genomics Inc	20200619	0.517	0.5198	0.455	0.465	12641860	0.465	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20200619	0.11	0.12	0.11	0.111	1287	0.111	up	up	correct
BNR.US	Burning Rock Biotech Limited	20200619	26.09	29.1024	26.09	28.79	415266	28.79	up	up	correct
BNSO.US	Bonso Electronics International Inc	20200619	2.4001	2.6	2.4001	2.6	1533	2.6	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20200619	7.62	12.52	7.62	8.3	609730	8.3	up	up	correct
BNTX.US	BioNTech SE	20200619	50.9	51.58	49.91	51.36	735800	51.36	up	up	correct
BOCH.US	Bank of Commerce Holdings	20200619	7.15	7.29	6.89	7.29	107739	7.0482	up	up	correct
BOKF.US	BOK Financial Corporation	20200619	62.15	62.15	58.94	60.09	513370	57.7907	down	down	correct
BOMN.US	Boston Omaha Corporation	20200619	16	16.14	15.715	15.87	116300	15.87	down	down	correct
BOOM.US	DMC Global Inc	20200619	31.69	32.31	30.12	30.37	250667	30.37	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20200619	2.93	3	2.77	2.99	244400	2.99	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20200619	10.25	10.25	9.99	10.25	11304	9.0436
BOXL.US	Boxlight Corporation	20200619	0.895	0.9	0.8052	0.8052	4539878	0.8052	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20200619	76.57	79.15	76.18	78.8	1070333	78.8	up	up	correct
BPOP.US	Popular Inc	20200619	39.64	39.64	38.19	38.69	1239661	37.1202	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20200619	24.95	24.95	24.8968	24.8968	1050	22.8906	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20200619	25.09	25.09	25.09	25.09	30	23.5314
BPRN.US	The Bank of Princeton	20200619	19.52	20.49	19.39	19.73	16930	19.1168	up	down	incorrect
BPTH.US	Bio	20200619	5.04	5.34	5.03	5.19	77333	5.19	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20200619	11.11	11.15	10.66	10.7	2671000	9.9014	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20200619	18.57	18.57	17.86	17.97	8900	16.3452	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20200619	19.785	19.785	19.62	19.69	6500	17.5244	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20200619	19.9	20.1	19.57	19.77	21600	17.9133	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20200619	0.365	0.395	0.36	0.375	188614	0.375	up	up	correct
BRID.US	Bridgford Foods Corporation	20200619	16.73	16.73	16.18	16.5	5625	16.5	down	down	correct
BRKL.US	Brookline Bancorp Inc	20200619	9.77	9.93	9.395	9.69	1104799	9.1899	down	down	correct
BRKR.US	Bruker Corporation	20200619	41.72	42.14	40.525	41.09	815855	40.9303	down	down	correct
BRKS.US	Brooks Automation Inc	20200619	43.01	43.54	42.06	42.5	1066450	42.217	down	up	incorrect
BROG.US	Brooge Energy Limited	20200619	9.08	9.7	8.9591	9.5	51695	9.5	up	up	correct
BROGW.US	Brooge Energy Limited	20200619	0.42	0.42	0.42	0.42	41801	0.42
BRP.US	BRP Group Inc	20200619	15.55	16.01	14.95	15.87	380210	15.87	up	down	incorrect
BRQS.US	Borqs Technologies Inc	20200619	1.61	1.65	1.55	1.59	351728	1.59	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20200619	0.0001	0.0002	0.0001	0.0002	2151054	0.8	up	up	correct
BRY.US	Berry Corporation	20200619	5.17	5.4	5.15	5.15	640448	5.0031	down	down	correct
BSBK.US	Bogota Financial Corp	20200619	9.465	9.6	8.85	8.91	168600	8.91	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20200619	6.88	6.88	6.53	6.65	169019	6.2193	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20200619	2.6	2.6	2.6	2.6	0	2.6
BSGM.US	BioSig Technologies Inc	20200619	10.71	11.09	10.34	10.5	617600	10.5	down	down	correct
BSQR.US	BSQUARE Corporation	20200619	1.5	1.59	1.5	1.5	44400	1.5
BSRR.US	Sierra Bancorp	20200619	17.7	17.7	16.89	17.51	88035	16.5641	down	up	incorrect
BSVN.US	Bank7 Corp	20200619	10.3	10.3	9.9	10.27	22684	9.7511	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20200619	55.02	56.69	52.56	52.65	1603600	52.65	down	down	correct
BTB.US	Bit Brother Limited	20200619	0.999	1.04	0.91	1.01	735000	1.01	up	up	correct
BTBT.US	Bit Digital Inc	20200619	1.65	1.85	1.57	1.61	858855	1.61	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20200619	0.24	0.25	0.22	0.2349	20871	2.349	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20200619	1.62	1.63	1.56	1.61	46300	1.61	down	down	correct
BTRS.US	BTRS Holdings Inc	20200619	10.1	10.1	10.08	10.08	34933	10.08	down	down	correct
BTRSW.US	BTRS Holdings Inc	20200619	0.84	0.84	0.8399	0.8399	8901	0.8399	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20200619	3.18	3.5	2.65	3.15	4634308	6.3	down	up	incorrect
BUSE.US	First Busey Corporation	20200619	17.95	18.48	17.34	18.26	790386	17.1546	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20200619	20.87	23.9	20.0485	23.9	254155	23.9	up	up	correct
BWAY.US	BrainsWay Ltd	20200619	6.49	6.53	6.324	6.36	6500	6.36	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20200619	10.06	10.06	9.56	9.9	105700	9.9	down	up	incorrect
BWEN.US	Broadwind Inc	20200619	3.11	3.3	3.1	3.24	251200	3.24	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20200619	15.59	15.83	14.93	14.94	35994	14.3496	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20200619	8.35	10.09	8.35	9	5000	8.2176	up	up	correct
BXRX.US	Baudax Bio Inc	20200619	4.11	4.19	3.79	3.79	655104	3.79	down	down	correct
BYFC.US	Broadway Financial Corporation	20200619	3.76	7.23	3.14	3.31	171829594	3.31	down	down	correct
BYND.US	Beyond Meat Inc	20200619	160.2	165.46	156.87	158.28	7732060	158.28	down	down	correct
BYRN.US	Byrna Technologies Inc	20200619	14.1	14.5	12.5	13.6	111136	13.6	down	down	correct
BYSI.US	BeyondSpring Inc	20200619	13.25	14.2	13.15	13.55	2358900	13.55	up	down	incorrect
BZUN.US	Baozun Inc	20200619	39.31	40.93	38.65	40.52	2705548	40.52	up	up	correct
CAAS.US	China Automotive Systems Inc	20200619	2.44	2.74	2.3501	2.56	161510	2.56	up	up	correct
CABA.US	Cabaletta Bio Inc	20200619	7.42	8.72	7.31	8.57	171900	8.57	up	up	correct
CAC.US	Camden National Corporation	20200619	33.77	33.77	32.11	33.01	164204	31.3478	down	down	correct
CACC.US	Credit Acceptance Corporation	20200619	442.5	442.5	413.735	420.87	257714	420.87	down	down	correct
CADCX.US	CADCX	20200619	23.23	23.23	23.23	23.23	0	21.4394
CADE.US	PA	20200619	24.805	24.94	24.74	24.84	9487	22.9756	up	up	correct
CADEX.US	CADEX	20200619	23.26	23.26	23.26	23.26	0	21.5728
CADFX.US	CION Ares Diversified Credit Fund W	20200619	23.38	23.38	23.38	23.38	0	21.5951
CADSX.US	CADSX	20200619	23.33	23.33	23.33	23.33	0	21.7581
CADUX.US	CADUX	20200619	23.33	23.33	23.33	23.33	0	21.5459
CADWX.US	CADWX	20200619	23.26	23.26	23.26	23.26	0	21.474
CAKE.US	The Cheesecake Factory Incorporated	20200619	24.9	24.99	22.83	22.92	10184290	22.92	down	down	correct
CALA.US	Calithera Biosciences Inc	20200619	5.33	5.66	5.303	5.435	962600	5.435	up	up	correct
CALB.US	California BanCorp	20200619	15.65	16.68	15.53	15.66	317500	15.66	up	down	incorrect
CALM.US	Cal	20200619	42.02	42.19	41.01	41.24	582666	41.2029	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20200619	19.28	19.28	19	19.17	12800	19.17	down	down	correct
CAMP.US	CalAmp Corp	20200619	7.88	8.3	7.85	8.07	903843	8.07	up	up	correct
CAMT.US	Camtek Ltd	20200619	12.72	12.73	12.24	12.31	109100	12.31	down	down	correct
CAN.US	Canaan Inc	20200619	1.98	1.98	1.88	1.9	3995000	1.9	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20200619	5.1	5.44	4.86	4.94	1371684	4.94	down	down	correct
CAR.US	Avis Budget Group Inc	20200619	27	27.3	24.82	25.58	7429565	25.58	down	down	correct
CARA.US	Cara Therapeutics Inc	20200619	16.24	16.69	16.16	16.62	679682	16.62	up	up	correct
CARE.US	Carter Bankshares Inc	20200619	7.64	7.73	7.44	7.49	161700	7.49	down	down	correct
CARG.US	CarGurus Inc	20200619	27.8	28	26.635	27.21	1592400	27.21	down	down	correct
CARV.US	Carver Bancorp Inc	20200619	14.67	17.57	11.35	12.2	5543788	12.2	down	down	correct
CASA.US	Casa Systems Inc	20200619	4.57	4.57	4.25	4.46	368100	4.46	down	down	correct
CASH.US	Meta Financial Group Inc	20200619	17.67	18.09	17.03	17.43	1011789	17.2905	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20200619	2.52	2.68	2.5	2.5	287500	2.5	down	down	correct
CASS.US	Cass Information Systems Inc	20200619	39.33	39.3485	38.23	38.52	82379	37.0849	down	down	correct
CASY.US	Casey's General Stores Inc	20200619	155.19	157.2	154.21	155.7	295099	154.0404	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20200619	7.09	7.25	6.98	7.13	202504	42.78	up	up	correct
CATC.US	Cambridge Bancorp	20200619	56.2	57.7	53.5	56.97	79253	54.4558	up	up	correct
CATY.US	Cathay General Bancorp	20200619	27.64	27.88	26.36	26.96	2300249	25.7521	down	down	correct
CBAN.US	Colony Bankcorp Inc	20200619	11.82	11.93	11.24	11.85	44201	11.3584	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20200619	0.74	0.74	0.6526	0.677	335912	0.677	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20200619	3.76	4.13	3.65	3.94	3286896	3.94	up	down	incorrect
CBFV.US	CB Financial Services Inc	20200619	26.02	26.02	24.51	24.71	16667	23.11	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20200619	6.39	6.58	5.92	6.29	1288558	6.29	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20200619	1.71	1.78	1.62	1.67	493994	1.67	down	down	correct
CBMB.US	CBM Bancorp Inc	20200619	12.05	12.46	12.02	12.46	18666	11.6627	up	up	correct
CBNK.US	Capital Bancorp Inc	20200619	10.15	10.2699	9.9	10.1	25083	10.0594	down	down	correct
CBOE.US	Cboe Global Markets Inc	20200619	102.48	102.49	98.7	98.75	860620	96.6943	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20200619	115.36	116.18	111.03	112	754724	108.9561	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20200619	62.28	62.4	59.925	61.83	1490841	54.7876	down	down	correct
CBTX.US	CBTX Inc	20200619	19.84	20.34	18.91	20.34	241334	19.764	up	up	correct
CCAC.US	WT	20200619	0.48	0.57	0.4	0.43	164101	0.43	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20200619	12.99	13.09	12.17	12.64	25800	10.7839	down	up	incorrect
CCB.US	Coastal Financial Corporation	20200619	14.63	15.47	13.49	15.43	29600	15.43	up	up	correct
CCBG.US	Capital City Bank Group Inc	20200619	20.35	20.35	19.22	19.83	61759	19.1025	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20200619	21.21	21.22	20.77	20.77	69382	18.5172	down	down	correct
CCEL.US	Cryo	20200619	8.5	9	8.3	8.5	8800	8.5
CCEP.US	Coca	20200619	40.08	40.34	38.47	38.47	3017287	36.3969	down	down	correct
CCLFX.US	CCLFX	20200619	10.17	10.17	10.17	10.17	0	9.081
CCLP.US	CSI Compressco LP	20200619	0.9205	0.94	0.8502	0.8749	121191	0.8383	down	up	incorrect
CCMP.US	CMC Materials Inc	20200619	142.82	142.82	137.82	138.91	367712	136.0056	down	down	correct
CCNC.US	Code Chain New Continent Limited	20200619	2.05	2.07	1.91	1.91	3656	1.91	down	down	correct
CCNE.US	CNB Financial Corporation	20200619	17.72	17.72	16.83	17.41	97720	16.6207	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20200619	79.12	79.47	77.58	78.91	440221	73.7572	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20200619	5.81	5.96	5.575	5.59	348315	5.59	down	down	correct
CCXI.US	ChemoCentryx Inc	20200619	59.97	61.54	58.28	58.39	1735513	58.39	down	up	incorrect
CDEV.US	Centennial Resource Development Inc	20200619	1.32	1.32	1.13	1.13	42109100	1.13	down	down	correct
CDK.US	CDK Global Inc	20200619	41	41.98	40.2913	41.27	1573509	40.4642	up	up	correct
CDLX.US	Cardlytics Inc	20200619	79.15	80.355	74.34	74.49	717700	74.49	down	down	correct
CDMO.US	Avid Bioservices Inc	20200619	5.42	5.91	5.39	5.63	579100	5.63	up	up	correct
CDNA.US	CareDx Inc	20200619	31.9	32.99	31.45	32.17	1858134	32.17	up	up	correct
CDNS.US	Cadence Design Systems Inc	20200619	94.98	95.21	91.66	91.9	3048645	91.9	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20200619	4.02	4.08	3.86	4	323200	4	down	down	correct
CDW.US	CDW Corporation	20200619	117.86	121	116.33	116.95	1421866	115.0944	down	down	correct
CDXC.US	ChromaDex Corporation	20200619	4.31	4.67	4.31	4.67	645131	4.67	up	up	correct
CDXS.US	Codexis Inc	20200619	10.49	10.89	10.46	10.84	525800	10.84	up	up	correct
CDZI.US	Cadiz Inc	20200619	10.61	10.751	10.49	10.53	422793	10.53	down	down	correct
CECE.US	CECO Environmental Corp	20200619	6.73	6.76	6.26	6.35	161230	6.35	down	up	incorrect
CEDAX.US	CEDAX	20200619	22.96	22.96	22.96	22.96	0	22.195
CEDIX.US	Destra International & Event	20200619	22.97	22.97	22.97	22.97	0	21.7351
CEDLX.US	CEDLX	20200619	22.95	22.95	22.95	22.95	0	22.2402
CEDTX.US	CEDTX	20200619	22.94	22.94	22.94	22.94	0	22.2699
CELC.US	Celcuity Inc	20200619	7.8	8.68	7.58	7.83	48100	7.83	up	up	correct
CELH.US	Celsius Holdings Inc	20200619	10.29	10.5	9.94	10.16	585692	10.16	down	down	correct
CELU.US	Celularity Inc	20200619	10.045	10.07	10.045	10.07	3400	10.07	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20200619	3.77	3.83	3.53	3.55	7133900	3.55	down	down	correct
CENT.US	Central Garden & Pet Company	20200619	34.16	34.24	33.06	33.59	131800	33.59	down	down	correct
CENTA.US	Central Garden & Pet Company	20200619	31.59	32.13	31.05	31.47	700269	31.47	down	up	incorrect
CENX.US	Century Aluminum Company	20200619	7.03	7.09	6.78	6.85	680108	6.85	down	down	correct
CERC.US	Cerecor Inc	20200619	2.54	2.63	2.52	2.58	468908	2.58	up	up	correct
CERN.US	Cerner Corporation	20200619	70.63	73.18	69.53	73.18	7307337	71.9266	up	down	incorrect
CERS.US	Cerus Corporation	20200619	6.25	6.49	6.21	6.32	2791543	6.32	up	up	correct
CETX.US	Cemtrex Inc	20200619	1.94	1.98	1.77	1.84	2497321	1.84	down	down	correct
CETXP.US	Cemtrex Inc	20200619	1.89	1.89	1.89	1.89	123	1.7143
CETXW.US	Cemtrex Inc. Series 1 Warrant	20200619	0.0951	0.12	0.08	0.1158	63128	0.1158	up	up	correct
CEVA.US	CEVA Inc	20200619	35.19	35.55	34.66	34.73	187544	34.73	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20200619	10	10.23	9.6	10.15	601600	10.15	up	up	correct
CFBK.US	CF Bankshares Inc	20200619	10.6699	10.6699	10.1001	10.47	6267	10.3763	down	down	correct
CFFI.US	C&F Financial Corporation	20200619	33.21	34.09	32.85	34.09	12124	32.3005	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20200619	11.11	11.19	10.76	10.84	995055	10.0732	down	down	correct
CFMS.US	Conformis Inc	20200619	0.87	0.89	0.85	0.855	584800	0.855	down	down	correct
CFRX.US	ContraFect Corporation	20200619	6.48	7.19	6.28	6.88	1354500	6.88	up	up	correct
CG.US	The Carlyle Group Inc	20200619	31.71	31.71	29.57	29.85	11545120	28.6772	down	down	correct
CGBD.US	TCG BDC Inc	20200619	9.25	9.265	8.9582	9.195	531300	7.5573	down	down	correct
CGC.US	Canopy Growth Corporation	20200619	17.86	17.91	17.0539	17.33	4015007	17.33	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20200619	22.46	22.46	22.46	22.46	0	20.7657
CGEN.US	Compugen Ltd	20200619	15.58	16.25	15.33	15.53	1145503	15.53	down	down	correct
CGNX.US	Cognex Corporation	20200619	57.1	57.93	56.45	56.85	1627485	55.1015	down	down	correct
CGO.US	Calamos Global Total Return Fund	20200619	11.79	11.98	11.6	11.7	45283	10.3542	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20200619	2.59	2.59	2.43	2.44	175489	2.44	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20200619	3.21	4.3	2.77	2.99	5125399	2.99	down	down	correct
CHCO.US	City Holding Company	20200619	64.24	64.52	62.35	64.27	421293	61.1587	up	up	correct
CHDN.US	Churchill Downs Incorporated	20200619	138.68	139.42	132.468	133.51	508808	132.641	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20200619	16.22	16.47	15.1	15.17	2122054	15.17	down	down	correct
CHEK.US	Check	20200619	0.535	0.5601	0.528	0.5348	1051412	0.5348	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20200619	10.78	10.81	10.56	10.59	301417	9.4308	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20200619	109.87	110.22	106.07	107.62	1283750	107.62	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20200619	26.45	26.45	25	25	18731	23.9394	down	down	correct
CHNG.US	Change Healthcare Inc	20200619	12.24	12.575	12.07	12.39	4398200	12.39	up	up	correct
CHNGU.US	Change Healthcare Inc	20200619	47.1	47.45	46.495	47.147	4500	44.1126	up	up	correct
CHNR.US	China Natural Resources Inc	20200619	1.4	1.59	1.4	1.44	680353	1.44	up	up	correct
CHPM.US	CHP Merger Corp	20200619	9.9	9.9	9.85	9.9	140400	9.9
CHPMU.US	CHP Merger Corp	20200619	10.25	10.25	10.25	10.25	0	10.25
CHPMW.US	CHP Merger Corp	20200619	0.75	0.79	0.75	0.75	22761	0.75
CHRS.US	Coherus BioSciences Inc	20200619	17.15	17.59	16.88	17.31	2696914	17.31	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20200619	78.82	78.82	77.165	77.75	3577889	75.2476	down	down	correct
CHSCL.US	CHS Inc	20200619	26.48	26.79	26.44	26.72	13756	24.2539	up	up	correct
CHSCM.US	CHS Inc	20200619	25.19	25.19	24.65	24.85	16654	22.6792	down	down	correct
CHSCN.US	CHS Inc	20200619	25.27	25.27	24.94	24.97	26309	22.6876	down	down	correct
CHSCO.US	CHS Inc	20200619	27.26	27.49	27.21	27.49	4258	24.7864	up	down	incorrect
CHSCP.US	CHS Inc	20200619	30.35	30.35	29.52	30.14	200365	27.2929	down	down	correct
CHTR.US	Charter Communications Inc	20200619	540	540.9	524.47	536.67	2642838	536.67	down	down	correct
CHUY.US	Chuy's Holdings Inc	20200619	16.25	16.52	15	15.13	479601	15.13	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20200619	7.37	7.44	7.3	7.34	292233	6.4407	down	down	correct
CHX.US	ChampionX Corporation	20200619	9.99	10.24	9.66	9.78	5094400	9.78	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20200619	11.33	11.4127	11.22	11.22	280980	9.9882	down	down	correct
CIDM.US	Cinedigm Corp	20200619	2.22	2.45	2.1301	2.33	4842936	2.33	up	up	correct
CIGI.US	Colliers International Group Inc	20200619	60.6	61.14	59.48	60.84	108923	60.7244	up	up	correct
CIH.US	China Index Holdings Limited	20200619	2.6	2.82	2.6	2.79	223400	2.79	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20200619	0.02	0.02	0.02	0.02	0	0.02
CINF.US	Cincinnati Financial Corporation	20200619	63	64.49	61.86	63.17	6678379	60.8669	up	up	correct
CIVB.US	Civista Bancshares Inc	20200619	15.04	15.0471	14.18	15	96291	14.4348	down	down	correct
CIZN.US	Citizens Holding Company	20200619	25.49	25.5	22.9301	25.5	39607	23.7043	up	up	correct
CJJD.US	China Jo	20200619	1.55	1.55	1.49	1.52	2008445	1.52	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20200619	2.07	2.2	2.07	2.16	396300	2.16	up	up	correct
CLAR.US	Clarus Corporation	20200619	10.9886	11.1586	10.6287	10.7886	256733	10.6817	down	down	correct
CLBK.US	Columbia Financial Inc	20200619	13.79	13.805	13.32	13.51	357700	13.51	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20200619	1.84	1.95	1.76	1.76	211998	1.76	down	down	correct
CLDB.US	Cortland Bancorp	20200619	12.42	13.49	12.42	13.49	7926	12.9658	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20200619	10.4	13.91	10.4	13.41	7645751	13.41	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20200619	4.68	4.99	4.55	4.808	15200	4.808	up	up	correct
CLFD.US	Clearfield Inc	20200619	13.71	14.04	13.48	13.53	36437	13.53	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20200619	10.255	10.4	10.02	10.02	900	10.02	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20200619	2.27	2.28	1.95	2.23	2158178	2.23	down	up	incorrect
CLLS.US	Cellectis S.A	20200619	16.1	17.65	15.96	17.44	376336	17.44	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20200619	2.86	2.86	2.69	2.71	61995	2.71	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20200619	2.23	2.2415	2.11	2.13	1306515	2.13	down	down	correct
CLNN.US	Clene Inc	20200619	10.67	10.7	10.67	10.7	2125	10.7	up	up	correct
CLOV.US	Clover Health Investments Corp	20200619	10.88	10.88	10.44	10.6	1283764	10.6	down	down	correct
CLPS.US	CLPS Incorporation	20200619	2.59	2.64	2.3	2.36	117660	2.36	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20200619	3.95	4.04	3.76	3.76	11000	3.76	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20200619	1.23	1.25	1.21	1.21	481355	1.21	down	down	correct
CLRO.US	ClearOne Inc	20200619	2.22	2.36	2.22	2.26	38100	2.26	up	up	correct
CLSD.US	Clearside Biomedical Inc	20200619	2.02	2.08	1.955	1.98	517600	1.98	down	up	incorrect
CLSK.US	CleanSpark Inc	20200619	2.12	2.2	2.02	2.02	1072406	2.02	down	down	correct
CLSN.US	Celsion Corporation	20200619	5.13	5.26	4.61	5.26	4651997	5.26	up	up	correct
CLVS.US	Clovis Oncology Inc	20200619	7.21	7.26	6.67	6.67	10845160	6.67	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20200619	1.83	1.95	1.83	1.842	180530	1.744	up	up	correct
CLXT.US	Calyxt Inc	20200619	5.42	5.645	5.4	5.4	90400	5.4	down	down	correct
CMBM.US	Cambium Networks Corporation	20200619	7.14	7.4	7.01	7.01	58700	7.01	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20200619	31.23	31.23	29.77	29.95	293445	29.6947	down	down	correct
CMCSA.US	Comcast Corporation	20200619	39.85	40.46	38.87	39.1	35341312	37.9902	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20200619	10.54	10.54	10	10.22	43447	9.732	down	down	correct
CME.US	CME Group Inc	20200619	178.69	179.86	174.3	175.52	3059567	166.1427	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20200619	12.2	12.46	11.93	11.93	5899300	11.93	down	down	correct
CMII.US	CM Life Sciences II Inc	20200619	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20200619	5.82	5.82	5.3	5.34	322380	5.34	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20200619	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20200619	25.6	26.24	24.48	24.8	2779	24.8	down	down	correct
CMPR.US	Cimpress plc	20200619	81	81.92	76.36	76.93	237125	76.93	down	down	correct
CMRX.US	Chimerix Inc	20200619	3.21	3.27	3.1	3.11	487570	3.11	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20200619	16.587	16.73	15.89	15.96	697598	15.4883	down	down	correct
CNBKA.US	Century Bancorp Inc	20200619	76.13	76.13	73.75	75.81	11736	74.9597	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20200619	9.96	10.94	9.79	10.77	209800	10.77	up	up	correct
CNDT.US	Conduent Incorporated	20200619	2.56	2.69	2.48	2.525	3388000	2.525	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20200619	1.1	1.1599	1.1	1.13	155740	1.13	up	up	correct
CNFR.US	Conifer Holdings Inc	20200619	3.17	3.17	3.17	3.17	600	3.17
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20200619	20	20.62	19.5715	19.9062	1998	17.8514	down	up	incorrect
CNNB.US	Cincinnati Bancorp Inc	20200619	10.27	10.39	9.15	9.15	57900	9.15	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20200619	15.02	15.12	14.42	14.85	333518	14.4599	down	down	correct
CNRLX.US	CNRLX	20200619	10.88	10.88	10.88	10.88	0	10.88
CNROX.US	CNROX	20200619	9.22	9.22	9.22	9.22	0	7.9127
CNSL.US	Consolidated Communications Holdings Inc	20200619	6.3	6.39	6.02	6.06	1012085	6.06	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20200619	2.4	2.41	2.17	2.29	42800	2.29	down	down	correct
CNTG.US	Centogene N.V	20200619	19.99	19.99	19.06	19.06	22400	19.06	down	down	correct
CNTY.US	Century Casinos Inc	20200619	5.135	5.21	4.8	4.85	651240	4.85	down	down	correct
CNXN.US	PC Connection Inc	20200619	45.19	45.22	43.625	45.03	154054	43.851	down	down	correct
COCP.US	Cocrystal Pharma Inc	20200619	1.23	1.32	1.23	1.3	1865641	1.3	up	up	correct
CODA.US	Coda Octopus Group Inc	20200619	5.01	5.2	5.01	5.07	66919	5.07	up	down	incorrect
CODX.US	Co	20200619	15.95	17.8	15.82	17.24	3213618	17.24	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20200619	26.63	29.81	26.6	28.78	115786	27.3665	up	up	correct
COGT.US	Cogent Biosciences Inc	20200619	0.5022	0.52	0.5	0.5	227389	2	down	up	incorrect
COHR.US	Coherent Inc	20200619	143.76	147.9	141.15	142.17	298234	142.17	down	down	correct
COHU.US	Cohu Inc	20200619	17.71	17.92	17.21	17.5	366667	17.5	down	down	correct
COKE.US	Coca	20200619	245	247.45	240.27	240.27	59216	239.0433	down	down	correct
COLB.US	Columbia Banking System Inc	20200619	28.98	28.98	27.1	27.87	946267	26.5635	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20200619	18.21	18.57	17.465	17.73	512234	17.73	down	down	correct
COLM.US	Columbia Sportswear Company	20200619	80.49	80.49	78.23	78.65	428540	77.8675	down	down	correct
COMM.US	CommScope Holding Company Inc	20200619	9.93	10	9.44	9.73	6222572	9.4529	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20200619	0.94	1.1	0.88	1.01	14433	3.03	up	up	correct
CONE.US	CyrusOne Inc	20200619	75.44	77.49	73.95	76.665	2291778	73.4936	up	down	incorrect
CONN.US	Conn's Inc	20200619	9.54	9.74	8.87	9.13	1969423	9.13	down	down	correct
COOP.US	Mr. Cooper Group Inc	20200619	13.34	13.43	12.76	13.08	811900	13.08	down	down	correct
CORE.US	Core	20200619	25.14	25.635	24.49	24.76	491036	24.3541	down	up	incorrect
CORT.US	Corcept Therapeutics Incorporated	20200619	15.77	16.25	15.77	16.185	1091793	16.185	up	up	correct
COST.US	Costco Wholesale Corporation	20200619	300.18	301.8999	298.64	299.9	3432670	288.8543	down	down	correct
COUP.US	Coupa Software Incorporated	20200619	263.6	263.6	254.84	258.86	1785835	258.86	down	up	incorrect
COWN.US	Cowen Inc	20200619	14.73	14.81	14.46	14.7	544436	14.4692	down	down	correct
COWNL.US	Cowen Group Inc	20200619	25.04	25.3103	24.8	25.2001	10874	22.6373	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20200619	11.1	11.1	11.1	11.1	5700	11.1
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20200619	1.65	2.25	1.65	2.25	2500	2.25	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20200619	11.16	11.16	11.16	11.16	0	11.16
CPIX.US	Cumberland Pharmaceuticals Inc	20200619	3.36	3.41	3.36	3.39	19500	3.39	up	up	correct
CPLP.US	Capital Product Partners L.P	20200619	8.8362	9.0299	8.75	8.77	79657	8.2188	down	down	correct
CPRDX.US	CPRDX	20200619	9.82	9.82	9.82	9.82	0	9.1202
CPREX.US	CPREX	20200619	9.81	9.81	9.81	9.81	0	9.0825
CPRSX.US	CPRSX	20200619	9.81	9.81	9.81	9.81	0	9.2041
CPRT.US	Copart Inc	20200619	86.9	88.7018	84.13	84.41	2458887	84.41	down	up	incorrect
CPRTX.US	CPRTX	20200619	9.8	9.8	9.8	9.8	0	9.1808
CPRX.US	Catalyst Pharmaceuticals Inc	20200619	4.48	4.69	4.42	4.57	5237791	4.57	up	up	correct
CPSH.US	CPS Technologies Corporation	20200619	1.65	1.65	1.5204	1.59	134866	1.59	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20200619	22.68	23.08	22.36	22.58	129795	22.5038	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20200619	2.76	2.95	2.76	2.87	16800	2.87	up	up	correct
CPTAG.US	Capitala Finance Corp	20200619	19.15	19.69	19	19.69	2700	18.0203	up	up	correct
CPTAL.US	Capitala Finance Corp	20200619	19.7318	19.7318	19.7318	19.7318	100	17.9816
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20200619	16.35	16.6	16.03	16.22	79500	14.347	down	down	correct
CRAI.US	CRA International Inc	20200619	38.29	38.83	36.66	36.87	43635	36.01	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20200619	8.05	8.43	7.68	7.68	4648300	7.68	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20200619	3.01	3.2301	2.85	3.19	732836	3.19	up	down	incorrect
CRDFX.US	CRDFX	20200619	22.47	22.47	22.47	22.47	0	20.7768
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20200619	22.46	22.46	22.46	22.46	0	20.4272
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20200619	2.56	2.64	2.46	2.59	153164	2.59	up	up	correct
CRDLX.US	CRDLX	20200619	22.45	22.45	22.45	22.45	0	20.7567
CRDTX.US	Griffin Inst Access Credit Fund CL A	20200619	22.46	22.46	22.46	22.46	0	20.7665
CREDX.US	CREDX	20200619	9.79	9.79	9.79	9.79	0	9.3605
CREG.US	China Recycling Energy Corporation	20200619	2.61	2.64	2.413	2.53	163729	2.53	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20200619	3.2	3.33	3.14	3.31	628393	3.31	up	up	correct
CREX.US	Creative Realities Inc	20200619	2.75	2.8399	2.65	2.75	497157	2.75
CREXW.US	Creative Realities Inc. WT EXP 110922	20200619	0.4489	0.4489	0.4489	0.4489	85	0.4489
CRIS.US	Curis Inc	20200619	1.25	1.27	1.23	1.24	665774	1.24	down	up	incorrect
CRMD.US	CorMedix Inc	20200619	6	6.41	5.87	6.25	381817	6.25	up	up	correct
CRMT.US	America's Car	20200619	90.82	91.83	87.74	87.89	80400	87.89	down	down	correct
CRNC.US	Cerence Inc	20200619	44.31	44.98	42.63	44.4	1551200	44.4	up	up	correct
CRNT.US	Ceragon Networks Ltd	20200619	2.03	2.1	2	2.08	401100	2.08	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20200619	20	23.7	19.65	23.23	818300	23.23	up	up	correct
CRON.US	Cronos Group Inc	20200619	6.6	6.62	6.2	6.42	6494600	6.42	down	up	incorrect
CROX.US	Crocs Inc	20200619	33.74	34.53	31.77	32.505	1861137	32.505	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20200619	68	69.44	67.38	69.08	1500200	69.08	up	up	correct
CRTD.US	Creatd Inc	20200619	10.05	10.05	10.05	10.05	133	10.05
CRTO.US	Criteo S.A	20200619	12.49	12.84	12.29	12.47	243265	12.47	down	down	correct
CRTX.US	Cortexyme Inc	20200619	51.23	52.5	50.42	51.15	149100	51.15	down	down	correct
CRUS.US	Cirrus Logic Inc	20200619	66.04	66.04	62.53	62.54	1336815	62.54	down	up	incorrect
CRVL.US	CorVel Corporation	20200619	69.75	69.76	66.7	66.88	193200	66.88	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20200619	3.01	3.05	2.9	2.98	118100	2.98	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20200619	103	104.89	100.64	101.08	10744140	101.08	down	down	correct
CRWS.US	Crown Crafts Inc	20200619	5.05	5.14	5	5.14	11905	4.4897	up	up	correct
CSBR.US	Champions Oncology Inc	20200619	9.15	9.4	9	9.16	55488	9.16	up	up	correct
CSCO.US	Cisco Systems Inc	20200619	46.26	46.51	45.05	45.32	36103238	43.2881	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20200619	0.7613	0.82	0.731	0.7611	1534459	0.7611	down	down	correct
CSGP.US	CoStar Group Inc	20200619	713.2	715.88	703.63	710.68	466138	71.068	down	up	incorrect
CSGS.US	CSG Systems International Inc	20200619	44.88	45.2999	43.42	43.84	265920	42.4404	down	down	correct
CSII.US	Cardiovascular Systems Inc	20200619	34.22	35.22	33.78	34.45	473193	34.45	up	up	correct
CSIQ.US	Canadian Solar Inc	20200619	18.08	18.4	17.89	18.05	874415	18.05	down	down	correct
CSPI.US	CSP Inc	20200619	8.98	9.1172	8.67	8.67	1821	8.67	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20200619	12.62	12.7	12.38	12.49	445262	11.1683	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20200619	7.5078	7.77	6.99	7.38	19246	7.2732	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20200619	22.6075	22.6075	22	22.4027	5141	19.4147	down	down	correct
CSTE.US	Caesarstone Ltd	20200619	11.52	11.61	10.82	10.86	215382	10.5075	down	down	correct
CSTL.US	Castle Biosciences Inc	20200619	42.88	44.53	41.57	42.385	298300	42.385	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20200619	11.6	11.6	11.209	11.5	62053	11.262	down	down	correct
CSWC.US	Capital Southwest Corporation	20200619	13.88	14.23	13.68	13.92	149589	11.8064	up	up	correct
CSWI.US	CSW Industrials Inc	20200619	69.71	69.71	67.14	67.82	81941	67.2616	down	down	correct
CSX.US	CSX Corporation	20200619	70.4	70.47	67.75	67.99	7092686	22.2711	down	up	incorrect
CTAS.US	Cintas Corporation	20200619	280.67	282.54	269.43	270.16	973306	264.9631	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20200619	32.31	32.31	31.2	31.53	120008	29.7138	down	down	correct
CTG.US	Computer Task Group Incorporated	20200619	4.23	4.24	4.05	4.05	8391	4.05	down	down	correct
CTHR.US	Charles & Colvard Ltd	20200619	0.74	0.76	0.7	0.7	242900	0.7	down	down	correct
CTIB.US	Yunhong CTI Ltd	20200619	2.35	2.57	2.35	2.38	198855	2.38	up	up	correct
CTIC.US	CTI BioPharma Corp	20200619	1.24	1.32	1.13	1.32	1001173	1.32	up	up	correct
CTLP.US	Cantaloupe Inc	20200619	5.96	6.01	5.9	6	35391	6	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20200619	8.53	8.68	8.25	8.25	2922900	8.25	down	down	correct
CTRE.US	CareTrust REIT Inc	20200619	18.89	19.21	18.15	18.22	4196376	16.901	down	down	correct
CTRM.US	Castor Maritime Inc	20200619	0.7682	0.7695	0.688	0.71	205569	7.1	down	down	correct
CTRN.US	Citi Trends Inc	20200619	16.71	17.25	16.03	16.89	277909	16.89	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20200619	56	56.01	53.91	54.16	5365021	53.1511	down	down	correct
CTSO.US	Cytosorbents Corporation	20200619	9.45	9.52	8.81	9.03	1241240	9.03	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20200619	0.91	0.92	0.873	0.873	624200	0.873	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20200619	0.25	0.25	0.25	0.25	1000	0.25
CTXS.US	Citrix Systems Inc	20200619	148	148.75	144.52	144.6	2916692	141.8405	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20200619	3.9828	4.0257	3.927	4.0257	9801	3.1593	up	up	correct
CUE.US	Cue Biopharma Inc	20200619	25.5	25.85	24.05	24.05	1256300	24.05	down	down	correct
CUEN.US	Cuentas Inc	20200619	3	3.1	3	3.1	403	7.75	up	up	correct
CURI.US	CuriosityStream Inc	20200619	9.9	9.9	9.9	9.9	100	9.9
CUTR.US	Cutera Inc	20200619	13.57	14.73	13.41	13.41	957348	13.41	down	down	correct
CVBF.US	CVB Financial Corp	20200619	18.95	19.04	18.16	18.87	3890714	17.8534	down	down	correct
CVCO.US	Cavco Industries Inc	20200619	191.22	191.32	183	184.75	83600	184.75	down	down	correct
CVCY.US	Central Valley Community Bancorp	20200619	14.12	14.23	13.56	14.23	83135	13.6802	up	up	correct
CVET.US	Covetrus Inc	20200619	18.03	18.44	17.42	17.65	1497900	17.65	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20200619	2.55	2.65	2.44	2.47	423707	2.47	down	down	correct
CVGW.US	Calavo Growers Inc	20200619	61.91	62.32	60.32	60.75	156976	58.1733	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20200619	13.39	13.4	12.7	12.91	136443	12.91	down	down	correct
CVLT.US	Commvault Systems Inc	20200619	38.5	38.58	37.26	37.89	1085181	37.89	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20200619	13.86	14.11	13.45	14.11	34383	13.5221	up	up	correct
CVV.US	CVD Equipment Corporation	20200619	3.2	3.38	3.16	3.16	8200	3.16	down	down	correct
CWBC.US	Community West Bancshares	20200619	7.8	8.24	7.8	8.24	599	7.9594	up	up	correct
CWBR.US	CohBar Inc	20200619	2.25	2.65	2.2	2.45	184700	2.45	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20200619	14.75	14.75	14.33	14.47	177327	13.8767	down	down	correct
CWST.US	Casella Waste Systems Inc	20200619	50.42	50.48	48.02	48.07	539582	48.07	down	down	correct
CXDC.US	China XD Plastics Company Limited	20200619	1.15	1.17	1.15	1.15	286776	1.15
CXDO.US	Crexendo Inc	20200619	5.8	5.8	5.8	5.8	0	5.8
CYAD.US	Celyad Oncology SA	20200619	11.42	11.45	11.1	11.2	12700	11.2	down	down	correct
CYAN.US	Cyanotech Corporation	20200619	2.4	2.7	2.35	2.59	15800	2.59	up	up	correct
CYBE.US	CyberOptics Corporation	20200619	35.34	36.94	35.04	35.4	239008	35.4	up	up	correct
CYBR.US	CyberArk Software Ltd	20200619	102.36	102.85	99.12	101.3	779414	101.3	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20200619	4.76	4.85	4.49	4.49	240470	4.49	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20200619	4.55	5.46	4.51	5.3	339200	5.3	up	down	incorrect
CYRN.US	Cyren Ltd	20200619	1.29	1.35	1.2	1.26	40400	1.26	down	down	correct
CYRX.US	Cryoport Inc	20200619	26.27	27.72	26.23	27.605	1071801	27.605	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20200619	0.1698	0.1698	0.1698	0.1698	219	16.98
CYTK.US	Cytokinetics Incorporated	20200619	23.36	23.9	23.12	23.47	1007495	23.47	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20200619	0.971	1	0.91	0.9651	130811	0.9651	down	down	correct
CZNC.US	Citizens & Northern Corporation	20200619	20.22	20.83	19.6286	20.83	60297	19.294	up	up	correct
CZR.US	Caesars Entertainment Inc	20200619	41.41	43.5	40.53	42.01	13599990	42.01	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20200619	7.33	7.37	7.11	7.28	10112	7.1287	down	up	incorrect
DADA.US	Dada Nexus Limited	20200619	22.32	23.96	20.95	22.12	1797800	22.12	down	down	correct
DAKT.US	Daktronics Inc	20200619	4.41	4.56	4.35	4.36	511189	4.36	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20200619	1.76	1.77	1.73	1.76	4708	6.2725
DARE.US	Daré Bioscience Inc	20200619	1.02	1.08	1.02	1.02	529462	1.02
DBVT.US	DBV Technologies S.A	20200619	5.52	5.56	5.28	5.37	136510	5.37	down	down	correct
DBX.US	Dropbox Inc	20200619	23.15	23.4	22.94	23.3	9171200	23.3	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20200619	13.58	13.61	12.71	13.135	825808	12.1098	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20200619	20.33	20.56	19.92	20.13	28300	18.4967	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20200619	61.04	63.91	59.85	62.72	1226900	62.72	up	up	correct
DCTH.US	Delcath Systems Inc	20200619	8.88	9	8.07	8.23	103099	8.23	down	down	correct
DDOG.US	Datadog Inc	20200619	88.25	89.57	85.2	86.79	8109100	86.79	down	down	correct
DENN.US	Denny's Corporation	20200619	11.51	11.5956	10.68	10.78	1475636	10.78	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20200619	1.1	1.1	1.02	1.02	2995606	1.02	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20200619	9.89	9.98	9.8	9.932	2400	9.932	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20200619	10.68	10.68	10.68	10.68	162	10.68
DFPHW.US	DFP Healthcare Acquisitions Corp	20200619	1.25	2.25	1.25	1.9	40217	1.9	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20200619	0.225	0.225	0.225	0.225	47550	0.225
DGICA.US	Donegal Group Inc	20200619	13.81	13.825	13.47	13.5	45874	12.6682	down	up	incorrect
DGICB.US	Donegal Group Inc	20200619	12.49	12.49	12.49	12.49	523	11.867
DGII.US	Digi International Inc	20200619	10.62	11.1	10.31	10.31	372850	10.31	down	up	incorrect
DGLY.US	Digital Ally Inc	20200619	4.09	4.5	3.92	4.5	5347516	4.5	up	up	correct
DHC.US	Diversified Healthcare Trust	20200619	4.28	4.31	3.93	3.955	7473774	3.9053	down	down	correct
DHCNI.US	DHCNI	20200619	19.2	19.2	18.67	18.67	30700	16.9459	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20200619	19.6	19.682	19.49	19.49	31173	19.49	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20200619	109.73	110.65	106.66	110.65	26758	100.6155	up	up	correct
DIOD.US	Diodes Incorporated	20200619	50.66	52.31	49.5	49.54	941142	49.54	down	down	correct
DISCA.US	Discovery Inc	20200619	22.34	22.96	22.045	22.15	5102845	22.15	down	down	correct
DISCB.US	Discovery Inc	20200619	38.04	39.45	35.25	39.4	2100	39.4	up	up	correct
DISCK.US	Discovery Inc	20200619	20.74	20.74	19.87	20.14	7835035	20.14	down	down	correct
DISH.US	DISH Network Corporation	20200619	37.52	37.565	35.42	35.45	5990003	35.45	down	down	correct
DJCO.US	Daily Journal Corporation	20200619	280	280	279	279	3900	279	down	down	correct
DKNG.US	DraftKings Inc	20200619	41.6	42.53	39.89	42	46279496	42	up	down	incorrect
DLHC.US	DLH Holdings Corp	20200619	7.8	7.8	7.32	7.7	40300	7.7	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20200619	0.91	1.15	0.909	0.9762	11241467	4.881	up	up	correct
DLTH.US	Duluth Holdings Inc	20200619	7.4	7.41	7.06	7.15	315500	7.15	down	down	correct
DLTR.US	Dollar Tree Inc	20200619	91.125	91.94	88.5	88.8	2866831	88.8	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20200619	6	8.8	5.9365	7.32	706758	7.32	up	up	correct
DMLP.US	Dorchester Minerals L.P	20200619	11.43	11.51	11.11	11.45	467475	9.91	up	up	correct
DMRC.US	Digimarc Corporation	20200619	17.79	18.31	17.4	17.68	180481	17.68	down	up	incorrect
DMTK.US	DermTech Inc	20200619	13.8	15.74	13.78	15.26	353400	15.26	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20200619	26.01	26.28	23.61	23.61	1878900	23.61	down	down	correct
DOCU.US	DocuSign Inc	20200619	163.07	165	160	161.42	14150300	161.42	down	down	correct
DOGZ.US	Dogness (International) Corporation	20200619	1.5501	1.5501	1.5501	1.5501	0	1.5501
DOMO.US	Domo Inc	20200619	33	33.35	29.71	30.06	4290900	30.06	down	down	correct
DOOO.US	BRP Inc	20200619	41.48	41.74	40.32	40.75	111205	40.5492	down	down	correct
DORM.US	Dorman Products Inc	20200619	67.58	68.555	65.32	67.23	351882	67.23	down	down	correct
DOX.US	Amdocs Limited	20200619	62.5	62.93	60.09	60.17	1487654	58.42	down	down	correct
DOYU.US	DouYu International Holdings Limited	20200619	11.01	11.15	10.86	11.07	4111400	11.07	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20200619	2.4	2.75	2.4	2.65	23609	2.65	up	down	incorrect
DRIO.US	DarioHealth Corp	20200619	6.81	7.12	6.53	6.53	51500	6.53	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20200619	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20200619	24.76	25.9	23.77	24.04	2434763	24.04	down	down	correct
DRRX.US	DURECT Corporation	20200619	2.28	2.43	2.25	2.4	1182700	2.4	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20200619	1.44	1.44	1.33	1.33	66300	1.33	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20200619	51.12	51.99	50.53	51.85	213428	51.85	up	down	incorrect
DSKE.US	Daseke Inc	20200619	3.21	3.49	3.08	3.15	706400	3.15	down	up	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20200619	0.05	0.0583	0.05	0.05	103930	0.05
DSPG.US	DSP Group Inc	20200619	16.66	16.75	16.17	16.18	475057	16.18	down	down	correct
DSWL.US	Deswell Industries Inc	20200619	2.59	2.6	2.5	2.5	11245	2.2453	down	down	correct
DTEA.US	DAVIDsTEA Inc	20200619	1.085	1.1	0.98	1.01	331200	1.01	down	down	correct
DTIL.US	Precision BioSciences Inc	20200619	8.22	8.59	8.1	8.44	714900	8.44	up	up	correct
DTSS.US	Datasea Inc	20200619	2.1977	2.2	2.1	2.1	14483	2.1	down	down	correct
DTST.US	Data Storage Corporation	20200619	0.131	0.14	0.1171	0.1281	4483	0.1281	down	down	correct
DUO.US	Fangdd Network Group Ltd	20200619	11.36	11.36	10.3955	10.7	212561	10.7	down	down	correct
DUOT.US	Duos Technologies Group Inc	20200619	5.88	5.93	4.74	4.74	39773	4.74	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20200619	6.46	7.0687	6.35	6.535	10698290	6.535	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20200619	1.65	1.65	1.65	1.65	0	1.65
DWSN.US	Dawson Geophysical Company	20200619	1.5	1.54	1.42	1.49	30814	1.49	down	down	correct
DXCM.US	DexCom Inc	20200619	405.15	412.25	403.12	409.36	1697697	409.36	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20200619	0.62	0.623	0.56	0.586	1798246	0.586	down	down	correct
DXPE.US	DXP Enterprises Inc	20200619	19.14	19.67	19.02	19.61	325800	19.61	up	up	correct
DXYN.US	The Dixie Group Inc	20200619	0.92	0.96	0.8769	0.93	80433	0.93	up	up	correct
DYAI.US	Dyadic International Inc	20200619	8.51	9.12	8.51	9.05	423888	9.05	up	down	incorrect
DYNT.US	Dynatronics Corporation	20200619	1.19	1.28	0.9601	1.15	9430870	1.15	down	down	correct
DZSI.US	DZS Inc	20200619	8.98	9.06	8.67	8.81	67100	8.81	down	down	correct
EA.US	Electronic Arts Inc	20200619	131.1277	131.24	127.9	130.19	4236546	129.3738	down	down	correct
EAST.US	Eastside Distilling Inc	20200619	1.36	1.5	1.36	1.42	182200	1.42	up	up	correct
EBAY.US	eBay Inc	20200619	48.73	48.95	47.42	48.29	36555727	47.4691	down	down	correct
EBAYL.US	eBay Inc. NT 56	20200619	26.14	26.32	26.0202	26.13	160704	25.0096	down	down	correct
EBIX.US	Ebix Inc	20200619	24.48	25.28	23.43	23.435	663765	23.0608	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20200619	17.7	17.97	17.4	17.97	28877	17.4304	up	up	correct
EBSB.US	Meridian Bancorp Inc	20200619	11.54	11.58	10.81	11.17	399809	10.8634	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20200619	22.66	23.15	22	23.15	36565	22.2997	up	up	correct
ECHO.US	Echo Global Logistics Inc	20200619	22.65	22.97	21.35	21.45	482421	21.45	down	down	correct
ECOL.US	US Ecology Inc	20200619	34.99	35.23	34.41	34.82	462308	34.82	down	down	correct
ECOLW.US	US Ecology Inc	20200619	4.5	4.75	4.45	4.5	5992	4.5
ECOR.US	electroCore Inc	20200619	0.9001	0.96	0.9	0.9063	463703	0.9063	up	up	correct
ECPG.US	Encore Capital Group Inc	20200619	37.03	37.1549	35.58	35.97	335521	35.97	down	down	correct
EDAP.US	EDAP TMS S.A	20200619	2.89	2.89	2.63	2.645	93926	2.645	down	down	correct
EDIT.US	Editas Medicine Inc	20200619	32.87	33.45	32.14	32.16	2620800	32.16	down	down	correct
EDRY.US	EuroDry Ltd	20200619	4.5	4.571	3.74	4.25	51200	4.25	down	down	correct
EDSA.US	Edesa Biotech Inc	20200619	5.85	5.93	5.71	5.87	197600	5.87	up	up	correct
EDUC.US	Educational Development Corporation	20200619	7.95	8.06	7.8574	8.06	10335	7.7029	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20200619	104.0808	104.0808	95.75	96.38	1027911	96.38	down	up	incorrect
EFOI.US	Energy Focus Inc	20200619	7.12	7.88	6.55	6.79	407062	6.79	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20200619	31.24	31.65	30.09	31.46	258823	30.6142	up	down	incorrect
EGAN.US	eGain Corporation	20200619	9.38	9.79	9.23	9.3	229044	9.3	down	down	correct
EGBN.US	Eagle Bancorp Inc	20200619	32.06	33.51	30.69	31.58	575890	30.4131	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20200619	2.75	2.87	2.44	2.48	1061166	16.4913	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20200619	1.15	1.2332	1.1499	1.23	133704	1.23	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20200619	46.92	47.93	45.07	45.07	571357	45.07	down	down	correct
EH.US	EHang Holdings Limited	20200619	12.04	12.5	11.8	11.8	41500	11.8	down	down	correct
EHTH.US	eHealth Inc	20200619	109.47	113.05	107.62	108.87	945640	108.87	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20200619	10.85	11.16	10.6	10.95	280800	10.95	up	up	correct
EIOAX.US	EIOAX	20200619	9.18	9.18	9.18	9.18	0	8.9987
EIOMX.US	EIOMX	20200619	9.11	9.11	9.11	9.11	0	8.8855
EKSO.US	Ekso Bionics Holdings Inc	20200619	3.41	3.54	3.41	3.42	119761	3.42	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20200619	0.537	0.5399	0.5202	0.53	25354	9.54	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20200619	3.521	3.78	3.46	3.46	221065	3.46	down	down	correct
ELSE.US	Electro	20200619	3.9	4	3.5	3.64	15082	3.64	down	down	correct
ELTK.US	Eltek Ltd	20200619	4.045	4.045	3.8	4.0299	39092	4.0299	down	down	correct
EMCF.US	Emclaire Financial Corp	20200619	23.75	26.1	22.51	26.1	6663	24.3713	up	up	correct
EMKR.US	EMCORE Corporation	20200619	3.24	3.28	3.216	3.25	73344	3.25	up	down	incorrect
EML.US	The Eastern Company	20200619	17.92	18.1	17.32	17.45	20405	16.9984	down	up	incorrect
ENDP.US	Endo International plc	20200619	3.6	3.74	3.47	3.51	5823937	3.51	down	down	correct
ENG.US	ENGlobal Corporation	20200619	1.05	1.08	1.03	1.06	260200	1.06	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20200619	5.98	6.15	5.83	5.89	80104	5.89	down	down	correct
ENOB.US	Enochian Biosciences Inc	20200619	3.86	3.99	3.67	3.89	174181	3.89	up	up	correct
ENPH.US	Enphase Energy Inc	20200619	46.81	49.67	45.9301	46.72	16133820	46.72	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20200619	13.23	13.6743	12.5	12.5125	16718	12.5125	down	down	correct
ENSG.US	The Ensign Group Inc	20200619	42.9	44.34	41.55	41.86	413405	41.6616	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20200619	49.72	51.015	49.02	49.16	379298	49.16	down	down	correct
ENTG.US	Entegris Inc	20200619	62.98	63.12	60.07	60.07	1345783	59.7775	down	down	correct
ENTX.US	Entera Bio Ltd	20200619	1.89	1.91	1.83	1.86	27200	1.86	down	down	correct
ENVB.US	Enveric Biosciences Inc	20200619	1.81	1.84	1.71	1.74	45353	6.96	down	down	correct
EOLS.US	Evolus Inc	20200619	5.5	5.78	5.31	5.44	685500	5.44	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20200619	51.45	51.45	49.2696	49.51	436032	49.51	down	down	correct
EPIX.US	ESSA Pharma Inc	20200619	5.15	5.26	5.112	5.15	41600	5.15
EPSN.US	Epsilon Energy Ltd	20200619	3.35	3.64	2.85	2.85	310155	2.85	down	down	correct
EPZM.US	Epizyme Inc	20200619	19.79	19.92	17.85	18.84	8146505	18.84	down	up	incorrect
EQ.US	Equillium Inc	20200619	2.7	2.8999	2.6932	2.73	25736	2.73	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20200619	16.95	17.23	16.365	17.23	274373	17.1899	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20200619	713.42	714	688.56	711.43	1364389	695.6647	down	down	correct
EQOS.US	Diginex Limited	20200619	10.16	10.2969	10.16	10.2969	464	10.2969	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20200619	9.25	9.25	9.015	9.06	4362481	8.8174	down	down	correct
ERIE.US	Erie Indemnity Company	20200619	182.46	186.98	181.46	186.53	131574	179.6459	up	up	correct
ERII.US	Energy Recovery Inc	20200619	8.65	8.95	8.61	8.83	595743	8.83	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20200619	9.78	9.8	9.1	9.13	7012	9.13	down	down	correct
ESBK.US	Elmira Savings Bank	20200619	11.8	12.01	11.75	12.01	2098	11.2603	up	up	correct
ESCA.US	Escalade Incorporated	20200619	11.28	11.75	11.05	11.75	108806	11.2755	up	up	correct
ESEA.US	Euroseas Ltd	20200619	3.16	3.22	2.64	2.74	533100	2.74	down	down	correct
ESGR.US	Enstar Group Limited	20200619	163.65	163.65	157.51	157.58	180800	157.58	down	down	correct
ESGRO.US	Enstar Group Limited	20200619	25.3067	25.37	24.86	25.03	7336	22.7292	down	down	correct
ESGRP.US	Enstar Group Limited	20200619	24.95	25.4	24.95	25.26	10660	23.0284	up	up	correct
ESLT.US	Elbit Systems Ltd	20200619	145.01	145.08	142.4	144.6	35754	141.8727	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20200619	44.1	47.18	43.53	43.53	1624164	43.53	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20200619	16.82	17.333	16.5	16.63	29700	16.63	down	up	incorrect
ESSA.US	ESSA Bancorp Inc	20200619	14.48	14.6	13.99	14.6	49114	13.9724	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20200619	9.805	9.85	9.805	9.84	18100	9.84	up	down	incorrect
ESSCR.US	East Stone Acquisition Corporation	20200619	0.179	0.2291	0.179	0.2291	56724	0.2291	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20200619	10.11	10.11	10.11	10.11	100	10.11
ESSCW.US	East Stone Acquisition Corporation	20200619	0.26	0.27	0.24	0.2499	468717	0.2499	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20200619	17.74	18.07	17.13	17.55	30900	17.55	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20200619	5.09	5.1	5.01	5.06	105241	4.8345	down	down	correct
ET.US	PE	20200619	22.89	22.95	22.12	22.12	56254	20.2299	down	up	incorrect
ETNB.US	89bio Inc	20200619	24.9	25.55	22.5	23	173600	23	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20200619	5.84	6.09	5.26	5.7	167800	5.7	down	down	correct
ETSY.US	Etsy Inc	20200619	88	95.73	87.07	95.39	7135916	95.39	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20200619	3.05	3.15	2.98	2.98	188318	2.98	down	down	correct
EVBG.US	Everbridge Inc	20200619	136.66	138.94	129.81	130.12	814800	130.12	down	down	correct
EVER.US	EverQuote Inc	20200619	61.09	61.82	59.96	60.87	418400	60.87	down	down	correct
EVFM.US	Evofem Biosciences Inc	20200619	2.95	2.9767	2.87	2.88	3201657	2.88	down	up	incorrect
EVGN.US	Evogene Ltd	20200619	1.04	1.04	0.98	1	24900	1	down	down	correct
EVK.US	Ever	20200619	1.1	1.2608	1.01	1.17	83244	1.17	up	up	correct
EVLO.US	Evelo Biosciences Inc	20200619	3.64	3.98	3.63	3.735	121200	3.735	up	up	correct
EVOK.US	Evoke Pharma Inc	20200619	2.43	2.44	2.29	2.35	8439300	2.35	down	down	correct
EVOL.US	Evolving Systems Inc	20200619	1.16	1.18	1.1	1.11	51500	1.11	down	down	correct
EVOP.US	EVO Payments Inc	20200619	24.92	25.58	23.75	23.84	644100	23.84	down	down	correct
EWBC.US	East West Bancorp Inc	20200619	38.41	38.73	36.63	38.22	4059750	36.952	down	down	correct
EXAS.US	Exact Sciences Corporation	20200619	86.98	90.53	86.5	89.93	1800383	89.93	up	up	correct
EXC.US	Exelon Corporation	20200619	38.51	38.81	37.43	37.53	13309390	35.6097	down	down	correct
EXEL.US	Exelixis Inc	20200619	22.67	24.2	22.37	24.18	7474700	24.18	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20200619	63.47	64.08	61.92	61.93	372275	61.93	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20200619	74.48	74.74	72.415	73.55	2269256	72.4479	down	down	correct
EXPE.US	Expedia Group Inc	20200619	85.69	86.265	81.8	82.06	4972272	82.06	down	down	correct
EXPI.US	eXp World Holdings Inc	20200619	12.75	13.15	12.43	13.02	830203	6.4989	up	up	correct
EXPO.US	Exponent Inc	20200619	77.82	79.25	76.85	77.715	504058	76.7433	down	up	incorrect
EXTR.US	Extreme Networks Inc	20200619	4.39	4.43	4.24	4.25	2173500	4.25	down	down	correct
EYE.US	National Vision Holdings Inc	20200619	31.65	31.71	30.23	30.57	1205600	30.57	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20200619	5.04	5.16	5.03	5.03	13577	5.03	down	down	correct
EYEN.US	Eyenovia Inc	20200619	3.24	3.37	3.05	3.09	82800	3.09	down	down	correct
EYES.US	Second Sight Medical Products Inc	20200619	1.08	1.2	1.04	1.09	1348752	1.09	up	down	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20200619	0.1541	0.1541	0.1541	0.1541	1388	0.1541
EYPT.US	EyePoint Pharmaceuticals Inc	20200619	0.8375	1.2	0.823	0.8861	11280567	8.861	up	up	correct
EZPW.US	EZCORP Inc	20200619	6.22	6.28	6.08	6.085	716188	6.085	down	down	correct
FAMI.US	Farmmi Inc	20200619	0.78	0.87	0.77	0.83	5754400	0.83	up	down	incorrect
FANG.US	Diamondback Energy Inc	20200619	47.68	48.2	45.69	46.73	5432524	44.8575	down	down	correct
FANH.US	Fanhua Inc	20200619	20.18	20.64	19.39	19.58	285205	17.8255	down	down	correct
FARM.US	Farmer Bros. Co	20200619	8.42	8.67	8.3	8.63	147395	8.63	up	down	incorrect
FARO.US	FARO Technologies Inc	20200619	55.02	55.02	52.165	52.3	661273	52.3	down	down	correct
FAST.US	Fastenal Company	20200619	42.41	42.65	41.29	41.585	7914527	39.9262	down	down	correct
FAT.US	FAT Brands Inc	20200619	3.66	3.66	3.56	3.56	955	3.3973	down	down	correct
FATE.US	Fate Therapeutics Inc	20200619	33.2	33.58	31.6	31.72	2031272	31.72	down	down	correct
FB.US	Meta Platforms Inc.	20200619	237.79	240.83	235.55	238.79	30081289	238.79	up	up	correct
FBIO.US	Fortress Biotech Inc	20200619	2.84	3.11	2.8	3.02	1763200	3.02	up	up	correct
FBIOP.US	Fortress Biotech Inc	20200619	18.37	18.5	18.27	18.39	12487	15.7059	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20200619	16.6	16.825	15.54	15.66	39883	14.9212	down	down	correct
FBMS.US	The First Bancshares Inc	20200619	22.42	22.82	21.55	22.82	223201	22.2607	up	up	correct
FBNC.US	First Bancorp	20200619	23.27	23.72	22.34	23.21	316518	22.3899	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20200619	15.22	15.75	14.26	14.31	45820	14.31	down	down	correct
FCAP.US	First Capital Inc	20200619	71.98	73.96	71.98	73.96	43621	71.7222	up	up	correct
FCBC.US	First Community Bankshares Inc	20200619	21.14	21.2	19.92	20.46	84434	19.2416	down	down	correct
FCCO.US	First Community Corporation	20200619	15	15.48	14.995	15.2	16736	14.5674	up	up	correct
FCCY.US	1st Constitution Bancorp	20200619	12.77	12.84	12.58	12.84	29808	12.4255	up	up	correct
FCEL.US	FuelCell Energy Inc	20200619	2.3	2.35	2.2	2.2	13455010	2.2	down	down	correct
FCFS.US	FirstCash Inc	20200619	66.92	67.6	65.08	65.38	731266	63.8143	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20200619	416	416	396.005	401.81	100154	400.1432	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20200619	24.67	24.67	24.45	24.45	84200	22.6676	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20200619	2.92	2.97	2.89	2.95	66900	2.5338	up	up	correct
FCREX.US	FCREX	20200619	12.13	12.13	12.13	12.13	0	11.0135
FCRIX.US	FCRIX	20200619	12.17	12.17	12.17	12.17	0	10.9995
FCRUX.US	FCRUX	20200619	12.13	12.13	12.13	12.13	0	12.13
FDBC.US	Fidelity D & D Bancorp Inc	20200619	48.22	49.75	46.73	46.73	50524	45.1575	down	down	correct
FDUS.US	Fidus Investment Corporation	20200619	9	9.19	8.6303	8.75	191446	7.5628	down	down	correct
FDUSG.US	FDUSG	20200619	22.8	22.822	22.02	22.58	5200	20.813	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20200619	23.64	23.88	23.5	23.5	7300	21.4955	down	down	correct
FEIM.US	Frequency Electronics Inc	20200619	8.66	8.68	8.45	8.65	1507	8.65	down	down	correct
FELE.US	Franklin Electric Co. Inc	20200619	51.88	52.4295	50.18	50.52	403391	49.8282	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20200619	9.6	9.7	8.88	9.1	405643	9.1	down	down	correct
FEYE.US	Mandiant Inc	20200619	12.96	13.16	12.475	12.85	11018883	12.85	down	down	correct
FFBC.US	First Financial Bancorp	20200619	13.75	13.8399	13.21	13.655	1560810	12.7491	down	down	correct
FFBW.US	FFBW Inc	20200619	9.12	9.12	9.077	9.12	1700	9.12
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20200619	2.93	3.116	2.93	3.09	22944	3.09	up	up	correct
FFIC.US	Flushing Financial Corporation	20200619	11.15	11.15	10.7	10.97	191070	10.2687	down	down	correct
FFIN.US	First Financial Bankshares Inc	20200619	31.82	31.99	30.07	30.6	2493767	29.9932	down	up	incorrect
FFIV.US	F5 Networks Inc	20200619	140.21	141.2	134.465	136.65	1064629	136.65	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20200619	9.35	9.54	9.2	9.26	55081	8.8216	down	down	correct
FFWM.US	First Foundation Inc	20200619	15.56	15.74	15.1	15.64	569463	15.2685	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20200619	12.85	13.06	11.955	12.47	51194	10.7313	down	down	correct
FGEN.US	FibroGen Inc	20200619	40.13	40.13	38.93	39.78	1511108	39.78	down	down	correct
FGF.US	FG Financial Group Inc	20200619	4.57	4.7	4.43	4.53	8904	4.53	down	down	correct
FGFPP.US	FG Financial Group Inc	20200619	25.11	25.3	25.11	25.3	600	22.4211	up	up	correct
FHB.US	First Hawaiian Inc	20200619	18.17	18.17	17.63	17.94	2002198	16.7996	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20200619	31.62	31.7887	30.33	31.33	432725	29.4953	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20200619	157.88	157.88	157.88	157.88	0	157.88
FISI.US	Financial Institutions Inc	20200619	17.86	17.86	17.12	17.64	99802	16.5858	down	up	incorrect
FISV.US	Fiserv Inc	20200619	105.34	105.34	99.21	100.05	7937645	100.05	down	down	correct
FITB.US	Fifth Third Bancorp	20200619	22.06	22.11	20.76	20.79	31547010	19.6108	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20200619	27.34	27.34	26.72	26.92	22209	24.6369	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20200619	24.99	24.99	24.89	24.91	20600	23.2207	down	down	correct
FITBP.US	Fifth Third Bancorp	20200619	26.3	26.3	26.21	26.23	2600	24.1086	down	down	correct
FIVE.US	Five Below Inc	20200619	112.69	114.09	106.61	107.25	1042278	107.25	down	down	correct
FIVN.US	Five9 Inc	20200619	104.48	104.48	100.6	100.79	2778349	100.79	down	down	correct
FIXX.US	Homology Medicines Inc	20200619	15.92	16.16	15.22	15.4	1062400	15.4	down	down	correct
FIZZ.US	National Beverage Corp	20200619	63.1	65.4981	63.04	64.1	582918	28.3546	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20200619	5.52	5.87	5.26	5.7	14433	5.7	up	up	correct
FLDM.US	Fluidigm Corporation	20200619	3.88	4.055	3.785	3.8	1895849	3.8	down	down	correct
FLEX.US	Flex Ltd	20200619	10.7	10.995	10.4	10.57	5754618	10.57	down	down	correct
FLGT.US	Fulgent Genetics Inc	20200619	16.8	16.99	16.56	16.8	462400	16.8
FLIC.US	The First of Long Island Corporation	20200619	15.38	16	14.75	15.29	119157	14.3782	down	down	correct
FLL.US	Full House Resorts Inc	20200619	1.82	1.82	1.66	1.72	216900	1.72	down	down	correct
FLMN.US	Falcon Minerals Corporation	20200619	3.11	3.17	3	3.07	2168138	2.6653	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20200619	0.155	0.155	0.1549	0.1549	322	0.1549	down	up	incorrect
FLNT.US	Fluent Inc	20200619	2.11	2.11	2.01	2.08	193100	2.08	down	down	correct
FLWS.US	1	20200619	22.75	22.81	21.22	21.31	1828345	21.31	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20200619	13.27	13.37	12.69	12.7	2182527	12.7	down	down	correct
FLXS.US	Flexsteel Industries Inc	20200619	11.6	11.855	11.47	11.62	115702	11.3505	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20200619	21.88	22	20.5006	21.89	44607	20.7833	up	up	correct
FMBH.US	First Mid Bancshares Inc	20200619	26.14	26.14	24.95	25.87	68792	25.0094	down	up	incorrect
FMBI.US	First Midwest Bancorp Inc	20200619	14.16	14.33	13.41	13.7	2650520	12.8803	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20200619	24.75	24.95	24.75	24.75	104400	22.6317
FMBIP.US	First Midwest Bancorp Inc	20200619	25	25.15	24.85	25.06	44448	22.7627	up	up	correct
FMNB.US	Farmers National Banc Corp	20200619	11.74	12.05	11.5	11.91	170797	11.3773	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20200619	40	47.49	37.5	39	1572500	39	down	down	correct
FNCB.US	FNCB Bancorp Inc	20200619	6.19	6.19	5.64	5.91	101520	5.6168	down	up	incorrect
FNHC.US	FedNat Holding Company	20200619	11.41	11.42	11.21	11.37	109344	11.113	down	down	correct
FNKO.US	Funko Inc	20200619	5.97	6.116	5.57	5.68	1682300	5.68	down	up	incorrect
FNLC.US	The First Bancorp Inc	20200619	19.95	20.35	19.285	19.8	43879	18.4045	down	down	correct
FNWB.US	First Northwest Bancorp	20200619	13.52	13.6	12.56	13.49	31160	13.186	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20200619	34	34	34	34	0	32.3481
FOCS.US	Focus Financial Partners Inc	20200619	30.42	31.13	29.66	30.13	362000	30.13	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20200619	14.01	15.25	13.97	15.25	7320491	15.25	up	up	correct
FONR.US	FONAR Corporation	20200619	23.95	24.9	23.77	23.85	61204	23.85	down	down	correct
FORD.US	Forward Industries Inc	20200619	1.42	1.5	1.3771	1.47	210766	1.47	up	up	correct
FORM.US	FormFactor Inc	20200619	30.25	30.5	29.405	29.49	794991	29.49	down	down	correct
FORR.US	Forrester Research Inc	20200619	32.92	32.92	31.73	31.75	74500	31.75	down	down	correct
FOSL.US	Fossil Group Inc	20200619	5	5.17	4.8099	5.135	3172294	5.135	up	up	correct
FOX.US	Fox Corporation	20200619	29.15	29.49	27.8	27.82	2375043	27.2394	down	down	correct
FOXA.US	Fox Corporation	20200619	30.15	30.15	28.21	28.32	7570116	27.7527	down	down	correct
FOXF.US	Fox Factory Holding Corp	20200619	78.5	80.47	76.505	78.22	578465	78.22	down	down	correct
FPAY.US	FlexShopper Inc	20200619	1.65	1.6638	1.59	1.65	118469	1.65
FRAF.US	Franklin Financial Services Corporation	20200619	24.57	27	24.5	27	27997	25.2903	up	up	correct
FRBA.US	First Bank	20200619	6.61	6.82	6.55	6.73	71454	6.6004	up	up	correct
FRBK.US	Republic First Bancorp Inc	20200619	2.42	2.46	2.3	2.31	247100	2.31	down	down	correct
FREE.US	Whole Earth Brands Inc	20200619	10.96	10.99	9.85	10.19	7699909	10.19	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20200619	22.61	23.08	21.64	22.92	541900	22.92	up	up	correct
FRG.US	Franchise Group Inc	20200619	20.22	24.7	20.22	24.65	573100	23.3408	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20200619	6.84	6.94	6.2	6.35	384494	6.35	down	down	correct
FRHC.US	Freedom Holding Corp	20200619	18.9	19.04	18.89	19.04	204704	19.04	up	up	correct
FRME.US	First Merchants Corporation	20200619	27.35	27.35	26.11	26.51	571713	25.3594	down	down	correct
FROPX.US	FROPX	20200619	16.13	16.13	16.13	16.13	0	13.815
FRPH.US	FRP Holdings Inc	20200619	40.28	40.28	39.12	39.94	70100	39.94	down	down	correct
FRPT.US	Freshpet Inc	20200619	86.74	89.1214	84.84	85.06	695775	85.06	down	down	correct
FRST.US	Primis Financial Corp	20200619	9.77	9.87	9.45	9.69	119186	9.2284	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20200619	1.15	1.47	1.13	1.4	20166100	1.4	up	up	correct
FRTA.US	Forterra Inc	20200619	9.94	10.16	9.62	9.91	332200	9.91	down	down	correct
FSBW.US	FS Bancorp Inc	20200619	37.72	37.77	34.95	37.77	23734	18.4265	up	up	correct
FSEA.US	First Seacoast Bancorp	20200619	6.813	6.813	6.645	6.8	4300	6.8	down	down	correct
FSFG.US	First Savings Financial Group Inc	20200619	45.885	46.33	42.65	46.17	12739	15.0502	up	up	correct
FSLR.US	First Solar Inc	20200619	51.28	51.56	50.12	50.2	1223401	50.2	down	down	correct
FSTR.US	L.B. Foster Company	20200619	13.18	13.195	12.25	12.29	59215	12.29	down	up	incorrect
FSTX.US	F	20200619	1.59	1.67	1.54	1.64	70285	6.56	up	up	correct
FSV.US	FirstService Corporation	20200619	102.74	103.21	100.28	101.06	57256	100.3064	down	down	correct
FTDR.US	Frontdoor Inc	20200619	45.68	46.06	44.3	44.58	498000	44.58	down	up	incorrect
FTEK.US	Fuel Tech Inc	20200619	0.8609	0.8749	0.82	0.8417	123873	0.8417	down	down	correct
FTFT.US	Future FinTech Group Inc	20200619	1	1.1	1	1.09	226404	1.09	up	up	correct
FTNT.US	Fortinet Inc	20200619	137.21	138.37	133.46	136.71	3516630	136.71	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20200619	19.27	19.71	19.1	19.56	204500	19.56	up	up	correct
FULT.US	Fulton Financial Corporation	20200619	11.02	11.02	10.43	10.72	2350925	9.9893	down	down	correct
FUNC.US	First United Corporation	20200619	14.5	14.6	14.02	14.41	72090	13.642	down	down	correct
FUND.US	Sprott Focus Trust Inc	20200619	5.8642	5.95	5.83	5.86	42954	5.1079	down	down	correct
FUSB.US	First US Bancshares Inc	20200619	6.9	7.01	6.73	7.01	5744	6.8771	up	up	correct
FUTU.US	Futu Holdings Limited	20200619	21.92	22.15	21.51	22.15	798200	22.15	up	down	incorrect
FUV.US	Arcimoto Inc	20200619	3.62	3.6898	3.41	3.57	768526	3.57	down	down	correct
FVCB.US	FVCBankcorp Inc	20200619	10.64	10.64	10	10.6	56500	10.6	down	down	correct
FVE.US	Five Star Senior Living Inc	20200619	4.1	4.31	4.05	4.05	225900	4.05	down	down	correct
FWBI.US	First Wave BioPharma Inc	20200619	0.9338	1.01	0.9198	0.9198	231091	0.9198	down	down	correct
FWONA.US	Formula One Group	20200619	32.73	32.73	30.85	31.18	218700	31.18	down	up	incorrect
FWONK.US	Formula One Group	20200619	34.83	34.83	32.995	33.06	1439200	33.06	down	down	correct
FWRD.US	Forward Air Corporation	20200619	51	51	48.29	48.51	305639	47.7879	down	down	correct
FXNC.US	First National Corporation	20200619	14.27	15	13.45	15	3701	14.4307	up	up	correct
GABC.US	German American Bancorp Inc	20200619	30.12	30.31	28.97	30.31	214010	29.2934	up	up	correct
GAIA.US	Gaia Inc	20200619	8.24	8.42	8.05	8.075	113552	8.075	down	down	correct
GAIN.US	Gladstone Investment Corporation	20200619	10.85	10.91	10.61	10.71	121583	9.5651	down	down	correct
GALT.US	Galectin Therapeutics Inc	20200619	2.81	2.95	2.77	2.88	264700	2.88	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20200619	0.48	0.56	0.48	0.525	49910	7.875	up	up	correct
GAN.US	GAN Limited	20200619	25.25	27.01	24.9124	25.99	5017972	25.99	up	down	incorrect
GASS.US	StealthGas Inc	20200619	2.66	2.66	2.59	2.65	29400	2.65	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20200619	37.66	37.69	34.58	35.22	14146230	33.5161	down	down	correct
GBDC.US	Golub Capital BDC Inc	20200619	11.87	11.97	11.57	11.61	612211	10.3024	down	down	correct
GBIO.US	Generation Bio Co	20200619	21.42	21.96	20.33	21.91	503300	21.91	up	up	correct
GBLI.US	Global Indemnity Group LLC	20200619	23.39	23.39	22.55	22.63	40665	21.14	down	up	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20200619	25.16	25.19	25.14	25.19	3623	22.5038	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20200619	63.52	67.74	62.82	67.51	1401600	67.51	up	up	correct
GCBC.US	Greene County Bancorp Inc	20200619	22.6	22.6	21.41	22.04	9210	21.4399	down	down	correct
GCMG.US	GCM Grosvenor Inc	20200619	10.5	10.578	10.429	10.49	63600	10.1975	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20200619	24.11	24.11	24.11	24.11	0	22.2829
GDEN.US	Golden Entertainment Inc	20200619	10.67	10.76	9.78	9.82	591113	9.82	down	up	incorrect
GDS.US	GDS Holdings Limited	20200619	76.58	78.06	74.44	75.16	3779500	75.16	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20200619	8.53	8.65	8.03	8.03	1508400	8.03	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20200619	4.48	4.5	4.09	4.21	89987	3.6182	down	down	correct
GECCM.US	GECCM	20200619	20.8799	20.8799	20.3674	20.6712	2200	20.2589	down	down	correct
GECCN.US	Great Elm Capital	20200619	20.5	20.5	19.54	20.49	1400	18.5068	down	up	incorrect
GEG.US	Great Elm Group Inc	20200619	2.28	2.45	2.26	2.45	9884	2.45	up	up	correct
GENC.US	Gencor Industries Inc	20200619	12.47	12.85	11.81	11.87	94254	11.87	down	down	correct
GENE.US	Genetic Technologies Limited	20200619	2.15	2.155	2.06	2.09	541831	2.09	down	down	correct
GEOS.US	Geospace Technologies Corporation	20200619	6.85	7.57	6.65	7.54	159200	7.54	up	up	correct
GERN.US	Geron Corporation	20200619	2.07	2.08	1.8418	1.93	14120858	1.93	down	down	correct
GEVO.US	Gevo Inc	20200619	1.19	1.2499	1.15	1.15	266791	1.15	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20200619	15.6	16.76	15.6	16.76	745	15.9499	up	down	incorrect
GFN.US	General Finance Corporation	20200619	5.85	6.51	5.78	6.38	100189	6.38	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20200619	9.59	10.285	9.46	10.22	3029427	10.0316	up	up	correct
GH.US	Guardant Health Inc	20200619	80.35	80.75	78.51	78.92	880200	78.92	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20200619	2.58	2.742	2.568	2.61	1210467	2.61	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20200619	3.04	3.08	3	3.05	26700	3.05	up	up	correct
GIGM.US	GigaMedia Limited	20200619	2.98	3.05	2.9	2.94	40500	2.94	down	down	correct
GIII.US	G	20200619	13.97	14.24	12.76	12.99	1695301	12.99	down	up	incorrect
GILD.US	Gilead Sciences Inc	20200619	74.52	78	74.1	77.47	19322730	72.703	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20200619	6.3	6.42	5.98	6.37	720976	5.4977	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20200619	24.99	24.99	24.99	24.99	0	23.0959
GLAD.US	Gladstone Capital Corporation	20200619	7.51	7.578	7.18	7.35	175584	6.516	down	down	correct
GLADL.US	GLADL	20200619	23.98	23.98	23.98	23.98	0	22.1264
GLBFX.US	GL Beyond Income Fund	20200619	0.94	0.94	0.94	0.94	0	0.821
GLBS.US	Globus Maritime Limited	20200619	0.42	0.42	0.37	0.384	23475513	38.4	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20200619	9.75	10.15	9.75	9.75	760	9.3049
GLDD.US	Great Lakes Dredge & Dock Corporation	20200619	9.19	9.2962	9.05	9.07	490551	9.07	down	down	correct
GLG.US	TD Holdings Inc	20200619	1.75	2.1403	1.74	2.01	731454	2.01	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20200619	5.23	5.5	5.16	5.37	62389	5.37	up	up	correct
GLNG.US	Golar LNG Limited	20200619	8.56	8.56	7.94	8.08	1299583	8.08	down	down	correct
GLPG.US	Galapagos NV	20200619	206.38	209.54	205.24	207.36	98461	207.36	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20200619	38.77	38.785	37.46	38	3578214	35.0642	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20200619	6.47	6.775	6.3	6.71	841961	6.71	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20200619	24.82	24.82	24.82	24.82	0	22.9388
GLYC.US	GlycoMimetics Inc	20200619	3.05	3.13	2.94	2.98	859900	2.98	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20200619	7.16	7.76	6.75	6.75	927780	6.75	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20200619	3.32	3.58	3.15	3.49	25248	3.49	up	up	correct
GMDA.US	Gamida Cell Ltd	20200619	4.8	5.05	4.78	5.02	224300	5.02	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20200619	24.55	24.55	24.55	24.55	0	22.6895
GNCA.US	Genocea Biosciences Inc	20200619	2.24	2.36	2.18	2.35	278800	2.35	up	up	correct
GNFT.US	Genfit SA	20200619	6.08	6.12	5.86	5.96	13700	5.96	down	down	correct
GNLN.US	Greenlane Holdings Inc	20200619	3.7	3.73	3.507	3.56	136600	3.56	down	down	correct
GNPX.US	Genprex Inc	20200619	2.94	2.98	2.78	2.91	1697292	2.91	down	down	correct
GNSS.US	Genasys Inc	20200619	5.48	5.76	5.12	5.18	402400	5.18	down	down	correct
GNTX.US	Gentex Corporation	20200619	27.25	27.25	26.57	27.08	4149781	26.4617	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20200619	25.42	25.42	24.4	25.25	47434	21.8809	down	down	correct
GNUS.US	Genius Brands International Inc	20200619	2.96	3.03	2.75	2.94	49710900	2.94	down	down	correct
GO.US	Grocery Outlet Holding Corp	20200619	34.81	35.82	34.57	35.02	1261800	35.02	up	up	correct
GOEV.US	Canoo Inc	20200619	10.6	10.795	10.5	10.59	80573	10.59	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20200619	1.05	1.1499	0.93	0.99	75182	0.99	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20200619	4.17	4.2	3.98	4.07	649286	3.472	down	down	correct
GOGO.US	Gogo Inc	20200619	2.65	2.89	2.53	2.87	3716584	2.87	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20200619	19.29	19.335	18.36	18.555	372752	16.5955	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20200619	23.5	23.61	23.5	23.55	4200	21.4006	up	up	correct
GOOG.US	Alphabet Inc	20200619	1444	1447.8	1421.35	1431.72	3157875	1431.72	down	down	correct
GOOGL.US	Alphabet Inc	20200619	1440	1444.5	1419	1424.64	2639167	1424.64	down	down	correct
GOSS.US	Gossamer Bio Inc	20200619	12.65	12.95	12.2	12.21	1140200	12.21	down	down	correct
GOVX.US	GeoVax Labs Inc	20200619	0.375	0.394	0.358	0.375	6404	7.5
GP.US	GreenPower Motor Company Inc	20200619	0.332	0.332	0.322	0.332	8520	2.324
GPP.US	Green Plains Partners LP	20200619	6.98	7.13	6.83	6.94	59906	6.3364	down	down	correct
GPRE.US	Green Plains Inc	20200619	10.45	10.87	10.35	10.51	3069991	10.51	up	up	correct
GPRO.US	GoPro Inc	20200619	4.61	4.655	4.51	4.54	3290376	4.54	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20200619	11.6	11.74	11.17	11.37	210376	11.37	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20200619	13.3043	13.3043	12.2609	12.8696	9419	12.8696	down	down	correct
GRFS.US	Grifols S.A	20200619	19.69	20.28	19.4	19.48	958940	18.7436	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20200619	25.3	25.3	25.3	25.3	0	23.3825
GRIL.US	Muscle Maker Inc	20200619	2.41	2.56	2.23	2.23	109300	2.23	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20200619	2.91	3.0399	2.79	2.79	43381	2.6524	down	down	correct
GRMN.US	Garmin Ltd	20200619	96.74	98.34	94.81	98.34	3615820	95.4727	up	up	correct
GRNQ.US	Greenpro Capital Corp	20200619	1.36	1.6	1.3	1.5	752294	1.5	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20200619	9.95	10	9.95	10	8500	10	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20200619	2.25	2.35	2.17	2.17	76294	2.1376	down	up	incorrect
GRPN.US	Groupon Inc	20200619	21.02	23.46	20.96	21.59	6469772	21.59	up	up	correct
GRTS.US	Gritstone bio Inc	20200619	6.73	6.98	6.63	6.65	472528	6.65	down	down	correct
GRTX.US	Galera Therapeutics Inc	20200619	8.88	9.165	8.11	8.55	1178500	8.55	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20200619	9.63	9.72	9.5	9.72	31996	19.44	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20200619	60.01	63.75	60	61.67	72510	61.67	up	up	correct
GRWG.US	GrowGeneration Corp	20200619	7.5	7.63	7.05	7.31	2187894	7.31	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20200619	39.52	39.52	38.01	39.09	59002	37.1741	down	down	correct
GSHD.US	Goosehead Insurance Inc	20200619	73.6	74.14	72.01	72.29	264092	70.5466	down	down	correct
GSIT.US	GSI Technology Inc	20200619	6.77	6.91	6.74	6.77	169655	6.77
GSKY.US	GreenSky Inc	20200619	5.37	5.54	5.33	5.37	1004900	5.37
GSM.US	Ferroglobe PLC	20200619	0.5898	0.61	0.554	0.57	569697	0.57	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20200619	4.07	4.2	3.88	4.07	24600	4.07
GSMGW.US	Glory Star New Media Group Holdings Limited	20200619	0.0999	0.1	0.08	0.1	20400	0.1	up	up	correct
GSRDX.US	GSRDX	20200619	9.69	9.69	9.69	9.69	0	8.8465
GSREX.US	GSREX	20200619	9.67	9.67	9.67	9.67	0	8.9297
GSRHX.US	GSRHX	20200619	10.1	10.1	10.1	10.1	0	9.3567
GSRJX.US	GSRJX	20200619	9.69	9.69	9.69	9.69	0	9.006
GSRQX.US	GSRQX	20200619	9.84	9.84	9.84	9.84	0	9.1221
GT.US	The Goodyear Tire & Rubber Company	20200619	8.75	8.84	8.53	8.54	6882761	8.54	down	down	correct
GTBP.US	GT Biopharma Inc	20200619	0.22	0.23	0.195	0.2125	6774	3.6125	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20200619	2.92	3.0064	2.48	2.64	31878	2.64	down	down	correct
GTH.US	Genetron Holdings Limited	20200619	16.15	17.71	15.61	16	12288000	16	down	down	correct
GTHX.US	G1 Therapeutics Inc	20200619	22.25	23.77	22.123	23.74	875300	23.74	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20200619	1.16	1.17	1.12	1.14	58700	1.14	down	down	correct
GTX.US	Garrett Motion Inc	20200619	5.16	5.4	5.12	5.3	1455300	5.3	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20200619	4.05	4.53	3.99	4	172500	4	down	down	correct
GURE.US	Gulf Resources Inc	20200619	5.77	5.8399	5.7201	5.8	8699	5.8	up	up	correct
GVP.US	GSE Systems Inc	20200619	1.07	1.12	1.06	1.09	25600	1.09	up	up	correct
GWGH.US	GWG Holdings Inc	20200619	8.49	8.72	8.13	8.13	17053	8.13	down	down	correct
GWRS.US	Global Water Resources Inc	20200619	10.51	10.645	10.11	10.21	154907	9.921	down	up	incorrect
HA.US	Hawaiian Holdings Inc	20200619	16.5	16.73	15.18	15.66	1488561	15.66	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20200619	9.69	9.69	9.28	9.55	608993	9.1406	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20200619	31.17	31.8	30.91	31.25	840872	31.25	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20200619	3.76	3.76	3.35	3.45	618100	3.45	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20200619	23.64	24.9	23.39	24.44	2885294	24.44	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20200619	3	3.05	2.86	2.88	866700	2.8621	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20200619	18.2	18.5	17.864	18.1	180100	18.1	down	up	incorrect
HAS.US	Hasbro Inc	20200619	76.64	76.64	71.19	71.34	3181993	68.1684	down	down	correct
HAYN.US	Haynes International Inc	20200619	23.14	23.14	22.24	22.7	353214	21.6816	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20200619	10.32	10.39	9.87	10.29	30329850	9.623	down	down	correct
HBCP.US	Home Bancorp Inc	20200619	25.12	25.785	24.66	25.31	44691	24.2592	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20200619	2.85	3.14	2.842	3.08	940574	3.08	up	up	correct
HBMD.US	Howard Bancorp Inc	20200619	10.18	10.53	9.76	9.91	135800	9.91	down	down	correct
HBNC.US	Horizon Bancorp Inc	20200619	10.36	10.44	10.13	10.29	428884	9.7591	down	down	correct
HBP.US	Huttig Building Products Inc	20200619	1.36	1.38	1.26	1.26	32500	1.26	down	up	incorrect
HBT.US	HBT Financial Inc	20200619	13.3	13.48	12.93	13.13	89600	12.3853	down	up	incorrect
HCAT.US	Health Catalyst Inc	20200619	32	32.32	31.27	31.63	917700	31.63	down	down	correct
HCCC.US	Healthcare Capital Corp	20200619	0.28	0.28	0.28	0.28	0	0.28
HCCI.US	Heritage	20200619	18	18.77	17.64	17.97	122800	17.97	down	down	correct
HCKT.US	The Hackett Group Inc	20200619	13.97	14.114	13.28	13.58	215661	12.9893	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20200619	23.77	24	23.44	23.61	324900	23.61	down	down	correct
HCSG.US	Healthcare Services Group Inc	20200619	25.82	25.95	24.85	25.11	1152582	23.8575	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20200619	0	0	0	0	2000000	0
HDSN.US	Hudson Technologies Inc	20200619	1	1.02	0.9601	1	248198	1
HEAR.US	Turtle Beach Corporation	20200619	14.87	15.18	14.3	14.445	906700	14.445	down	down	correct
HEES.US	H&E Equipment Services Inc	20200619	18.47	18.84	17.6601	18.04	420678	17.102	down	down	correct
HELE.US	Helen of Troy Limited	20200619	181.55	181.55	175.66	180.39	350957	180.39	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20200619	2.65	2.73	2.26	2.45	597731	2.45	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20200619	0.7796	0.78	0.733	0.7541	16955976	3.0164	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20200619	24.5	26.5	24.36	26.5	8372	12.8022	up	up	correct
HFFG.US	HF Foods Group Inc	20200619	8.27	8.41	7.946	8.21	574800	8.21	down	down	correct
HFWA.US	Heritage Financial Corporation	20200619	19.05	19.47	18.48	19.36	1039685	18.3765	up	up	correct
HGBL.US	Heritage Global Inc	20200619	1.73	1.9	1.73	1.88	132725	1.88	up	down	incorrect
HGEN.US	Humanigen Inc	20200619	3.99	4	3.4	3.45	108467	17.25	down	down	correct
HGSH.US	China HGS Real Estate Inc	20200619	0.91	1.06	0.85	0.8624	422048	1.7248	down	down	correct
HHR.US	HeadHunter Group PLC	20200619	22.85	23.365	22.07	22.5	23600	22.1711	down	up	incorrect
HIBB.US	Hibbett Inc	20200619	20.53	20.79	19.14	19.395	761288	19.2203	down	down	correct
HIFS.US	Hingham Institution for Savings	20200619	169.9	169.9	166	166.85	7721	164.3086	down	up	incorrect
HIHO.US	Highway Holdings Limited	20200619	2.44	2.55	2.23	2.415	44312	2.2219	down	down	correct
HIMX.US	Himax Technologies Inc	20200619	3.46	3.57	3.38	3.45	1442037	3.3878	down	down	correct
HITI.US	High Tide Inc. Common Shares	20200619	0.18	0.19	0.17	0.17	460634	0.17	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20200619	0.245	0.2557	0.2369	0.243	414135	0.243	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20200619	0.4543	0.49	0.4543	0.4613	973686	11.5325	up	up	correct
HLBZ.US	Helbiz Inc	20200619	9.95	10	9.95	10	8454	10	up	up	correct
HLBZW.US	Helbiz Inc	20200619	0.25	0.25	0.21	0.23	27600	0.23	down	down	correct
HLG.US	Hailiang Education Group Inc	20200619	41.2747	46.8	41	46.8	11908	46.8	up	up	correct
HLIT.US	Harmonic Inc	20200619	5.18	5.18	4.99	5.07	899924	5.07	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20200619	65.76	65.76	63.69	64.6	277339	63.056	down	up	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20200619	2.09	2.25	2.03	2.1	2349771	2.1	up	up	correct
HMNF.US	HMN Financial Inc	20200619	14.96	14.99	14.57	14.79	1463	14.79	down	down	correct
HMST.US	HomeStreet Inc	20200619	24.45	24.645	23.38	24.09	468981	23.298	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20200619	9.03	9.12	8.96	9.1	87200	9.1	up	up	correct
HNNA.US	Hennessy Advisors Inc	20200619	8.06	8.27	7.92	8.27	8292	7.585	up	up	correct
HNRG.US	Hallador Energy Company	20200619	0.8601	0.8601	0.7501	0.793	243744	0.793	down	down	correct
HOFT.US	Hooker Furniture Corporation	20200619	18.48	18.7	17.79	18.16	70118	17.5225	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20200619	13.71	13.9	13.26	13.27	840879	13.0523	down	down	correct
HOLX.US	Hologic Inc	20200619	53.9	55.28	53.5	55.16	6407502	55.16	up	down	incorrect
HON.US	Honeywell International Inc	20200619	150.46	150.84	144.73	145.37	5262473	141.4696	down	down	correct
HONE.US	HarborOne Bancorp Inc	20200619	8.67	8.67	8.39	8.56	529718	8.3856	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20200619	11.59	12	11.59	11.99	77300	11.99	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20200619	9.26	9.335	8.98	9.22	2459371	8.5493	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20200619	2.64	2.66	2.6	2.62	172500	2.62	down	up	incorrect
HPK.US	HighPeak Energy Inc	20200619	10.95	10.95	10.71	10.71	500	10.5913	down	down	correct
HQI.US	HireQuest Inc	20200619	6.25	6.25	6	6.25	6700	6.0929
HQY.US	HealthEquity Inc	20200619	62.11	63.98	60.13	60.47	1179009	60.47	down	up	incorrect
HROW.US	Harrow Health Inc	20200619	6.2	6.2	5.35	5.64	494294	5.64	down	down	correct
HRTX.US	Heron Therapeutics Inc	20200619	20.25	21.2	20.09	21.01	1890018	21.01	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20200619	11.6	11.71	11.45	11.63	97663	10.2752	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20200619	0.4922	0.4934	0.4523	0.4523	632733	15.8305	down	down	correct
HSIC.US	Henry Schein Inc	20200619	60.24	61.33	59.335	60.42	2755297	60.42	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20200619	20.98	20.98	19.87	20	322372	19.4496	down	down	correct
HSKA.US	Heska Corporation	20200619	91.43	95.59	87.26	88.09	395100	88.09	down	down	correct
HSON.US	Hudson Global Inc	20200619	8.97	9.13	8.95	9.1	7800	9.1	up	down	incorrect
HSQBX.US	HSQBX	20200619	24.15	24.15	24.15	24.15	0	23.5483
HSQIX.US	Henderson International Select Equity I	20200619	24.21	24.21	24.21	24.21	0	23.3884
HST.US	Host Hotels & Resorts Inc	20200619	12.36	12.38	11.49	11.67	24741631	11.67	down	down	correct
HSTM.US	HealthStream Inc	20200619	21.7	22.19	21.7	22.05	234179	22.05	up	up	correct
HSTO.US	Histogen Inc	20200619	4.33	4.36	4.22	4.28	28791	4.28	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20200619	15.77	15.82	15.36	15.8	106594	15.4661	up	up	correct
HTBK.US	Heritage Commerce Corp	20200619	7.65	7.65	7.31	7.47	377753	6.8662	down	down	correct
HTBX.US	Heat Biologics Inc	20200619	0.7931	0.8	0.7505	0.7505	518090	5.2535	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20200619	0.7566	0.827	0.7101	0.78	563033	11.7	up	up	correct
HTHT.US	Huazhu Group Limited	20200619	37.42	38.275	36.64	37.4	5838678	37.4	down	down	correct
HTIA.US	Healthcare Trust Inc	20200619	21.45	21.45	21.45	21.45	1000	19.1677
HTLD.US	Heartland Express Inc	20200619	21.1	21.1	20.16	20.36	546261	19.6474	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20200619	32.3	32.87	30.44	31.66	260244	30.6952	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20200619	13.2	13.2	11.32	11.58	695766	11.58	down	up	incorrect
HUBG.US	Hub Group Inc	20200619	49.74	49.96	46.75	47.25	472214	47.25	down	down	correct
HUGE.US	FSD Pharma Inc	20200619	4.21	4.36	4.17	4.22	57704	4.22	up	down	incorrect
HUIZ.US	Huize Holding Limited	20200619	7.05	7.31	7.05	7.15	7000	7.15	up	up	correct
HURC.US	Hurco Companies Inc	20200619	28.19	28.37	27.1	27.58	35810	26.8504	down	down	correct
HURN.US	Huron Consulting Group Inc	20200619	42.12	42.3	41.34	41.66	180702	41.66	down	down	correct
HUSN.US	Hudson Capital Inc	20200619	1.24	1.33	0.9212	0.95	1244872	4.75	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20200619	0.9897	1.036	0.94	1	90320	1	up	up	correct
HVBC.US	HV Bancorp Inc	20200619	12.49	13	12.49	13	4200	13	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20200619	18.2692	18.6346	17.8327	18.6346	23253	17.939	up	up	correct
HWC.US	Hancock Whitney Corporation	20200619	23.43	23.87	21.96	22.65	1272898	21.6167	down	up	incorrect
HWCPZ.US	HWCPZ	20200619	25	25.04	24.9	24.985	156700	22.8727	down	down	correct
HWKN.US	Hawkins Inc	20200619	41.85	42.19	38.97	39.45	107545	19.2741	down	down	correct
HX.US	Xiaobai Maimai Inc	20200619	0.9192	1.1	0.86	0.99	835156	2.97	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20200619	10.13	10.15	10.13	10.15	600	10.15	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20200619	10.75	10.75	10.75	10.75	0	10.75
HYACW.US	Haymaker Acquisition Corp. III	20200619	1.57	1.57	1.4	1.5	5424	1.5	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20200619	8.9	9.1	8.576	8.65	3200	8.65	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20200619	1.05	1.0551	0.96	0.98	179818	0.98	down	down	correct
HYRE.US	HyreCar Inc	20200619	2.88	2.95	2.82	2.83	162200	2.83	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20200619	49.08	50	48.98	49.97	4514747	49.97	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20200619	48.52	49.35	48.33	49.32	913141	49.32	up	up	correct
IBCP.US	Independent Bank Corporation	20200619	14.86	14.89	14.2	14.89	229270	13.9453	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20200619	42.98	43.17	41.44	41.56	915920	41.1689	down	down	correct
IBOC.US	International Bancshares Corporation	20200619	31.56	31.58	30.48	31.29	1608157	29.8324	down	down	correct
IBTX.US	Independent Bank Group Inc	20200619	43.98	43.98	42.05	43.08	8034777	41.8166	down	up	incorrect
ICAD.US	iCAD Inc	20200619	10.8	10.98	10.4	10.46	348800	10.46	down	down	correct
ICBK.US	County Bancorp Inc	20200619	21.8	22.51	21.15	22.51	23137	22.0204	up	up	correct
ICCC.US	ImmuCell Corporation	20200619	4.65	4.7	4.45	4.49	10400	4.49	down	down	correct
ICCH.US	ICC Holdings Inc	20200619	11.31	11.31	11	11	1700	11	down	up	incorrect
ICFI.US	ICF International Inc	20200619	65.44	65.44	62.63	63.1	135289	62.4785	down	down	correct
ICHR.US	Ichor Holdings Ltd	20200619	24.15	24.42	23.51	23.7	247300	23.7	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20200619	5.4	5.4	5.23	5.28	1068300	5.28	down	down	correct
ICLR.US	ICON Public Limited Company	20200619	160	162.29	159.58	161.62	239269	161.62	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20200619	3.901	3.91	3.77	3.79	39583	3.4407	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20200619	77.48	79.08	76.5	77.91	605890	77.91	up	up	correct
ICUI.US	ICU Medical Inc	20200619	180.57	182.015	176.92	178.76	239778	178.76	down	down	correct
IDCC.US	InterDigital Inc	20200619	55.24	56.0583	54.08	54.29	546531	52.5669	down	down	correct
IDEX.US	Ideanomics Inc	20200619	2.27	2.27	2.03	2.22	51945633	2.22	down	down	correct
IDN.US	Intellicheck Inc	20200619	7.03	7.2	6.85	7.11	894116	7.11	up	down	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20200619	1.87	1.93	1.82	1.9	72800	1.9	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20200619	315.502	320.305	310.1	314.67	916408	314.67	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20200619	14	14.9	13.97	14.7	657700	14.7	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20200619	3.31	3.389	2.97	3.14	72200	3.14	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20200619	0.21	0.21	0.0601	0.1599	363507	0.1599	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20200619	49.79	49.9957	48.31	48.6	103639	39.126	down	down	correct
IESC.US	IES Holdings Inc	20200619	21.95	22.13	21.51	21.63	42000	21.63	down	down	correct
IFMK.US	iFresh Inc	20200619	1.19	1.2	1.11	1.11	593400	1.11	down	down	correct
IFRX.US	InflaRx N.V	20200619	5.21	5.32	4.9	5.28	810454	5.28	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20200619	6.8	7	6.8	7	5600	6.6424	up	down	incorrect
IGMS.US	IGM Biosciences Inc	20200619	71.49	71.49	65.46	65.46	390700	65.46	down	up	incorrect
IHRT.US	iHeartMedia Inc	20200619	9.51	9.9499	9.37	9.57	991825	9.57	up	up	correct
III.US	Information Services Group Inc	20200619	2.04	2.12	1.96	2.01	172155	1.9838	down	down	correct
IIIV.US	i3 Verticals Inc	20200619	30.65	30.73	29.73	30.07	235900	30.07	down	down	correct
IIN.US	IntriCon Corporation	20200619	13.51	13.85	13.28	13.38	56100	13.38	down	down	correct
IIVI.US	II	20200619	51	51.9	49.1	49.15	2347062	49.15	down	down	correct
IKNX.US	IKONICS Corporation	20200619	4.1	4.2208	3.7	3.73	37559	3.73	down	up	incorrect
ILMN.US	Illumina Inc	20200619	365.47	372.43	363	368.77	1607587	368.77	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20200619	21.18	21.43	20.35	20.55	2515575	19.1292	down	down	correct
IMAB.US	I	20200619	31.28	32.31	30.53	30.97	54600	30.97	down	down	correct
IMAC.US	IMAC Holdings Inc	20200619	1.52	1.72	1.5	1.53	434595	1.53	up	up	correct
IMACW.US	IMAC Holdings Inc	20200619	0.3	0.31	0.3	0.31	527	0.31	up	up	correct
IMBI.US	iMedia Brands Inc	20200619	3.16	3.46	3.11	3.11	34500	3.11	down	down	correct
IMCC.US	IM Cannabis Corp	20200619	1.1	1.17	1.06	1.13	253767	1.13	up	up	correct
IMGN.US	ImmunoGen Inc	20200619	4.55	4.7	4.32	4.32	6624737	4.32	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20200619	41.22	41.39	40.5	40.8	206914	39.9908	down	down	correct
IMMP.US	Immutep Limited	20200619	1.07	1.12	1.07	1.07	90943	1.07
IMMR.US	Immersion Corporation	20200619	6.18	6.23	5.925	5.98	686310	5.98	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20200619	22.79	23.2	22.79	22.9	19321	20.8754	up	up	correct
IMRA.US	IMARA Inc	20200619	40.06	46.725	38.45	43.51	337100	43.51	up	down	incorrect
IMRN.US	Immuron Limited	20200619	10.71	12.78	9.01	9.38	4730036	9.38	down	down	correct
IMRNW.US	Immuron Ltd	20200619	1.8	2.75	1.29	1.3999	161796	1.3999	down	down	correct
IMTE.US	Integrated Media Technology Limited	20200619	5.53	5.755	4.78	5.25	207210	5.25	down	down	correct
IMUX.US	Immunic Inc	20200619	13.95	14.41	13.37	13.58	476712	13.58	down	down	correct
IMV.US	IMV Inc	20200619	2.94	2.95	2.7	2.91	215100	2.91	down	up	incorrect
IMVT.US	Immunovant Inc	20200619	26.95	28.61	26.705	27.04	2229200	27.04	up	up	correct
IMXI.US	International Money Express Inc	20200619	12.04	12.11	11.75	11.91	163400	11.91	down	down	correct
INBK.US	First Internet Bancorp	20200619	17.19	17.21	16.09	16.44	53059	16.1879	down	up	incorrect
INBKZ.US	INBKZ	20200619	22.4	22.4	22.4	22.4	0	20.5264
INCY.US	Incyte Corporation	20200619	98.34	106.26	97.83	105.4	3711054	105.4	up	up	correct
INDB.US	Independent Bank Corp	20200619	66.33	68.27	65.11	67.72	582512	64.6259	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20200619	10.13	10.225	10.125	10.125	107700	10.125	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20200619	27.52	28	26.4	27.12	31536	27.12	down	down	correct
INDT.US	INDUS Realty Trust Inc	20200619	51.28	55.49	51.01	52.66	57500	50.9886	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20200619	0.939	0.939	0.88	0.9	118824	0.9	down	up	incorrect
INFN.US	Infinera Corporation	20200619	6.2	6.37	5.985	6	5486034	6	down	down	correct
INGN.US	Inogen Inc	20200619	34.5	34.9	33.42	34.35	426063	34.35	down	down	correct
INMB.US	INmune Bio Inc	20200619	6	6.047	5.85	6	30000	6
INMD.US	InMode Ltd	20200619	31.15	31.7399	30.34	30.41	782508	15.205	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20200619	14.43	14.74	14.11	14.27	17969170	14.27	down	down	correct
INOD.US	Innodata Inc	20200619	1.39	1.39	1.31	1.37	52500	1.37	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20200619	19.29	19.7	19.1975	19.47	517433	19.47	up	up	correct
INPX.US	Inpixon	20200619	1.74	1.775	1.65	1.65	6492786	1.65	down	down	correct
INSE.US	Inspired Entertainment Inc	20200619	3.14	3.3	3.01	3.11	178470	3.11	down	down	correct
INSG.US	Inseego Corp	20200619	10.81	11.44	10.62	10.96	5348500	10.96	up	up	correct
INSM.US	Insmed Incorporated	20200619	28.43	29.204	28.045	28.92	1203378	28.92	up	up	correct
INTC.US	Intel Corporation	20200619	60.65	60.89	59.1	59.62	60324579	57.3064	down	down	correct
INTG.US	The InterGroup Corporation	20200619	28.2002	28.2002	27	27	4116	27	down	up	incorrect
INTU.US	Intuit Inc	20200619	289.53	291.99	285.27	286.32	2480585	284.27	down	down	correct
INTZ.US	Intrusion Inc	20200619	6.9	7.18	6.9	7.18	87238	7.18	up	up	correct
INVA.US	Innoviva Inc	20200619	13.85	14.26	13.795	14.02	1728696	14.02	up	up	correct
INVE.US	Identiv Inc	20200619	5.59	5.6365	5.26	5.26	127790	5.26	down	down	correct
INVO.US	INVO Bioscience Inc	20200619	3.365	3.7	3.365	3.55	3555	5.68	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20200619	1	1	1	1	0	1
IONS.US	Ionis Pharmaceuticals Inc	20200619	58.59	59	57.16	58.95	1610507	58.95	up	up	correct
IOSP.US	Innospec Inc	20200619	75.85	78.33	73.27	73.76	221927	72.4099	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20200619	29.31	30.42	28.68	29.98	3735363	29.98	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20200619	1.3206	1.3206	1.22	1.2863	111625	1.2863	down	down	correct
IPAR.US	Inter Parfums Inc	20200619	47.68	47.77	46.28	46.81	182544	46.2117	down	down	correct
IPGP.US	IPG Photonics Corporation	20200619	166.69	168.41	161.985	162.24	553941	162.24	down	down	correct
IPHA.US	Innate Pharma S.A	20200619	6.342	6.45	6.07	6.45	5400	6.45	up	up	correct
IPLDP.US	Interstate Power and Light Company	20200619	25.21	25.32	25.21	25.3	4100	23.4874	up	up	correct
IPWR.US	Ideal Power Inc	20200619	5.4	6.14	5.4	5.77	125956	5.77	up	up	correct
IQ.US	iQIYI Inc	20200619	24.89	26.32	23.82	24.46	18513300	24.46	down	down	correct
IRBT.US	iRobot Corporation	20200619	83.75	84.06	80.46	81.4	1358834	81.4	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20200619	6.07	6.38	6.07	6.19	2757	4.5407	up	up	correct
IRDM.US	Iridium Communications Inc	20200619	26.63	26.84	25.59	25.7	1267961	25.7	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20200619	87	87	85.6	86.6	2065	86.6	down	down	correct
IRIX.US	IRIDEX Corporation	20200619	2.1303	2.35	2.0745	2.17	25966	2.17	up	up	correct
IRMD.US	IRadimed Corporation	20200619	23.69	23.95	23.335	23.55	41000	23.55	down	down	correct
IROQ.US	IF Bancorp Inc	20200619	16.07	17	16.07	17	870	16.5846	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20200619	122.31	128.78	120.98	127.75	545500	127.75	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20200619	10.08	10.24	9.61	9.61	5502755	9.61	down	down	correct
ISBC.US	Investors Bancorp Inc	20200619	8.45	8.6	8.11	8.205	2822174	7.6565	down	down	correct
ISEE.US	IVERIC bio Inc	20200619	6.11	6.8001	6.09	6.6	5832116	6.6	up	up	correct
ISIG.US	Insignia Systems Inc	20200619	0.7801	0.7991	0.76	0.7638	5193	5.3466	down	down	correct
ISRG.US	Intuitive Surgical Inc	20200619	591.71	595.335	579.67	587.53	1156107	195.8433	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20200619	4.9598	5.075	4.91	5.03	11948	4.3255	up	up	correct
ISTR.US	Investar Holding Corporation	20200619	14.54	14.58	13.88	14.57	39205	14.2325	up	up	correct
ISUN.US	iSun Inc	20200619	4	4.3	3.8501	4	34070	4
ITCI.US	Intra	20200619	24.29	25.63	24.11	25.31	2374598	25.31	up	up	correct
ITI.US	Iteris Inc	20200619	4.34	4.45	4.05	4.32	963500	4.32	down	down	correct
ITIC.US	Investors Title Company	20200619	124.47	124.47	119.19	119.19	16868	99.7489	down	down	correct
ITMR.US	Itamar Medical Ltd	20200619	21.987	21.99	21.3	21.65	3100	21.65	down	down	correct
ITRI.US	Itron Inc	20200619	69.49	70.56	67.96	68.47	593065	68.47	down	down	correct
ITRM.US	Iterum Therapeutics plc	20200619	1.59	1.6	1.45	1.51	601900	1.51	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20200619	16.77	17.14	16.5222	16.93	90927	16.3098	up	down	incorrect
IVAC.US	Intevac Inc	20200619	5.52	5.9	5.52	5.75	83170	5.75	up	up	correct
IZEA.US	IZEA Worldwide Inc	20200619	1.424	1.49	1.25	1.37	11907600	1.37	down	down	correct
JACK.US	Jack in the Box Inc	20200619	73.22	74.03	70.26	70.53	717088	68.6919	down	down	correct
JAGX.US	Jaguar Health Inc	20200619	0.55	0.5972	0.535	0.545	5013770	1.635	down	down	correct
JAKK.US	JAKKS Pacific Inc	20200619	0.755	0.84	0.706	0.7296	199306	7.296	down	up	incorrect
JAN.US	JanOne Inc	20200619	3.37	3.43	3.11	3.3801	96251	3.3801	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20200619	112.51	114.1	110.44	113.97	998138	113.97	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20200619	121.25	121.25	116.46	117.6	1114444	116.2823	down	down	correct
JBLU.US	JetBlue Airways Corporation	20200619	12.23	12.3106	11.28	11.4	20210420	11.4	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20200619	83.77	83.77	82.29	82.29	94296	76.4824	down	down	correct
JCS.US	Communications Systems Inc	20200619	5.22	5.25	5.01	5.08	30040	2.9734	down	down	correct
JCTCF.US	Jewett	20200619	6.46	6.46	6.41	6.41	500	6.41	down	down	correct
JD.US	JD.com Inc	20200619	60.62	61	58.55	58.64	23173051	58.64	down	down	correct
JFIN.US	Jiayin Group Inc	20200619	5.3	5.33	4.82	4.96	1021300	4.96	down	down	correct
JFU.US	9F Inc	20200619	5.89	8.41	5.78	8.41	138900	8.41	up	up	correct
JG.US	Aurora Mobile Limited	20200619	1.59	1.64	1.55	1.58	120700	1.58	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20200619	130.02	130.02	126.38	126.61	129509	123.6562	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20200619	182.51	182.97	178.7581	181.29	1044301	178.1912	down	down	correct
JMPNZ.US	JMPNZ	20200619	19.53	19.53	19.105	19.48	2200	17.8083	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20200619	6.22	6.432	6.12	6.32	250600	6.32	up	up	correct
JOBS.US	51job Inc	20200619	71.07	73.47	71.07	71.14	236131	71.14	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20200619	83.1	84.96	81.72	82.5	49468	81.5178	down	down	correct
JRJC.US	China Finance Online Co. Limited	20200619	7.54	7.79	6.82	7.17	139600	7.17	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20200619	4.82	4.83	4.82	4.83	1381	4.5949	up	up	correct
JRVR.US	James River Group Holdings Ltd	20200619	43	43.13	42.2	42.84	255069	40.8426	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20200619	21.6627	21.6627	21.06	21.15	11329	19.5715	down	down	correct
JVA.US	Coffee Holding Co. Inc	20200619	3.54	3.69	3.21	3.32	117100	3.32	down	down	correct
JYNT.US	The Joint Corp	20200619	14.67	15.11	13.7	14.04	238015	14.04	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20200619	13.43	14.23	13.32	13.65	2146500	13.65	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20200619	75.83	75.83	73.04	73.86	251697	70.989	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20200619	10.39	11.28	10.32	10.93	513186	10.93	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20200619	6.12	6.18	5.4	5.784	21299	5.784	down	down	correct
KBAL.US	Kimball International Inc	20200619	11.24	11.35	11.01	11.19	332095	10.6013	down	down	correct
KBSF.US	KBS Fashion Group Limited	20200619	2.2	2.52	2.14	2.43	90541	2.43	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20200619	23.43	26.74	23.09	26.19	2343300	26.19	up	up	correct
KDMN.US	Kadmon Holdings Inc	20200619	4.87	4.88	4.61	4.61	7002300	4.61	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20200619	11.1	12.35	11.075	11.9	255260	11.9	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20200619	29.32	29.46	28.7	28.71	3886037	27.8462	down	down	correct
KE.US	Kimball Electronics Inc	20200619	12.75	13.19	12.6	12.7	161154	12.7	down	down	correct
KELYA.US	Kelly Services Inc	20200619	15.09	15.299	14.73	15	361479	14.9221	down	down	correct
KELYB.US	Kelly Services Inc	20200619	16.49	16.49	16.49	16.49	177	16.4515
KEQU.US	Kewaunee Scientific Corporation	20200619	9.69	9.75	9.58	9.75	1053	9.75	up	up	correct
KERN.US	Akerna Corp	20200619	9.18	9.45	8.99	9.04	151554	9.04	down	down	correct
KERNW.US	Akerna Corp	20200619	1.23	1.23	1.0837	1.105	38935	1.105	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20200619	7	7	7	7	538	6.3952
KFRC.US	Kforce Inc	20200619	29.34	29.46	27.51	27.75	298915	27.0238	down	down	correct
KHC.US	The Kraft Heinz Company	20200619	33.25	33.7	33.07	33.48	9231532	31.3754	up	up	correct
KIDS.US	OrthoPediatrics Corp	20200619	47.39	47.49	46.1	46.33	565700	46.33	down	down	correct
KINS.US	Kingstone Companies Inc	20200619	4.75	4.795	4.605	4.74	74994	4.5686	down	up	incorrect
KIRK.US	Kirkland's Inc	20200619	1.95	2.08	1.94	2.03	545650	2.03	up	up	correct
KLAC.US	KLA Corporation	20200619	196.43	197.5	192.05	193.1	3330982	189.3277	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20200619	7.23	7.51	7.13	7.26	123500	7.26	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20200619	23.24	23.5	22.83	22.95	704946	22.3637	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20200619	2.67	2.77	2.5	2.58	1169002	12.9	down	up	incorrect
KMDA.US	Kamada Ltd	20200619	8.8	8.8	8.63	8.72	62409	8.72	down	down	correct
KMPH.US	KemPharm Inc	20200619	0.27	0.299	0.251	0.2711	178044	4.3376	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20200619	3.14	3.17	3.05	3.13	300518	3.13	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20200619	24.69	25.11	23.89	24.45	430300	24.45	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20200619	153.87	157.42	152.38	152.52	280447	152.1062	down	down	correct
KOD.US	Kodiak Sciences Inc	20200619	64.69	66.58	63.76	64.42	1204300	64.42	down	down	correct
KOPN.US	Kopin Corporation	20200619	1.44	1.44	1.38	1.41	370800	1.41	down	down	correct
KOR.US	Corvus Gold Inc	20200619	2.21	2.31	2.21	2.26	70676	2.26	up	up	correct
KOSS.US	Koss Corporation	20200619	1.66	1.74	1.6	1.61	64179	1.61	down	down	correct
KPLT.US	Katapult Holdings Inc	20200619	9.82	10	9.8	9.8	5000	9.8	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20200619	0.9	0.925	0.9	0.9	7504	0.9
KPRX.US	Kiora Pharmaceuticals Inc	20200619	5.04	5.16	5.03	5.03	13600	5.03	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20200619	18.88	19.31	18.5	19	3178110	19	up	up	correct
KRKR.US	36Kr Holdings Inc	20200619	4.48	4.54	4.161	4.22	36800	4.22	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20200619	9.1	9.73	8.52	9.25	2036753	9.25	up	up	correct
KRNT.US	Kornit Digital Ltd	20200619	50.65	51.23	49.68	50.08	960325	50.08	down	down	correct
KRNY.US	Kearny Financial Corp	20200619	8.36	8.51	7.955	8.09	591921	7.7	down	down	correct
KROS.US	Keros Therapeutics Inc	20200619	36.8	40.63	35.91	38.52	465200	38.52	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20200619	101.08	102.97	97.09	97.3	967810	97.3	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20200619	16.7	16.75	15.7	16.01	45800	16.01	down	down	correct
KRYS.US	Krystal Biotech Inc	20200619	45.77	47	43.94	44.22	495500	44.22	down	up	incorrect
KSPN.US	Kaspien Holdings Inc	20200619	6.34	7.1199	5.77	6.5646	16728	6.5646	up	up	correct
KTCC.US	Key Tronic Corporation	20200619	4.75	4.9	4.66	4.75	11300	4.75
KTOS.US	Kratos Defense & Security Solutions Inc	20200619	17.2	17.25	16.065	16.2	8153060	16.2	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20200619	1.09	1.13	1.06	1.09	479312	1.09
KURA.US	Kura Oncology Inc	20200619	18.24	19.03	18.06	18.67	1811451	18.67	up	down	incorrect
KVHI.US	KVH Industries Inc	20200619	8.65	8.69	8.12	8.18	190817	8.18	down	down	correct
KXIN.US	Kaixin Auto Holdings	20200619	0.89	0.95	0.8537	0.87	38813	0.87	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20200619	3.3	3.3	3.06	3.27	39076	3.27	down	down	correct
KZR.US	Kezar Life Sciences Inc	20200619	5.56	5.76	5.1	5.75	2126700	5.75	up	up	correct
LAKE.US	Lakeland Industries Inc	20200619	21.91	22.25	21.21	21.4	1351820	21.4	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20200619	73.47	74.645	71.245	74.365	1562178	70.7213	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20200619	156.83	159.83	154.155	154.72	210885	150.7319	down	down	correct
LAND.US	Gladstone Land Corporation	20200619	15.51	15.84	15.19	15.23	326134	14.6021	down	down	correct
LARAX.US	LARAX	20200619	9.1	9.1	9.1	9.1	0	8.4726
LARK.US	Landmark Bancorp Inc	20200619	23.356	24.1905	23.3107	24.1905	43728	21.9351	up	up	correct
LASR.US	nLIGHT Inc	20200619	23.41	23.59	22.03	22.37	409500	22.37	down	down	correct
LAUR.US	Laureate Education Inc	20200619	10.15	10.395	9.95	10.16	1209920	5.7132	up	up	correct
LAWS.US	Lawson Products Inc	20200619	34.53	35.205	33.04	33.59	21852	33.59	down	down	correct
LAZR.US	Luminar Technologies Inc	20200619	10.6	10.75	10.6	10.65	93856	10.65	up	up	correct
LAZY.US	Lazydays Holdings Inc	20200619	8	8	7.76	7.86	22800	7.86	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20200619	10.97	10.97	10.595	10.93	439950	10.3478	down	down	correct
LBC.US	Luther Burbank Corporation	20200619	9.22	9.22	8.64	9.18	206792	8.8197	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20200619	130.61	130.61	126.78	128.61	146886	128.61	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20200619	131.38	131.6276	128.04	130.35	1247618	130.35	down	up	incorrect
LBTYA.US	Liberty Global plc	20200619	23.81	23.97	23.06	23.165	1763323	23.165	down	down	correct
LBTYB.US	Liberty Global plc	20200619	26.12	26.12	23.35	23.35	3649	23.35	down	down	correct
LBTYK.US	Liberty Global plc	20200619	23.32	23.41	22.55	22.73	5104706	22.73	down	up	incorrect
LCA.US	Landcadia Holdings IV Inc	20200619	10.08	10.08	10.06	10.06	81900	10.06	down	down	correct
LCNB.US	LCNB Corp	20200619	14.65	14.65	14.1516	14.39	46077	13.4536	down	down	correct
LCRDX.US	LCRDX	20200619	9.1	9.1	9.1	9.1	0	8.1692
LCRUX.US	LCRUX	20200619	9.1	9.1	9.1	9.1	0	8.5183
LCUT.US	Lifetime Brands Inc	20200619	5.98	6	5.82	5.82	38387	5.6789	down	down	correct
LE.US	Lands' End Inc	20200619	8.64	8.765	8.29	8.335	376318	8.335	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20200619	85.34	85.34	82.19	83.51	793690	81.2264	down	down	correct
LEDS.US	SemiLEDs Corporation	20200619	3.12	3.17	3.06	3.17	68716	3.17	up	up	correct
LEE.US	Lee Enterprises Incorporated	20200619	1.15	1.28	1.1	1.12	648708	11.2	down	down	correct
LEGH.US	Legacy Housing Corporation	20200619	13.23	13.3	12.84	13	52500	13	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20200619	39.59	41.33	38.235	39.62	391052	39.62	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20200619	9.71	9.71	9.71	9.71	0	34.3776
LEVL.US	Level One Bancorp Inc	20200619	17.36	17.36	16.4516	17.14	27702	16.8811	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20200619	0.2998	0.2998	0.2791	0.29	1620	8.7	down	down	correct
LFMD.US	LifeMD Inc	20200619	1.5	1.675	1.465	1.625	46053	1.625	up	up	correct
LFUS.US	Littelfuse Inc	20200619	165.73	167.9	162.03	165.34	144435	163.3933	down	up	incorrect
LFVN.US	LifeVantage Corporation	20200619	14.07	14.39	13.81	13.88	168300	13.88	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20200619	2.69	2.69	2.305	2.428	75700	2.428	down	down	correct
LGHLW.US	Lion Financial Group Limited	20200619	0.199	0.199	0.12	0.1398	818237	0.1398	down	down	correct
LGIH.US	LGI Homes Inc	20200619	90.29	90.29	86.14	87.59	411292	87.59	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20200619	110.53	116.24	107.86	116.24	910977	116.24	up	down	incorrect
LGO.US	Largo Resources Ltd	20200619	0.6148	0.63	0.5847	0.586	223631	5.86	down	down	correct
LHCG.US	LHC Group Inc	20200619	163.68	170.12	163.5	168.83	538194	168.83	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20200619	3.98	4.32	3.93	4.23	210800	4.23	up	up	correct
LILA.US	Liberty Latin America Ltd	20200619	10.55	10.55	10.14	10.2	365179	9.6136	down	down	correct
LILAK.US	Liberty Latin America Ltd	20200619	10.02	10.12	9.82	9.87	1689454	9.2938	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20200619	4.237	4.2661	4.05	4.055	83150	4.055	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20200619	8.72	8.945	8.23	8.23	389752	8.23	down	down	correct
LINK.US	Interlink Electronics Inc	20200619	5.2	5.2	5.2	5.2	357	5.2
LIQT.US	LiqTech International Inc	20200619	5.81	5.98	5.7	5.97	32300	5.97	up	up	correct
LITE.US	Lumentum Holdings Inc	20200619	75.04	77.648	73.85	74.41	3002100	74.41	down	down	correct
LIVE.US	Live Ventures Incorporated	20200619	10.54	10.5972	10.01	10.56	13872	10.56	up	up	correct
LIVN.US	LivaNova PLC	20200619	49.02	50.55	49.02	49.24	1204600	49.24	up	up	correct
LIVX.US	LiveXLive Media Inc	20200619	3.85	3.9	3.31	3.81	3496384	3.81	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20200619	0.85	0.855	0.85	0.855	255	5.13	up	up	correct
LIZI.US	Lizhi Inc	20200619	6.26	6.26	5.71	5.98	35455	5.98	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20200619	5.53	5.6	5.25	5.31	535701	5.31	down	down	correct
LKCO.US	Luokung Technology Corp	20200619	0.635	0.64	0.6	0.6	537798	0.6	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20200619	46.48	46.48	44.1	44.71	844558	43.1474	down	down	correct
LKQ.US	LKQ Corporation	20200619	26.54	26.94	25.82	25.93	3880420	25.8173	down	down	correct
LLL.US	JX Luxventure Ltd	20200619	2.2	2.52	2.14	2.43	90541	2.43	up	up	correct
LLNW.US	Limelight Networks Inc	20200619	5.12	5.34	5.09	5.15	2018800	5.15	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20200619	24.61	24.83	24.13	24.19	209187	23.8486	down	down	correct
LMB.US	Limbach Holdings Inc	20200619	3.91	3.91	3.61	3.76	28600	3.76	down	down	correct
LMFA.US	LM Funding America Inc	20200619	1.95	2.97	1.61	1.79	27563753	8.95	down	down	correct
LMNL.US	Liminal BioSciences Inc	20200619	10.85	10.901	10.25	10.3	9460	10.3	down	down	correct
LMNR.US	Limoneira Company	20200619	13.4	13.4	12.98	12.98	169758	12.5623	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20200619	11.64	12	9.75	9.88	140400	9.88	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20200619	9.7	9.7899	9.51	9.69	63486	8.7688	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20200619	24.56	24.56	24.19	24.19	1139	21.8286	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20200619	22.85	22.85	22.654	22.654	2681	20.1202	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20200619	23.9	23.9899	23.48	23.5	2027	20.8331	down	down	correct
LMST.US	Limestone Bancorp Inc	20200619	12.68	12.71	12.66	12.69	14900	12.69	up	up	correct
LNDC.US	Landec Corporation	20200619	10.02	10.09	9.83	10.02	275464	10.02
LNT.US	Alliant Energy Corporation	20200619	49.77	49.77	47.8598	47.99	4681227	45.952	down	down	correct
LNTH.US	Lantheus Holdings Inc	20200619	14.37	15.22	13.57	14.83	9353100	14.83	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20200619	4.5444	4.5444	4.19	4.25	37207	3.7841	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20200619	14.71	14.81	14.18	14.35	233482	14.2992	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20200619	15.31	15.4476	14.57	14.59	346576	14.59	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20200619	7.84	8.07	7.73	7.96	60900	7.96	up	up	correct
LOGI.US	Logitech International S.A	20200619	61.54	61.87	60.71	61.4	615790	60.0424	down	down	correct
LOOP.US	Loop Industries Inc	20200619	9.28	9.3	9	9.07	75500	9.07	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20200619	96.43	97.24	94.85	95.49	437119	95.49	down	down	correct
LORL.US	Loral Space & Communications Inc	20200619	20.35	20.35	19.3	19.335	318656	18.0562	down	down	correct
LOTZ.US	CarLotz Inc	20200619	10.18	10.32	10.13	10.14	112798	10.14	down	down	correct
LOTZW.US	CarLotz Inc	20200619	0.75	0.795	0.75	0.75	6771	0.75
LOVE.US	The Lovesac Company	20200619	25.37	25.53	23.91	24.59	442600	24.59	down	down	correct
LPCN.US	Lipocine Inc	20200619	0.9395	0.98	0.9163	0.96	1649796	0.96	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20200619	83.35	83.95	79.77	80.83	752776	79.8247	down	down	correct
LPRO.US	Open Lending Corporation	20200619	15	16.24	15	15.36	539800	15.36	up	up	correct
LPSN.US	LivePerson Inc	20200619	37.45	37.645	36.01	36.1	880004	36.1	down	down	correct
LPTH.US	LightPath Technologies Inc	20200619	2.96	2.97	2.82	2.95	313500	2.95	down	down	correct
LPTX.US	Leap Therapeutics Inc	20200619	2.11	2.3	1.99	1.99	1753000	1.99	down	down	correct
LQDA.US	Liquidia Corporation	20200619	9.21	10.01	9.07	10.01	305500	10.01	up	up	correct
LQDT.US	Liquidity Services Inc	20200619	6.3	6.4003	5.84	5.84	555873	5.84	down	down	correct
LRCX.US	Lam Research Corporation	20200619	320.3	325.115	313.54	315.25	2610169	310.4016	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20200619	17.7	17.7	15.96	16.32	39481	16.32	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20200619	14.9	14.943	13.5	13.56	17575	13.56	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20200619	12.06	12.75	12.05	12.75	1426	12.0429	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20200619	27.93	28.34	27.43	27.6	2710455	27.6	down	down	correct
LSTR.US	Landstar System Inc	20200619	112.57	112.57	109.33	110.72	537447	108.2017	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20200619	37.5	37.63	35.4	35.69	1114000	35.69	down	up	incorrect
LSXMB.US	The Liberty SiriusXM Group	20200619	37.56	37.56	37.56	37.56	128	37.56
LSXMK.US	The Liberty SiriusXM Group	20200619	36.86	37.08	35.02	35.27	2892500	35.27	down	down	correct
LTAFX.US	Altst Strgs Fd A	20200619	4.87	4.87	4.87	4.87	0	4.6133
LTBR.US	Lightbridge Corporation	20200619	4.94	5.07	4.89	4.95	38000	4.95	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20200619	4.68	4.68	4.68	4.68	0	4.423
LTIFX.US	LTIFX	20200619	4.9	4.9	4.9	4.9	0	4.9
LTRN.US	Lantern Pharma Inc	20200619	12.9	13.4	12.9	13.1	41800	13.1	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20200619	2.31	2.33	2.05	2.08	3099927	2.08	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20200619	51.85	51.85	45.86	50.425	12300	50.425	down	up	incorrect
LTRX.US	Lantronix Inc	20200619	3.64	3.67	3.47	3.52	96700	3.52	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20200619	306.98	307.01	295.29	297.38	2299817	297.38	down	down	correct
LUMO.US	Lumos Pharma Inc	20200619	15.87	16.4	15	16.2	33500	16.2	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20200619	6.02	6.42	5.98	6.01	386000	6.01	down	down	correct
LVO.US	LiveOne Inc	20200619	3.85	3.9	3.31	3.81	3496400	3.81	down	down	correct
LVOX.US	LiveVox Holding Inc	20200619	10.15	10.21	10.15	10.16	78800	10.16	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20200619	10.4	10.4	10.4	10.4	278	10.4
LWAY.US	Lifeway Foods Inc	20200619	2.43	2.43	2.36	2.39	19100	2.39	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20200619	0.82	0.82	0.77	0.8	121300	0.8	down	down	correct
LX.US	LexinFintech Holdings Ltd	20200619	11.59	12.04	11.41	11.47	4468538	11.47	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20200619	1.86	2.01	1.84	1.95	1638761	1.95	up	up	correct
LYFT.US	Lyft Inc	20200619	36.37	37.08	34.64	34.82	8550600	34.82	down	down	correct
LYL.US	Dragon Victory International Limited	20200619	1.46	1.73	1.46	1.68	124900	1.68	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20200619	13.56	13.91	12.75	12.87	195200	12.87	down	down	correct
LYTS.US	LSI Industries Inc	20200619	6.39	6.59	6.22	6.3	172598	6.0694	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20200619	3.49	3.79	3.34	3.49	101600	3.49
MANH.US	Manhattan Associates Inc	20200619	89.74	89.81	87.64	88.53	761165	88.53	down	down	correct
MANT.US	ManTech International Corporation	20200619	70.03	70.33	67.09	67.16	457208	65.3021	down	down	correct
MAPS.US	WM Technology Inc	20200619	10.05	10.1	10.04	10.1	282700	10.1	up	up	correct
MAPSW.US	WM Technology Inc	20200619	0.51	0.6	0.5	0.5075	63799	0.5075	down	down	correct
MAR.US	Marriott International Inc	20200619	93.905	94.13	88.66	89.68	4880572	89.68	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20200619	0.88	0.92	0.8417	0.8417	1938158	0.8417	down	down	correct
MARK.US	Remark Holdings Inc	20200619	2.4	2.44	2.27	2.43	8965414	2.43	up	up	correct
MARPS.US	Marine Petroleum Trust	20200619	1.95	1.98	1.8212	1.94	14636	1.807	down	up	incorrect
MASI.US	Masimo Corporation	20200619	223.13	226.87	220.3525	226.03	878581	226.03	up	up	correct
MAT.US	Mattel Inc	20200619	10.11	10.11	9.75	9.85	5362007	9.85	down	down	correct
MATW.US	Matthews International Corporation	20200619	19.39	19.39	18.24	18.35	330281	17.7142	down	down	correct
MAYS.US	J.W. Mays Inc	20200619	22.5	22.5	22.25	22.25	300	22.25	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20200619	21.48	21.5	21.33	21.5	14923	20.5668	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20200619	1.09	1.11	1.05	1.05	475400	1.05	down	down	correct
MBIN.US	Merchants Bancorp	20200619	17.8	17.8	17.14	17.58	76444	17.3091	down	down	correct
MBINO.US	Merchants Bancorp	20200619	22.58	23.06	21.55	22.7	10100	20.8219	up	up	correct
MBINP.US	Merchants Bancorp	20200619	25.002	26.41	24.4	24.4	6700	22.1508	down	down	correct
MBIO.US	Mustang Bio Inc	20200619	3.29	3.32	3.16	3.23	1210888	3.23	down	down	correct
MBNKP.US	Medallion Bank	20200619	17.69	18.1	17.69	18.1	800	15.9609	up	down	incorrect
MBOT.US	Microbot Medical Inc	20200619	6.85	6.92	6.7	6.7	51664	6.7	down	down	correct
MBRX.US	Moleculin Biotech Inc	20200619	1.09	1.09	1	1	250881	6	down	down	correct
MBUU.US	Malibu Boats Inc	20200619	52.68	53.13	50.11	51.14	227084	51.14	down	down	correct
MBWM.US	Mercantile Bank Corporation	20200619	22.61	22.61	21.64	21.9	128409	20.6052	down	down	correct
MCBC.US	Macatawa Bank Corporation	20200619	7.32	7.32	7.085	7.3	147772	6.8901	down	up	incorrect
MCBS.US	MetroCity Bankshares Inc	20200619	15	15.94	13.975	15.54	1063800	14.9597	up	down	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20200619	11.31	11.31	11.31	11.31	0	10.3338
MCFT.US	MasterCraft Boat Holdings Inc	20200619	18.78	19.5	18.325	18.6	401500	18.6	down	down	correct
MCHP.US	Microchip Technology Incorporated	20200619	106.89	107.58	103.37	103.45	9214186	50.8265	down	down	correct
MCHX.US	Marchex Inc	20200619	1.52	1.61	1.5	1.6	334000	1.6	up	up	correct
MCMJ.US	Merida Merger Corp. I	20200619	9.85	9.85	9.75	9.75	500	9.75	down	down	correct
MCMJW.US	Merida Merger Corp. I	20200619	0.41	0.41	0.41	0.41	100	0.41
MCRB.US	Seres Therapeutics Inc	20200619	4.47	5.351	4.43	4.8	2230702	4.8	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20200619	37.53	37.84	35.42	35.74	139981	35.74	down	down	correct
MDB.US	MongoDB Inc	20200619	209.97	210.685	204.28	205.94	1129000	205.94	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20200619	111.67	113.42	109.5407	110.16	267606	110.16	down	down	correct
MDGS.US	Medigus Ltd	20200619	1.87	1.894	1.81	1.88	113900	1.88	up	up	correct
MDIA.US	MediaCo Holding Inc	20200619	7.65	8.88	6.4	6.95	453778	6.95	down	up	incorrect
MDJH.US	MDJM Ltd	20200619	2.923	2.923	2.7	2.72	14100	2.72	down	up	incorrect
MDLZ.US	Mondelez International Inc	20200619	53.7	53.78	52.3993	52.56	8968586	50.8601	down	up	incorrect
MDNA.US	Medicenna Therapeutics Corp	20200619	3.8103	3.93	3.65	3.93	46047	3.93	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20200619	2.55	2.705	2.5	2.5	25021	2.4206	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20200619	13	13	13	13	0	11.1501
MDRX.US	Allscripts Healthcare Solutions Inc	20200619	6.99	7.39	6.89	7.12	31341439	7.12	up	up	correct
MDVL.US	Medavail Holdings Inc	20200619	0.93	0.9484	0.87	0.8722	183015	10.4664	down	down	correct
MDWD.US	MediWound Ltd	20200619	2.8	2.91	2.66	2.72	188591	2.72	down	down	correct
MDXG.US	MiMedx Group Inc	20200619	5.51	6.2	5.05	5.19	375644	5.19	down	down	correct
MEDP.US	Medpace Holdings Inc	20200619	89.82	90.96	88.62	89.96	468900	89.96	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20200619	6.6	6.6	5.96	5.96	15664	5.96	down	up	incorrect
MEIP.US	MEI Pharma Inc	20200619	3.82	4.055	3.77	3.99	3584522	3.99	up	up	correct
MELI.US	MercadoLibre Inc	20200619	929.19	961.99	922.5	952.96	507272	952.96	up	up	correct
MEOH.US	Methanex Corporation	20200619	20.82	20.95	19.58	19.83	1850854	19.6165	down	down	correct
MERC.US	Mercer International Inc	20200619	8.68	9.03	8.61	8.69	356745	8.2999	up	up	correct
MESA.US	Mesa Air Group Inc	20200619	3.8	3.82	3.42	3.58	1055700	3.58	down	down	correct
MESO.US	Mesoblast Limited	20200619	14.17	14.22	13.35	13.7	547787	13.7	down	down	correct
METC.US	Ramaco Resources Inc	20200619	2.29	2.31	2.18	2.2	105000	2.2	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20200619	11.4	12.2	11.4	12.17	49000	12.17	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20200619	0.69	0.9399	0.51	0.8298	86163	0.8298	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20200619	2.49	2.5522	2.2201	2.3	118525	2.3	down	down	correct
MFIN.US	Medallion Financial Corp	20200619	2.39	2.41	2.17	2.19	372722	2.19	down	down	correct
MGEE.US	MGE Energy Inc	20200619	64.06	64.48	62.03	62.05	225747	60.1254	down	down	correct
MGI.US	MoneyGram International Inc	20200619	3.29	3.41	3.21	3.36	2850175	3.36	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20200619	12.23	12.23	11.76	11.84	35256	11.4263	down	down	correct
MGLN.US	Magellan Health Inc	20200619	71.78	72.865	69.61	69.94	299605	69.94	down	down	correct
MGNI.US	Magnite Inc	20200619	7.36	7.68	7.15	7.175	3655402	7.175	down	down	correct
MGNX.US	MacroGenics Inc	20200619	26.55	29.56	26.51	28.81	2983315	28.81	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20200619	36.87	37	35.67	35.98	112846	35.5095	down	down	correct
MGRC.US	McGrath RentCorp	20200619	53.97	53.97	52.45	52.77	217712	50.8741	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20200619	9.38	9.85	9.29	9.69	201700	9.69	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20200619	14.03	14.52	13.77	14	266400	14	down	down	correct
MGYR.US	Magyar Bancorp Inc	20200619	9.06	9.06	8.9	8.9	678	7.2127	down	down	correct
MHLD.US	Maiden Holdings Ltd	20200619	1.28	1.31	1.23	1.26	368200	1.26	down	down	correct
MICT.US	MICT Inc	20200619	1.13	1.17	0.995	1.17	87829	1.17	up	up	correct
MIDD.US	The Middleby Corporation	20200619	81.33	82.48	77.06	77.71	8488623	77.71	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20200619	0.22	0.22	0.22	0.22	500	0.22
MIME.US	Mimecast Limited	20200619	44.53	44.53	42.61	43.2	1807200	43.2	down	down	correct
MIND.US	MIND Technology Inc	20200619	2	2.12	1.87	1.94	154900	1.94	down	down	correct
MINDP.US	MIND Technology Inc	20200619	19.7	19.7	19.7	19.7	321	16.9678
MINM.US	Minim Inc. Common Stock	20200619	1.81	1.97	1.78	1.91	21707	1.91	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20200619	18.33	19.9799	18.22	19.65	165310	19.65	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20200619	4.35	4.5	4.22	4.35	496103	4.35
MITK.US	Mitek Systems Inc	20200619	9.67	9.97	9.66	9.88	558063	9.88	up	down	incorrect
MITO.US	Stealth BioTherapeutics Corp	20200619	2.03	2.04	1.97	1.97	30200	1.97	down	down	correct
MKD.US	Molecular Data Inc	20200619	2.53	2.55	2.23	2.34	56100	2.34	down	down	correct
MKSI.US	MKS Instruments Inc	20200619	111.74	114.595	109.97	110.93	837457	110.1439	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20200619	511.31	523.09	501.39	520.28	461100	516.205	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20200619	0.75	0.75	0.69	0.72	3000	0.72	down	down	correct
MLAB.US	Mesa Laboratories Inc	20200619	229.36	229.36	220.09	221.47	139214	220.6791	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20200619	17.06	17.225	16.21	16.44	2497073	16.44	down	down	correct
MLHR.US	Herman Miller Inc	20200619	24.63	24.75	23.33	24.01	1164065	23.585	down	up	incorrect
MLKN.US	MillerKnoll Inc	20200619	24.63	24.75	23.33	24.01	1164065	23.4796	down	down	correct
MLVF.US	Malvern Bancorp Inc	20200619	11.8	11.8	11.55	11.75	67800	11.75	down	up	incorrect
MMAT.US	Meta Materials Inc	20200619	0.84	0.84	0.76	0.76	363500	0.76	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20200619	2.57	2.5747	2.45	2.5	203852	2.4641	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20200619	1.785	1.79	1.78	1.79	11900	1.79	up	up	correct
MMSI.US	Merit Medical Systems Inc	20200619	43.03	43.62	41.89	42.19	767315	42.19	down	down	correct
MMYT.US	MakeMyTrip Limited	20200619	17.36	17.95	17.33	17.85	700811	17.85	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20200619	2.07	2.07	2.05	2.0699	19223	1.8996	down	down	correct
MNDT.US	Mandiant Inc.	20200619	12.96	13.16	12.475	12.85	11018880	12.85	down	down	correct
MNKD.US	MannKind Corporation	20200619	1.85	1.95	1.84	1.93	5829200	1.93	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20200619	0.34	0.35	0.31	0.334	997540	0.334	down	down	correct
MNOV.US	MediciNova Inc	20200619	5.4	5.7	5.34	5.42	175100	5.42	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20200619	8.65	9.21	8.21	8.21	51400	8.21	down	down	correct
MNRO.US	Monro Inc	20200619	58.79	58.93	56.495	56.56	422453	55.1319	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20200619	13.14	13.14	12.87	12.88	26300	12.88	down	down	correct
MNST.US	Monster Beverage Corporation	20200619	70.69	70.95	69.43	70.08	4331806	70.08	down	down	correct
MNTS.US	Momentus Inc	20200619	9.9	9.91	9.89	9.9	11058	9.9
MNTSW.US	Momentus Inc	20200619	0.53	0.56	0.53	0.53	205160	0.53
MNTV.US	Momentive Global Inc	20200619	22.78	23.24	22.54	22.8	1938698	22.8	up	up	correct
MNTX.US	Manitex International Inc	20200619	4.72	5.07	4.72	4.84	69200	4.84	up	up	correct
MODV.US	ModivCare Inc	20200619	80.03	80.19	77.49	78.76	149055	78.76	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20200619	19.8	19.93	19.36	19.49	118986	18.5358	down	down	correct
MOGO.US	Mogo Inc	20200619	1.15	1.15	1.01	1.04	118200	1.04	down	down	correct
MOHO.US	ECMOHO Limited	20200619	2.81	2.86	2.62	2.66	218253	2.66	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20200619	22.6	22.8	21.7	22.05	36491	22.05	down	down	correct
MOMO.US	Momo Inc	20200619	20.11	20.3116	19.66	19.97	9939893	19.1611	down	down	correct
MOR.US	MorphoSys AG	20200619	31	31.07	30.21	30.45	118500	30.45	down	down	correct
MORF.US	Morphic Holding Inc	20200619	23	28.25	22.83	27.13	339800	27.13	up	up	correct
MORN.US	Morningstar Inc	20200619	151.63	153.37	149.77	151.54	113338	150.2009	down	down	correct
MOSY.US	MoSys Inc	20200619	2.08	2.08	1.9	1.9	151188	1.9	down	down	correct
MOTS.US	Motus GI Holdings Inc	20200619	1.25	1.27	1.2	1.27	40400	1.27	up	up	correct
MOXC.US	Moxian Inc	20200619	0.998	1.2	0.998	1.0947	174621	1.0947	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20200619	15.08	16.39	14.8608	15.85	380257	15.85	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20200619	18.84	18.84	18.23	18.57	29415	17.6772	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20200619	225.95	225.98	219.035	221.84	595006	219.6227	down	down	correct
MRAM.US	Everspin Technologies Inc	20200619	7	7.25	6.6	6.6	236100	6.6	down	down	correct
MRBK.US	Meridian Corporation	20200619	16.57	17	16.57	16.9	27249	15.6805	up	up	correct
MRCC.US	Monroe Capital Corporation	20200619	7.38	7.3886	7.07	7.17	120894	6.1509	down	down	correct
MRCY.US	Mercury Systems Inc	20200619	79.15	79.575	74.8	76.61	1317696	76.61	down	down	correct
MREO.US	Mereo BioPharma Group plc	20200619	2.8	4.25	2.8	3.4	2114400	3.4	up	up	correct
MRIN.US	Marin Software Incorporated	20200619	1.58	1.7277	1.5605	1.62	127059	1.62	up	up	correct
MRKR.US	Marker Therapeutics Inc	20200619	2.11	2.17	2.06	2.06	289900	2.06	down	down	correct
MRLN.US	Marlin Business Services Corp	20200619	8.51	8.51	7.87	8.11	67521	7.6055	down	down	correct
MRNA.US	Moderna Inc	20200619	64.99	66.45	64.01	66.35	16076734	66.35	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20200619	2.73	2.84	2.65	2.73	403511	10.92
MRSN.US	Mersana Therapeutics Inc	20200619	21.17	22.08	19.91	19.99	2434300	19.99	down	up	incorrect
MRTN.US	Marten Transport Ltd	20200619	25.6	25.6	24.475	24.52	911865	15.2437	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20200619	109.96	114.79	109.18	114.65	1015068	114.65	up	down	incorrect
MRUS.US	Merus N.V	20200619	16	17.63	16	16.65	161200	16.65	up	down	incorrect
MRVL.US	Marvell Technology Inc	20200619	34.933	34.95	33.92	33.98	11803370	33.7279	down	down	correct
MSBI.US	Midland States Bancorp Inc	20200619	14.92	14.92	14.14	14.64	244899	13.5484	down	down	correct
MSEX.US	Middlesex Water Company	20200619	68.6	68.66	67.33	67.54	112326	66.222	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20200619	11.78	11.78	11.78	11.78	0	10.7095
MSFIX.US	The Multi	20200619	12.01	12.01	12.01	12.01	0	10.9182
MSFT.US	Microsoft Corporation	20200619	198.59	199.29	194.37	195.15	44441141	192.557	down	down	correct
MSFYX.US	The Multi	20200619	11.47	11.47	11.47	11.47	0	10.4277
MSTR.US	MicroStrategy Incorporated	20200619	120.86	120.86	115.69	118.19	488143	118.19	down	down	correct
MSVB.US	Mid	20200619	12.6	12.98	12.6	12.98	1958	12.8303	up	up	correct
MTBC.US	CareCloud Inc	20200619	8.26	8.81	8.03	8.15	366995	8.15	down	down	correct
MTBCP.US	CareCloud Inc	20200619	25.94	25.99	25.93	25.95	14445	22.3283	up	down	incorrect
MTC.US	Mmtec Inc	20200619	1.71	1.74	1.595	1.62	514994	1.62	down	down	correct
MTEM.US	Molecular Templates Inc	20200619	14.61	14.79	14.27	14.5	781805	14.5	down	down	correct
MTEX.US	Mannatech Incorporated	20200619	16.3	16.44	16.3	16.4	1973	14.3044	up	up	correct
MTLS.US	Materialise NV	20200619	22.91	23.18	20.76	21.61	566139	21.61	down	down	correct
MTP.US	Midatech Pharma plc	20200619	1.35	1.44	1.33	1.37	65957	1.37	up	up	correct
MTRX.US	Matrix Service Company	20200619	10.08	10.2	9.8	10.055	819282	10.055	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20200619	33.41	34.35	33.04	33.2	671083	33.2	down	down	correct
MU.US	Micron Technology Inc	20200619	51.16	52.75	50.75	50.83	28081459	50.759	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20200619	11.65	11.65	11.65	11.65	0	11.65
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20200619	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20200619	8.79	8.79	7.01	7.42	1277800	7.42	down	down	correct
MVBF.US	MVB Financial Corp	20200619	13.23	13.325	13	13.01	50402	12.7068	down	down	correct
MVIS.US	MicroVision Inc	20200619	1.32	1.49	1.28	1.49	19938170	1.49	up	up	correct
MVST.US	Microvast Holdings Inc	20200619	10.145	10.22	10.145	10.18	44000	10.18	up	up	correct
MYFW.US	First Western Financial Inc	20200619	15.1	15.48	14.24	15.48	7600	15.48	up	up	correct
MYGN.US	Myriad Genetics Inc	20200619	13.05	13.12	11.99	11.99	4218250	11.99	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20200619	3.26	3.38	3.26	3.32	267229	6.64	up	up	correct
MYRG.US	MYR Group Inc	20200619	29.74	29.84	29.375	29.68	157734	29.68	down	down	correct
MYSZ.US	My Size Inc	20200619	1.16	1.22	1.12	1.15	446752	1.15	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20200619	6.55	6.9	6.53	6.9	12900	6.9	up	down	incorrect
NAKD.US	Naked Brand Group Limited	20200619	0.81	0.8102	0.726	0.74	258237	11.1	down	down	correct
NAOV.US	NanoVibronix Inc	20200619	2.15	2.21	2.15	2.21	1752	2.21	up	up	correct
NARI.US	Inari Medical Inc	20200619	48.55	49.92	47.05	48.17	300800	48.17	down	down	correct
NATH.US	Nathan's Famous Inc	20200619	58.6	60.94	58.6	60.94	11504	58.9262	up	up	correct
NATI.US	National Instruments Corporation	20200619	39.43	39.56	38.415	38.77	949302	37.2259	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20200619	9.07	9.07	8.62	8.65	33005	8.1921	down	down	correct
NAVI.US	Navient Corporation	20200619	8.22	8.23	7.66	7.78	9397587	7.2492	down	up	incorrect
NBEV.US	NewAge Inc	20200619	1.75	1.8	1.68	1.7	2367300	1.7	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20200619	122	128.95	121.68	128.83	2023180	128.83	up	up	correct
NBN.US	Northeast Bank	20200619	16.17	16.26	15.94	16.05	109218	16.0127	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20200619	0.866	0.96	0.69	0.826	2709096	8.26	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20200619	11.63	11.63	10.88	10.88	410038	10.88	down	up	incorrect
NBTB.US	NBT Bancorp Inc	20200619	30.56	30.56	29.54	30.33	562281	28.9391	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20200619	55.43	55.43	53.18	55.01	78000	55.01	down	up	incorrect
NCMI.US	National CineMedia Inc	20200619	3.47	3.549	3.22	3.275	1924857	2.9647	down	down	correct
NCNA.US	NuCana plc	20200619	6.25	6.25	5.8	5.88	71000	5.88	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20200619	0.558	0.5997	0.5412	0.5667	213340	11.334	up	up	correct
NCTY.US	The9 Limited	20200619	0.698	0.74	0.65	0.65	1695875	6.5	down	down	correct
NDAQ.US	Nasdaq Inc	20200619	120.28	122.1497	118.41	118.83	983823	116.52	down	down	correct
NDLS.US	Noodles & Company	20200619	5.98	6.28	5.75	5.775	469145	5.775	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20200619	1.1	1.17	1.05	1.05	502800	1.05	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20200619	0.2599	0.2599	0.22	0.22	1368	0.22	down	down	correct
NDSN.US	Nordson Corporation	20200619	197.5	198.2425	192.99	193.76	359077	191.3795	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20200619	8.25	8.25	8.25	8.25	200	6.0409
NEGG.US	Newegg Commerce Inc	20200619	5.76	6.72	5.12	5.68	1468250	5.68	down	up	incorrect
NEO.US	NeoGenomics Inc	20200619	28.46	29.3	27.93	28.35	2009531	28.35	down	down	correct
NEOG.US	Neogen Corporation	20200619	71.84	73.13	70.08	70.52	642491	35.26	down	up	incorrect
NEON.US	Neonode Inc	20200619	8.15	8.5	7.25	7.78	419766	7.78	down	down	correct
NEPH.US	Nephros Inc	20200619	8.3952	8.52	8.3011	8.45	4995	8.45	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20200619	2.62	2.62	2.51	2.58	378700	2.58	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20200619	3.72	3.83	3.46	3.53	2848474	3.53	down	down	correct
NESR.US	National Energy Services Reunited Corp	20200619	6.43	6.43	6.01	6.07	206400	6.07	down	down	correct
NETE.US	Net Element Inc	20200619	8.79	8.79	7.01	7.42	1277779	7.42	down	down	correct
NEWT.US	Newtek Business Services Corp	20200619	17.94	18.22	17.35	17.53	227946	14.4914	down	down	correct
NEXT.US	NextDecade Corporation	20200619	2.34	2.7	1.98	2.27	455800	2.27	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20200619	11.21	11.21	10.52	10.645	370382	10.0911	down	up	incorrect
NFE.US	New Fortress Energy Inc	20200619	13.19	13.32	12.72	13	109588	12.774	down	down	correct
NFLX.US	Netflix Inc	20200619	449.12	453.97	445.6	453.72	5933651	453.72	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20200619	22.62	23.79	21.81	21.91	572900	21.91	down	down	correct
NH.US	NantHealth Inc	20200619	3.4	3.531	3.34	3.5	411600	3.5	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20200619	6.215	6.33	6.01	6.07	16955	5.1421	down	down	correct
NICE.US	NICE Ltd	20200619	196.98	197	193.77	194.9	286701	194.9	down	down	correct
NICHX.US	NICHX	20200619	26.66	26.66	26.66	26.66	0	24.7216
NICK.US	Nicholas Financial Inc	20200619	7.68	7.95	7.68	7.95	2600	7.95	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20200619	16.13	16.4562	15.5	16.34	56590	16.34	up	up	correct
NIU.US	Niu Technologies	20200619	17	19.99	15.67	16	4725800	16	down	up	incorrect
NK.US	NantKwest Inc	20200619	8.25	9.02	8.22	8.84	1951500	8.84	up	up	correct
NKLA.US	Nikola Corporation	20200619	68.5	69.8	64.59	65.9	12833110	65.9	down	up	incorrect
NKSH.US	National Bankshares Inc	20200619	29.3	30.0599	28.63	29.82	22964	28.035	up	down	incorrect
NKTR.US	Nektar Therapeutics	20200619	22.24	22.98	21.9101	22.82	1948518	22.82	up	up	correct
NLOK.US	NortonLifeLock Inc	20200619	20.21	20.81	19.81	20.81	15632560	20.1429	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20200619	15.72	17.08	15.47	16.94	851968	16.94	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20200619	9.22	9.39	9.04	9.12	558620	7.8949	down	up	incorrect
NMIH.US	NMI Holdings Inc	20200619	17.1	17.19	16.51	16.72	2361570	16.72	down	down	correct
NMRD.US	Nemaura Medical Inc	20200619	13.79	16.5	12.81	14.83	274214	14.83	up	up	correct
NMRK.US	Newmark Group Inc	20200619	4.91	5	4.61	4.775	2246723	4.7421	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20200619	1.62	1.64	1.5	1.52	15900	1.52	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20200619	0.585	0.605	0.5701	0.5754	292392	0.5754	down	down	correct
NNBR.US	NN Inc	20200619	4.6	4.777	4.37	4.37	454769	4.37	down	down	correct
NNDM.US	Nano Dimension Ltd	20200619	2.23	2.43	2.16	2.31	4345287	2.31	up	up	correct
NODK.US	NI Holdings Inc	20200619	14.4	14.63	14.05	14.63	42400	14.63	up	up	correct
NOTV.US	Inotiv Inc	20200619	5.3	5.3	5.02	5.02	13044	5.02	down	down	correct
NOVN.US	Novan Inc	20200619	0.495	0.509	0.4501	0.4661	1010325	4.661	down	down	correct
NOVT.US	Novanta Inc	20200619	103.52	105.245	100.26	101.55	395436	101.55	down	up	incorrect
NPA.US	New Providence Acquisition Corp	20200619	9.98	10.02	9.98	10.02	100500	10.02	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20200619	10.03	10.4	9.37	9.37	79738	9.37	down	down	correct
NRC.US	National Research Corporation	20200619	55.5	56.65	53.33	54.96	72400	54.5296	down	down	correct
NRIM.US	Northrim BanCorp Inc	20200619	23.2	23.2	21.96	22.68	36594	21.4292	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20200619	15.42	15.42	15.42	15.42	0	13.5826
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20200619	15.57	15.57	15.57	15.57	0	13.888
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20200619	15.57	15.57	15.57	15.57	0	13.6835
NRXP.US	NRx Pharmaceuticals Inc	20200619	11.05	11.05	10.916	10.916	1900	10.916	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20200619	0.38	0.45	0.35	0.3779	56891	0.3779	down	down	correct
NSIT.US	Insight Enterprises Inc	20200619	49.33	49.93	47.86	48.66	371975	48.66	down	down	correct
NSPR.US	InspireMD Inc	20200619	7.2	7.35	7.05	7.35	161920	7.35	up	up	correct
NSSC.US	Napco Security Technologies Inc	20200619	23.13	23.5	22.5	23.19	106100	23.19	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20200619	33.7	34.85	32.76	32.76	951954	32.76	down	down	correct
NSYS.US	Nortech Systems Incorporated	20200619	4.41	4.46	3.89	3.91	19400	3.91	down	up	incorrect
NTAP.US	NetApp Inc	20200619	43.17	44.09	42.07	44.08	6218535	42.0388	up	up	correct
NTCT.US	NetScout Systems Inc	20200619	25.37	25.39	24.74	24.92	1503108	24.92	down	down	correct
NTES.US	NetEase Inc	20200619	415.99	418.84	408.2698	413.21	4721015	81.577	down	down	correct
NTGR.US	NETGEAR Inc	20200619	25	25.25	24.5734	24.96	559045	24.96	down	down	correct
NTIC.US	Northern Technologies International Corporation	20200619	8.74	8.74	7.93	8.57	5021	8.4279	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20200619	20.89	21.87	20.84	21.17	1540600	21.17	up	up	correct
NTNX.US	Nutanix Inc	20200619	23.16	23.87	22.915	23.21	3352100	23.21	up	up	correct
NTRA.US	Natera Inc	20200619	45.7	47.26	45.13	46.47	1421100	46.47	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20200619	10.55	10.55	10.55	10.55	0	10.55
NTRS.US	Northern Trust Corporation	20200619	83.36	83.495	80.81	82.66	4060094	79.3335	down	down	correct
NTRSO.US	Northern Trust Corporation	20200619	25.43	25.54	25.384	25.53	49800	23.9263	up	down	incorrect
NTUS.US	Natus Medical Incorporated	20200619	21.23	21.4893	20.6	20.89	844977	20.89	down	down	correct
NTWK.US	NetSol Technologies Inc	20200619	2.95	3.13	2.75	2.82	66400	2.82	down	down	correct
NUAN.US	Nuance Communications Inc	20200619	23.89	25.28	23.68	24.78	13687380	24.78	up	up	correct
NURO.US	NeuroMetrix Inc	20200619	1.85	2.15	1.77	1.93	2409200	1.93	up	up	correct
NUVA.US	NuVasive Inc	20200619	59.08	59.74	57.86	57.96	1306832	57.96	down	down	correct
NUWE.US	Nuwellis Inc	20200619	12.6451	14.6251	12.6001	13.7311	551441	13.7311	up	up	correct
NUZE.US	NuZee Inc	20200619	8.8	9.3	8.22	9.2	48516	9.2	up	up	correct
NVAX.US	Novavax Inc	20200619	63.28	66.0644	61.75	64.75	11569250	64.75	up	up	correct
NVCN.US	Neovasc Inc	20200619	2.43	2.43	2.27	2.42	460800	2.42	down	down	correct
NVCR.US	NovoCure Limited	20200619	63	64.72	62.365	63.37	1044000	63.37	up	up	correct
NVDA.US	NVIDIA Corporation	20200619	369.7	377.8	369.0935	370.45	13104013	92.4767	up	down	incorrect
NVEC.US	NVE Corporation	20200619	60.06	61.305	57.9	60.81	79720	55.2628	up	up	correct
NVEE.US	NV5 Global Inc	20200619	50.04	50.25	47.51	47.62	90913	47.62	down	down	correct
NVFY.US	Nova LifeStyle Inc	20200619	2.14	2.7	2.12	2.36	324336	2.36	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20200619	1.68	1.73	1.63	1.63	221000	1.63	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20200619	48.9	49.4	48.07	48.09	195311	48.09	down	down	correct
NVNO.US	enVVeno Medical Corp	20200619	11.35	12.25	11.35	11.525	38948	11.525	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20200619	0.09	0.15	0.09	0.15	11700	0.15	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20200619	0.022	0.022	0.022	0.022	1290	2.2
NWBI.US	Northwest Bancshares Inc	20200619	10.51	10.51	10.19	10.3	3357257	9.3708	down	down	correct
NWE.US	NorthWestern Corporation	20200619	56.19	56.39	54.37	54.56	854152	51.2034	down	down	correct
NWFL.US	Norwood Financial Corp	20200619	23.6	23.6	22.22	23.6	17662	22.2436
NWL.US	Newell Brands Inc	20200619	15.64	15.89	15.28	15.87	11846430	14.9141	up	up	correct
NWLI.US	National Western Life Group Inc	20200619	209.7	212.01	205.05	206.08	31371	205.337	down	down	correct
NWPX.US	Northwest Pipe Company	20200619	24.93	25.39	24.54	24.6	225300	24.6	down	down	correct
NWS.US	News Corporation	20200619	12.17	12.24	11.75	11.875	1747830	11.6943	down	down	correct
NWSA.US	News Corporation	20200619	11.95	12.205	11.78	11.86	4731391	11.6838	down	down	correct
NXGN.US	NextGen Healthcare Inc	20200619	10.96	11.12	10.76	10.76	745232	10.76	down	down	correct
NXPI.US	NXP Semiconductors N.V	20200619	118.95	121.68	117	117.27	22349930	115.3681	down	down	correct
NXST.US	Nexstar Media Group Inc	20200619	89.61	91.09	84.82	86.255	591438	83.4925	down	down	correct
NXTC.US	NextCure Inc	20200619	24.46	24.76	23.1	24.58	998862	24.58	up	up	correct
NXTD.US	Nxt	20200619	0.55	0.5898	0.4926	0.5082	702719	5.082	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20200619	1.72	1.82	1.66	1.73	45300	1.73	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20200619	2.8	2.8299	2.63	2.67	12821536	2.2585	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20200619	20.45	20.49	20.1601	20.49	114151	17.5613	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20200619	20.78	20.98	20.56	20.65	14815	17.6934	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20200619	20.65	20.8	20.475	20.62	7594	17.7429	down	up	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20200619	3.29	3.56	3.21	3.55	596100	3.55	up	up	correct
OBAS.US	Optibase Ltd	20200619	11.75	11.75	11.75	11.75	0	11.75
OBCI.US	Ocean Bio	20200619	7.5	9.1999	7.28	8.85	488775	8.7244	up	down	incorrect
OBLG.US	Oblong Inc	20200619	1.36	1.59	1.32	1.4	152959	1.4	up	up	correct
OBNK.US	Origin Bancorp Inc	20200619	21.84	21.84	21	21.24	108393	20.8224	down	down	correct
OBSV.US	ObsEva SA	20200619	5.46	6.16	5.44	5.83	1002200	5.83	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20200619	24.75	24.75	24.75	24.75	3300	23.7655
OCC.US	Optical Cable Corporation	20200619	2.71	2.78	2.65	2.77	3400	2.77	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20200619	9.59	9.6	9.39	9.52	10561	7.5152	down	down	correct
OCCIP.US	OFS Credit Company Inc	20200619	23.55	23.55	23.55	23.55	1524	21.2198
OCFC.US	OceanFirst Financial Corp	20200619	17.01	17.26	16.2	16.74	536193	15.8447	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20200619	25.69	25.7	25.5	25.7	3400	23.3168	up	up	correct
OCGN.US	Ocugen Inc	20200619	0.2524	0.255	0.23	0.23	6014626	0.23	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20200619	4.62	4.64	4.4601	4.6	626156	4.0774	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20200619	8.93	9.1	8.83	8.875	1539609	8.875	down	up	incorrect
OCUP.US	Ocuphire Pharma Inc	20200619	3.28	3.35	2.85	2.98	42925	11.92	down	up	incorrect
OCX.US	OncoCyte Corporation	20200619	2.78	3.16	2.77	3.07	1188349	3.07	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20200619	167.28	168.65	161.96	168.21	1810562	167.4758	up	up	correct
ODP.US	The ODP Corporation	20200619	2.4	2.46	2.28	2.3	1657896	23	down	down	correct
ODT.US	Odonate Therapeutics Inc	20200619	43.57	44.285	40.79	41.51	108300	41.51	down	down	correct
OEG.US	Orbital Energy Group Inc	20200619	0.6714	0.7129	0.665	0.7129	24668	0.7129	up	up	correct
OESX.US	Orion Energy Systems Inc	20200619	3.3	3.57	3.29	3.54	743400	3.54	up	up	correct
OFED.US	Oconee Federal Financial Corp	20200619	26.97	27.45	26.72	26.72	2391	26.0512	down	down	correct
OFIX.US	Orthofix Medical Inc	20200619	33.89	34.31	33.46	33.49	209300	33.49	down	up	incorrect
OFLX.US	Omega Flex Inc	20200619	111.17	115.9999	101.6225	106.91	18062	105.3618	down	down	correct
OFS.US	OFS Capital Corporation	20200619	5.35	5.35	5.07	5.19	193258	4.3207	down	down	correct
OFSSI.US	OFSSI	20200619	23	23	22.5	22.6	10700	20.5792	down	down	correct
OGI.US	OrganiGram Holdings Inc	20200619	1.96	1.98	1.85	1.89	4968178	1.89	down	down	correct
OIIM.US	O2Micro International Limited	20200619	1.66	1.72	1.61	1.61	32100	1.61	down	down	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20200619	5.75	5.75	5.75	5.75	2000	5.6789
OKTA.US	Okta Inc	20200619	198.8	201.1	196.089	198.19	2827600	198.19	down	down	correct
OLED.US	Universal Display Corporation	20200619	156.58	157.29	152.02	152.55	488121	151.6916	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20200619	104.89	105.2	101.56	102.09	1496872	102.09	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20200619	35.89	37.15	35.74	36.63	185864	35.2423	up	down	incorrect
OMCL.US	Omnicell Inc	20200619	71	73.52	68.34	69.295	698012	69.295	down	down	correct
OMER.US	Omeros Corporation	20200619	15.16	16.085	15.03	15.4	655842	15.4	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20200619	4.35	4.75	4.15	4.66	39122	4.66	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20200619	9.7	9.8898	9.19	9.27	619077	7.566	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20200619	6.4	6.4	6.39	6.4	9100	6.4
ON.US	ON Semiconductor Corporation	20200619	20.105	20.18	19.26	19.39	7333717	19.39	down	down	correct
ONB.US	Old National Bancorp	20200619	13.57	14.02	13.465	13.77	3380177	13.1048	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20200619	2.21	2.23	2.09	2.14	99615	2.14	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20200619	3.14	3.14	2.98	2.98	22388	2.98	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20200619	1.99	2.04	1.92	1.97	435900	1.97	down	down	correct
ONEM.US	1Life Healthcare Inc	20200619	33.06	36.265	32.55	35.76	3617200	35.76	up	up	correct
ONEW.US	OneWater Marine Inc	20200619	22.98	23.3	22	22.63	292500	21.6772	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20200619	0.5753	0.61	0.56	0.5781	582316	8.6715	up	up	correct
ONVO.US	Organovo Holdings Inc	20200619	0.56	0.58	0.5503	0.5552	30966	11.104	down	down	correct
OPBK.US	OP Bancorp	20200619	6.66	6.81	6.51	6.77	116048	6.4192	up	up	correct
OPCH.US	Option Care Health Inc	20200619	14.53	14.91	14.07	14.14	497500	14.14	down	down	correct
OPEN.US	Opendoor Technologies Inc	20200619	11.4	11.4	10.83	10.93	57400	10.93	down	down	correct
OPGN.US	OpGen Inc	20200619	2.02	2.23	2.02	2.06	3735138	2.06	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20200619	4.15	4.94	3.04	3.7	3281113	3.7	down	down	correct
OPI.US	Office Properties Income Trust	20200619	27.49	27.57	26.87	27.05	1068584	24.2738	down	down	correct
OPK.US	OPKO Health Inc	20200619	2.55	2.57	2.38	2.38	25751900	2.38	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20200619	9.04	9.14	8.96	8.97	65254	8.97	down	down	correct
OPOF.US	Old Point Financial Corporation	20200619	15.75	15.75	15.75	15.75	395	15.1785
OPRA.US	Opera Limited	20200619	8.35	8.49	8.15	8.19	321025	8.19	down	down	correct
OPRT.US	Oportun Financial Corporation	20200619	13.53	14.98	13.35	14.59	395500	14.59	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20200619	13.25	13.43	13	13.01	168782	13.01	down	down	correct
OPTN.US	OptiNose Inc	20200619	5.96	6.39	5.96	6.27	280000	6.27	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20200619	3.84	4.01	3.7	3.87	182253	3.87	up	down	incorrect
ORGS.US	Orgenesis Inc	20200619	7	7	6.62	6.62	337401	6.62	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20200619	34.55	36.735	33.71	34.12	729200	34.12	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20200619	430.63	430.73	418.96	422.18	860491	422.18	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20200619	4	4.19	3.9	4.05	443767	4.05	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20200619	13.53	14.88	13.465	13.74	37875	12.9629	up	up	correct
ORTX.US	Orchard Therapeutics plc	20200619	7.59	7.59	6.82	6.82	826400	6.82	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20200619	3.99	3.99	3.99	3.99	82	19.95
OSBC.US	Old Second Bancorp Inc	20200619	7.67	7.67	7.35	7.62	192862	7.506	down	down	correct
OSIS.US	OSI Systems Inc	20200619	74.11	75.73	72.81	74.04	355900	74.04	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20200619	6.1	6.34	6.1	6.28	261600	6.28	up	up	correct
OSPN.US	OneSpan Inc	20200619	25	25.75	24.08	24.3	906848	24.3	down	down	correct
OSS.US	One Stop Systems Inc	20200619	1.8	2.01	1.72	1.99	443000	1.99	up	up	correct
OSTK.US	Overstock.com Inc	20200619	22.59	25.24	22.05	24.71	5134552	24.71	up	up	correct
OSUR.US	OraSure Technologies Inc	20200619	10.26	10.39	9.91	9.94	3649805	9.94	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20200619	6.02	6.2	5.31	5.7	624000	5.7	down	down	correct
OTEL.US	Otelco Inc	20200619	7.8	7.99	7.8	7.93	1266	7.93	up	down	incorrect
OTEX.US	Open Text Corporation	20200619	43	43.11	42.075	42.72	1786250	41.6379	down	down	correct
OTIC.US	Otonomy Inc	20200619	3.3	3.45	3.25	3.43	215300	3.43	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20200619	1.33	1.59	1.29	1.35	7595551	1.35	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20200619	0.19	0.21	0.19	0.2	1577	0.2	up	up	correct
OTRK.US	Ontrak Inc	20200619	23.79	23.7999	21.51	22.06	495956	22.06	down	up	incorrect
OTTR.US	Otter Tail Corporation	20200619	38.94	39.32	38.15	38.18	231428	36.3853	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20200619	22.87	22.87	21	22.49	40047	21.29	down	down	correct
OVID.US	Ovid Therapeutics Inc	20200619	8.81	9.4	7.09	7.4	8845400	7.4	down	down	correct
OVLY.US	Oak Valley Bancorp	20200619	13.04	13.04	12.52	12.94	23010	12.5804	down	down	correct
OWSCX.US	OWSCX	20200619	18.67	18.67	18.67	18.67	0	18.1462
OXBR.US	Oxbridge Re Holdings Limited	20200619	1.29	3.89	1.15	1.63	14350540	1.63	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20200619	0.055	0.19	0.05	0.0846	431572	0.0846	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20200619	3.69	3.74	3.56	3.68	1078319	3.0079	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20200619	23.15	23.4099	23.02	23.4099	5236	21.1319	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20200619	22.49	22.49	22.4	22.45	5400	20.3666	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20200619	3.11	3.14	2.69	2.695	957778	2.2715	down	up	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20200619	23.5003	23.54	23.5	23.5	900	21.323	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20200619	23.059	23.059	23.059	23.059	0	20.9713
OYST.US	Oyster Point Pharma Inc	20200619	32.77	33.26	31.75	32.02	242800	32.02	down	up	incorrect
OZK.US	Bank OZK	20200619	24.82	24.98	23.74	24.63	2092466	23.3451	down	down	correct
PAA.US	Plains All American Pipeline L.P	20200619	9.98	10.195	9.32	9.36	7602278	8.2339	down	down	correct
PAAS.US	Pan American Silver Corp	20200619	26.58	27.37	26.22	26.79	3639099	26.3787	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20200619	3.66	3.74	3.51	3.51	2241291	3.51	down	up	incorrect
PACW.US	PacWest Bancorp	20200619	20.5	20.5	19.2	19.91	4316443	19.0104	down	down	correct
PAE.US	PAE Incorporated	20200619	10.61	11.44	10.6	11.24	4703100	11.24	up	up	correct
PAEWW.US	PAE Incorporated	20200619	2.81	2.96	2.78	2.9	118573	2.9	up	up	correct
PAGP.US	Plains GP Holdings L.P	20200619	10.17	10.295	9.46	9.46	3146779	8.3637	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20200619	25.9	26	25.11	25.31	173173	24.5108	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20200619	1.65	1.65	1.65	1.65	0	1.65
PANL.US	Pangaea Logistics Solutions Ltd	20200619	2.3	2.6	2.265	2.57	29665	2.4914	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20200619	233	234.345	227.86	230.73	1895980	230.73	down	up	incorrect
PASG.US	Passage Bio Inc	20200619	30.54	34.72	30.54	33.72	892900	33.72	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20200619	8.82	8.82	8.62	8.7	1381	4.8578	down	up	incorrect
PATK.US	Patrick Industries Inc	20200619	60.42	60.64	58.435	60.02	345761	58.9121	down	down	correct
PAVM.US	PAVmed Inc	20200619	2.48	2.5	2.3	2.3	1268800	2.3	down	down	correct
PAVMW.US	PAVmed Inc	20200619	0.99	0.99	0.986	0.986	4000	0.986	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20200619	1.19	1.24	1.1661	1.1661	21914	1.1661	down	down	correct
PAYS.US	PaySign Inc	20200619	7.83	8.6	7.83	8.01	1038204	8.01	up	up	correct
PAYX.US	Paychex Inc	20200619	76.53	77.18	73.42	73.97	6158347	71.0042	down	down	correct
PBCT.US	People's United Financial Inc	20200619	12.18	12.18	11.58	11.97	11063560	11.0724	down	down	correct
PBCTP.US	People's United Financial Inc	20200619	23.94	24.38	23.725	24.1	39772	22.3355	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20200619	8.92	9.77	8.76	9.77	73200	9.77	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20200619	9.93	10.13	9.9	10.13	1170	9.8321	up	up	correct
PBIP.US	Prudential Bancorp Inc	20200619	11.8	12.34	11.378	12.05	44714	11.6757	up	up	correct
PBPB.US	Potbelly Corporation	20200619	2.41	2.47	2.31	2.38	807779	2.38	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20200619	2.2	2.45	2.18	2.27	120200	2.27	up	up	correct
PBYI.US	Puma Biotechnology Inc	20200619	10.13	11.3	10.02	11.3	2633937	11.3	up	up	correct
PCAR.US	PACCAR Inc	20200619	75.39	75.69	73.88	74.96	2694245	71.5274	down	down	correct
PCB.US	PCB Bancorp	20200619	9.19	9.24	9.0325	9.23	64411	8.8185	up	up	correct
PCH.US	PotlatchDeltic Corporation	20200619	36.7	38.4	36.1025	38.3	1597481	34.0204	up	up	correct
PCOM.US	Points International Ltd	20200619	9.5	10.03	9.43	9.81	80100	9.81	up	up	correct
PCRX.US	Pacira BioSciences Inc	20200619	45.28	46.03	44.26	45.04	837461	45.04	down	down	correct
PCSB.US	PCSB Financial Corporation	20200619	12.62	12.62	12.01	12.1	173031	11.8833	down	down	correct
PCTI.US	PCTEL Inc	20200619	6.7	6.84	6.58	6.78	314663	6.4441	up	up	correct
PCTY.US	Paylocity Holding Corporation	20200619	147.1	148.28	141.01	142.2	664539	142.2	down	down	correct
PCVX.US	Vaxcyte Inc	20200619	33.41	35.5	33.4	35.45	142100	35.45	up	down	incorrect
PCYG.US	Park City Group Inc	20200619	5.47	5.594	5.24	5.28	96547	5.28	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20200619	9.35	9.58	9.22	9.35	264804	9.35
PDCE.US	PDC Energy Inc	20200619	14.68	14.8018	13.5933	13.67	6819225	13.4205	down	down	correct
PDCO.US	Patterson Companies Inc	20200619	19.25	20.59	19.2	19.37	1723751	18.3712	up	up	correct
PDD.US	Pinduoduo Inc	20200619	85.89	89.25	84.41	87.58	21769600	87.58	up	up	correct
PDEX.US	Pro	20200619	19	19	17.91	18.69	19200	18.69	down	down	correct
PDFS.US	PDF Solutions Inc	20200619	19.08	19.32	18.4927	18.83	242138	18.83	down	down	correct
PDLB.US	PDL Community Bancorp	20200619	11.11	11.48	10.72	11.18	44000	11.18	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20200619	1.43	1.45	1.38	1.45	183105	1.45	up	up	correct
PDSKX.US	PDSKX	20200619	21.66	21.66	21.66	21.66	0	20.9604
PDSRX.US	PDSRX	20200619	21.64	21.64	21.64	21.64	0	20.8489
PDSYX.US	PDSYX	20200619	21.7	21.7	21.7	21.7	0	21.0005
PEBK.US	Peoples Bancorp of North Carolina Inc	20200619	19.4	19.4	18.21	18.58	19220	17.8534	down	down	correct
PEBO.US	Peoples Bancorp Inc	20200619	19.53	21.08	19.53	21.06	222157	19.4977	up	up	correct
PEGA.US	Pegasystems Inc	20200619	97.18	97.71	93.895	94.59	539799	94.4485	down	up	incorrect
PENN.US	Penn National Gaming Inc	20200619	33.725	33.97	31.37	32.14	13343410	32.14	down	up	incorrect
PEP.US	PepsiCo Inc	20200619	134.41	134.82	131.22	131.28	8296892	125.7482	down	down	correct
PERI.US	Perion Network Ltd	20200619	5.8	5.8	5.52	5.61	175095	5.61	down	up	incorrect
PESI.US	Perma	20200619	6.04	6.4911	5.942	6.38	176952	6.38	up	up	correct
PETQ.US	PetIQ Inc	20200619	32.65	33.04	31.43	31.68	447900	31.68	down	down	correct
PETS.US	PetMed Express Inc	20200619	35.88	35.91	33.8	34.995	1154367	33.0897	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20200619	0.42	0.42	0.42	0.42	207	1.68
PETZ.US	TDH Holdings Inc	20200619	1.86	1.873	1.65	1.69	167400	1.69	down	down	correct
PFALX.US	PFALX	20200619	8.28	8.28	8.28	8.28	0	7.5153
PFBC.US	Preferred Bank	20200619	41.39	42.22	39.15	40.98	180626	39.3767	down	down	correct
PFC.US	Premier Financial Corp	20200619	18.68	18.86	17.71	18.12	904068	17.1443	down	down	correct
PFFLX.US	PFFLX	20200619	8.28	8.28	8.28	8.28	0	7.5072
PFG.US	Principal Financial Group Inc	20200619	43.52	43.59	41.11	42.17	3805830	39.6584	down	up	incorrect
PFHD.US	Professional Holding Corp	20200619	14.99	15.1	14.115	14.18	304400	14.18	down	down	correct
PFIE.US	Profire Energy Inc	20200619	0.9598	0.9598	0.86	0.8879	35195	0.8879	down	up	incorrect
PFIN.US	P&F Industries Inc	20200619	4.93	5.14	4.8	5.14	13074	5.14	up	up	correct
PFIS.US	Peoples Financial Services Corp	20200619	36.76	37.79	34.72	37.5	25036	35.6014	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20200619	8.28	8.28	8.28	8.28	0	7.2812
PFLT.US	PennantPark Floating Rate Capital Ltd	20200619	8.52	8.63	8.155	8.24	231980	7.0727	down	down	correct
PFMT.US	Performant Financial Corporation	20200619	0.68	0.68	0.62	0.65	50900	0.65	down	down	correct
PFSW.US	PFSweb Inc	20200619	7.86	8.423	7.79	7.83	275999	7.83	down	down	correct
PFX.US	Phenixfin Corporation	20200619	0.87	0.9071	0.8525	0.9	186294	18	up	up	correct
PFXNL.US	PhenixFIN Corporation	20200619	22.1	22.1	21.3	22	1753	20.3486	down	down	correct
PGC.US	Peapack	20200619	18.73	18.73	17.68	18.08	123768	17.8611	down	down	correct
PGEN.US	Precigen Inc	20200619	4.32	4.99	4.1699	4.99	6810220	4.99	up	up	correct
PGNY.US	Progyny Inc	20200619	23.36	24.74	23.22	23.88	954800	23.88	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20200619	5.08	5.24	4.92	5.09	348800	5.09	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20200619	42.87	47.12	42.585	46.57	484200	46.57	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20200619	2.16	2.27	2.04	2.1001	4980	2.1001	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20200619	2.43	2.44	2.32	2.35	209400	2.35	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20200619	0.1973	0.1973	0.17	0.1799	10062	0.1799	down	up	incorrect
PHUN.US	Phunware Inc	20200619	1.32	1.33	1.19	1.21	3380043	1.21	down	down	correct
PHUNW.US	Phunware Inc	20200619	0.2185	0.29	0.1751	0.29	24209	0.29	up	up	correct
PI.US	Impinj Inc	20200619	28.74	29.72	28.02	28.05	361100	28.05	down	down	correct
PIIVX.US	PIIVX	20200619	31.32	31.32	31.32	31.32	0	30.7098
PINC.US	Premier Inc	20200619	35	35.49	34.44	34.86	822826	33.7223	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20200619	3.33	3.33	3.13	3.29	661700	3.29	down	down	correct
PIXY.US	ShiftPixy Inc	20200619	5.22	5.28	5.06	5.13	318882	5.13	down	down	correct
PKBK.US	Parke Bancorp Inc	20200619	13.35	13.42	12.85	13.38	42540	12.6435	up	down	incorrect
PKOH.US	Park	20200619	16.34	16.57	15.22	15.82	64870	15.466	down	down	correct
PLAB.US	Photronics Inc	20200619	11.22	11.52	11.16	11.3	1112921	11.3	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20200619	17.01	17.28	15.81	16.01	13441080	16.01	down	down	correct
PLBC.US	Plumas Bancorp	20200619	22.94	23.4	22.25	23.23	26295	22.5304	up	up	correct
PLCE.US	The Children's Place Inc	20200619	42.1	42.5807	38.3801	38.75	1380882	38.75	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20200619	1.72	1.74	1.6	1.7	1269015	1.7	down	down	correct
PLL.US	Piedmont Lithium Inc	20200619	6.23	6.23	5.95	5.97	36162	5.97	down	down	correct
PLMR.US	Palomar Holdings Inc	20200619	82.13	83.53	80.58	83.2	429300	83.2	up	down	incorrect
PLPC.US	Preformed Line Products Company	20200619	51.16	51.4022	49.92	49.92	23335	48.9464	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20200619	26.9	28.13	26.05	28.01	227760	28.01	up	up	correct
PLSE.US	Pulse Biosciences Inc	20200619	10.76	11.09	10.45	10.45	203500	10.45	down	up	incorrect
PLUG.US	Plug Power Inc	20200619	5.44	5.64	5.35	5.48	14987000	5.48	up	up	correct
PLUS.US	ePlus inc	20200619	69.78	70.51	69.1	69.74	136484	34.87	down	up	incorrect
PLXP.US	PLx Pharma Inc	20200619	3.5497	3.5497	3.19	3.26	10305	3.26	down	down	correct
PLXS.US	Plexus Corp	20200619	65.65	66.25	64.38	64.95	403980	64.95	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20200619	3.79	3.83	3.51	3.62	787600	3.62	down	down	correct
PMAAX.US	PMAAX	20200619	10.73	10.73	10.73	10.73	0	10.3161
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20200619	0.0232	0.0241	0.021	0.0215	2663	32.2516	down	down	correct
PMD.US	Psychemedics Corporation	20200619	5.41	5.49	5.3	5.48	20317	5.4414	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20200619	1.23	1.26	1.22	1.23	32113	1.23
PMFLX.US	PMFLX	20200619	10.73	10.73	10.73	10.73	0	10.2592
PMIFX.US	PMIFX	20200619	9.86	9.86	9.86	9.86	0	8.6817
PMTS.US	CPI Card Group Inc. Common Stock	20200619	2.2	2.275	2.15	2.25	31900	2.25	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20200619	6.35	7.4997	6.3	7.45	3615	7.45	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20200619	45.02	45.13	42.67	43.74	920334	43.0458	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20200619	25.6	25.7	25.491	25.609	55200	23.3632	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20200619	3.56	3.59	3.4	3.44	772061	3.0195	down	down	correct
PNNTG.US	PNNTG	20200619	22.5	22.9	21.583	22.9	3200	21.0459	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20200619	78.9	83.99	78.9	83.99	2000	83.99	up	up	correct
PNTG.US	The Pennant Group Inc	20200619	24.7	24.85	22.89	23.58	325200	23.58	down	down	correct
POAI.US	Predictive Oncology Inc	20200619	1.92	2	1.83	1.89	1141157	1.89	down	down	correct
PODD.US	Insulet Corporation	20200619	190.49	199.61	190.02	199.52	927348	199.52	up	up	correct
POLA.US	Polar Power Inc	20200619	1.46	1.58	1.38	1.48	85048	1.48	up	down	incorrect
POOL.US	Pool Corporation	20200619	267.62	269.1972	265.4794	266.6	388737	263.8431	down	down	correct
POPM.US	PopMail.com Inc	20200619	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20200619	119.41	120.53	117.54	118.475	866898	58.6943	down	down	correct
POWL.US	Powell Industries Inc	20200619	27.04	27.46	25.91	26.92	126082	25.4967	down	down	correct
POWW.US	AMMO Inc	20200619	2.44	2.44	2.23	2.37	42160	2.37	down	up	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20200619	22.03	22.03	21.01	21.3	1220985	20.1675	down	down	correct
PPBT.US	Purple Biotech Ltd	20200619	0.0469	0.0585	0.0466	0.0569	43019566	0.569	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20200619	18.28	18.35	17.98	18.07	1030647	18.07	down	up	incorrect
PPD.US	PPD Inc	20200619	27.54	28.34	26.82	26.9	4241600	26.9	down	up	incorrect
PPIH.US	Perma	20200619	5.37	5.76	5.35	5.67	4600	5.67	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20200619	1.44	2.07	1.32	1.36	2353161	1.3262	down	up	incorrect
PPTA.US	Midas Gold Corp.	20200619	3.95	4.305	3.942	4	22911	4	up	down	incorrect
PRAA.US	PRA Group Inc	20200619	38.94	38.94	37.34	38.47	640372	38.47	down	down	correct
PRCH.US	Porch Group Inc	20200619	9.96	9.96	9.96	9.96	721	9.96
PRDEX.US	PREDEX Funds	20200619	25.66	25.66	25.66	25.66	0	24.0667
PRDO.US	Perdoceo Education Corporation	20200619	15.88	15.97	15.32	15.7	903500	15.7	down	down	correct
PRFT.US	Perficient Inc	20200619	36.29	36.62	35.05	35.41	483155	35.41	down	down	correct
PRGS.US	Progress Software Corporation	20200619	38.36	38.64	36.81	36.9	501334	36.0347	down	down	correct
PRIM.US	Primoris Services Corporation	20200619	17.45	17.77	17.17	17.18	536031	16.9176	down	down	correct
PRIVX.US	Sharespost 100 Fund	20200619	31.13	31.13	31.13	31.13	0	30.519
PRLVX.US	PRLVX	20200619	30.95	30.95	30.95	30.95	0	30.3383
PROC.US	Procaps Group S.A. Ordinary Shares	20200619	9.94	10.13	9.94	9.96	634400	9.96	up	up	correct
PROF.US	Profound Medical Corp	20200619	12.67	13.25	12.4444	13.03	50091	13.03	up	up	correct
PROG.US	Progenity Inc	20200619	15.11	15.92	12.65	13.12	3023200	13.12	down	down	correct
PROV.US	Provident Financial Holdings Inc	20200619	13.31	13.31	12.75	12.8	24756	12.1178	down	down	correct
PRPH.US	ProPhase Labs Inc	20200619	1.6	1.65	1.54	1.57	17050	1.4961	down	down	correct
PRPL.US	Purple Innovation Inc	20200619	18.82	19	17.84	18.24	777542	18.24	down	down	correct
PRPO.US	Precipio Inc	20200619	1.1	1.2	1.08	1.13	439039	1.13	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20200619	6.28	6.67	5.97	6.45	229127	6.45	up	up	correct
PRTA.US	Prothena Corporation plc	20200619	10.33	10.38	9.8	9.91	1051792	9.91	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20200619	2.63	2.82	2.328	2.65	62300	2.65	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20200619	4.7	5	4.6901	4.85	585598	4.85	up	down	incorrect
PRTS.US	CarParts.com Inc	20200619	8.86	8.97	8.5	8.71	1233000	8.71	down	down	correct
PRVB.US	Provention Bio Inc	20200619	16	17.19	15.79	17	1839820	17	up	up	correct
PSEC.US	Prospect Capital Corporation	20200619	5.447	5.5	5.34	5.35	3499028	4.5447	down	down	correct
PSHG.US	Performance Shipping Inc	20200619	0.6205	0.6377	0.59	0.5966	5279	5.8519	down	down	correct
PSMT.US	PriceSmart Inc	20200619	57.61	58.1794	56.53	57.03	223847	56.3064	down	down	correct
PSNL.US	Personalis Inc	20200619	12.33	12.74	12.2	12.45	299500	12.45	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20200619	16.98	16.98	16.98	16.98	0	15.7081
PSTI.US	Pluristem Therapeutics Inc	20200619	7.79	7.79	7.54	7.66	574032	7.66	down	down	correct
PSTV.US	Plus Therapeutics Inc	20200619	2.2	2.24	2.06	2.15	243672	2.15	down	down	correct
PT.US	Pintec Technology Holdings Limited	20200619	1.5	1.9	1.33	1.49	17241100	1.49	down	down	correct
PTC.US	PTC Inc	20200619	80.11	80.64	77.79	78.71	880871	78.71	down	down	correct
PTCT.US	PTC Therapeutics Inc	20200619	50.37	51.05	49.68	51.03	1082545	51.03	up	up	correct
PTDEX.US	PREDEX	20200619	25.73	25.73	25.73	25.73	0	24.2243
PTE.US	PolarityTE Inc	20200619	1.31	1.39	1.3075	1.31	474791	1.31
PTEN.US	Patterson	20200619	4.69	4.7253	4.28	4.34	8281281	4.2545	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20200619	17.95	18.19	17.22	17.44	643600	17.44	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20200619	1.15	1.15	1.15	1.15	1	1.15
PTMN.US	Portman Ridge Finance Corporation	20200619	12.5	12.6	12.3	12.4	7010	10.2106	down	down	correct
PTNR.US	Partner Communications Company Ltd	20200619	4.29	4.32	4.22	4.26	1900	4.26	down	down	correct
PTON.US	Peloton Interactive Inc	20200619	51.13	51.95	50.39	50.89	9522189	50.89	down	down	correct
PTRS.US	Partners Bancorp	20200619	7.44	7.6	7.005	7.02	226928	6.8532	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20200619	31.6	31.6	30	30.09	12367	15.045	down	down	correct
PULM.US	Pulmatrix Inc	20200619	1.74	1.81	1.7	1.81	1052854	1.81	up	up	correct
PUYI.US	Puyi Inc	20200619	6.4	6.76	6.4	6.6	44900	6.6	up	up	correct
PVAC.US	Penn Virginia Corporation	20200619	12.87	12.99	11.07	11.34	2275985	11.34	down	down	correct
PVBC.US	Provident Bancorp Inc	20200619	8.25	8.25	8.11	8.17	82763	8.0367	down	down	correct
PWDEX.US	PREDEX	20200619	25.73	25.73	25.73	25.73	0	24.2242
PWFL.US	PowerFleet Inc	20200619	5.06	5.27	4.84	4.91	169210	4.91	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20200619	22.94	22.94	21.7	22.17	23066	20.521	down	down	correct
PXLW.US	Pixelworks Inc	20200619	3.46	3.49	3.36	3.37	359200	3.37	down	down	correct
PXS.US	Pyxis Tankers Inc	20200619	0.8411	0.87	0.7803	0.8096	142084	0.8096	down	down	correct
PYPL.US	PayPal Holdings Inc	20200619	170.6	171.12	164.01	164.36	11332668	164.36	down	down	correct
PZZA.US	Papa John's International Inc	20200619	83.23	83.585	81.8461	83.1	737620	81.8677	down	down	correct
QADA.US	QAD Inc	20200619	42.44	42.685	41.11	41.18	58630	40.9165	down	up	incorrect
QADB.US	QAD Inc	20200619	30.29	30.79	29.65	30	2681	29.7914	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20200619	89.87	90.25	87.535	88.81	23213760	86.3654	down	up	incorrect
QCRH.US	QCR Holdings Inc	20200619	30.89	30.89	29.73	30.41	76577	30.1597	down	down	correct
QDEL.US	Quidel Corporation	20200619	209.2	217.4899	207.04	210.38	6873376	210.38	up	up	correct
QFIN.US	360 DigiTech Inc	20200619	10.59	11.33	10.4801	10.85	2854595	10.7035	up	up	correct
QIWI.US	QIWI plc	20200619	16.31	17.69	16.31	17.06	1849489	14.5158	up	up	correct
QK.US	Q&K International Group Limited	20200619	10.91	10.91	10.91	10.91	100	10.91
QLGN.US	Qualigen Therapeutics Inc	20200619	5.2	5.28	4.9	4.96	849654	4.96	down	down	correct
QLYS.US	Qualys Inc	20200619	101.29	103.46	100.4	100.4	6386100	100.4	down	down	correct
QMCO.US	Quantum Corporation	20200619	4.9	5.06	4.66	4.74	1713100	4.74	down	down	correct
QNST.US	QuinStreet Inc	20200619	10.81	11.24	10.465	10.51	871192	10.51	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20200619	23.45	23.56	23.23	23.47	92193	21.386	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20200619	1.416	1.44	1.39	1.44	8782	1.44	up	up	correct
QRTEA.US	Qurate Retail Inc	20200619	9.51	9.78	9.24	9.25	2918985	5.2765	down	down	correct
QRTEB.US	Qurate Retail Inc	20200619	5.5702	5.6049	5.4487	5.4487	14818	2.4601	down	down	correct
QRVO.US	Qorvo Inc	20200619	113	113.88	110.56	111.8	1963607	111.8	down	down	correct
QTNT.US	Quotient Limited	20200619	8.07	8.32	7.92	8.02	856100	8.02	down	down	correct
QTRX.US	Quanterix Corporation	20200619	27.01	28.005	26.795	26.93	175100	26.93	down	down	correct
QTT.US	Qutoutiao Inc	20200619	2.6	2.97	2.6	2.87	3128313	28.7	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20200619	2.9	2.94	2.51	2.88	40925	2.88	down	up	incorrect
QUIK.US	QuickLogic Corporation	20200619	3.68	3.86	3.54	3.6	192600	3.6	down	up	incorrect
QUMU.US	Qumu Corporation	20200619	2.35	2.35	2.1	2.2	100600	2.2	down	down	correct
QURE.US	uniQure N.V	20200619	66.36	68.48	64.48	66.78	507926	66.78	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20200619	6.78	6.8473	6.32	6.35	434787	6.35	down	down	correct
RAIL.US	FreightCar America Inc	20200619	1.75	1.9599	1.58	1.62	481642	1.62	down	down	correct
RAND.US	Rand Capital Corporation	20200619	12.2166	12.4713	11.26	12	7347	11.0513	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20200619	28.47	32.98	27.9	32.18	338100	32.18	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20200619	72.99	78.22	70.87	78.22	1610751	78.22	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20200619	0.89	0.95	0.835	0.8887	298864	0.8887	down	up	incorrect
RAVN.US	Raven Industries Inc	20200619	21.12	21.6801	21	21	659812	20.8809	down	down	correct
RBB.US	RBB Bancorp	20200619	13.24	13.24	12.91	13.18	106548	12.7235	down	down	correct
RBBN.US	Ribbon Communications Inc	20200619	4.2	4.4	4.14	4.37	1779589	4.37	up	up	correct
RBCAA.US	Republic Bancorp Inc	20200619	32.44	32.44	31.08	32.31	51366	30.9844	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20200619	7.41	7.96	7.39	7.96	2800	7.96	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20200619	6.76	6.84	6.76	6.84	5207	6.84	up	up	correct
RBNC.US	Reliant Bancorp Inc	20200619	16.85	16.88	15.69	15.86	235488	15.3835	down	down	correct
RCAT.US	Red Cat Holdings Inc	20200619	1.35	1.35	1.1	1.1	2396	1.1	down	down	correct
RCEL.US	AVITA Medical Inc	20200619	6.21	6.42	6.2	6.4	103393	32	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20200619	9.57	9.57	9.57	9.57	0	8.4994
RCICX.US	Resource Credit Income Fund Class C	20200619	9.66	9.66	9.66	9.66	0	8.6968
RCII.US	Rent	20200619	26.2	26.21	24.77	24.9	775046	23.6411	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20200619	9.6	9.6	9.6	9.6	0	8.5112
RCILX.US	RCILX	20200619	9.56	9.56	9.56	9.56	0	8.5375
RCIWX.US	Resource Credit Income Fund Class W Shar	20200619	9.57	9.57	9.57	9.57	0	8.5304
RCKT.US	Rocket Pharmaceuticals Inc	20200619	20.95	22.18	20.7	20.7	1493756	20.7	down	down	correct
RCKY.US	Rocky Brands Inc	20200619	21.47	21.47	20.39	20.82	45190	20.3308	down	up	incorrect
RCM.US	R1 RCM Inc	20200619	11.6	11.66	11.31	11.315	1165232	11.315	down	down	correct
RCMT.US	RCM Technologies Inc	20200619	1.6	1.69	1.58	1.6	8500	1.6
RCON.US	Recon Technology Ltd	20200619	1.95	1.9999	1.86	1.88	177374	1.88	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20200619	2.85	2.85	2	2	413	5	down	down	correct
RDCM.US	RADCOM Ltd	20200619	8.1	8.16	7.9	7.9	3800	7.9	down	up	incorrect
RDFN.US	Redfin Corporation	20200619	37	37.99	36.18	37.32	2773700	37.32	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20200619	6.68	6.83	6.6	6.74	231547	6.74	up	up	correct
RDI.US	Reading International Inc	20200619	4.06	4.1	4	4.08	190000	4.08	up	up	correct
RDIB.US	Reading International Inc	20200619	17.5	17.5	17.5	17.5	253	17.5
RDNT.US	RadNet Inc	20200619	15.78	15.93	15.17	15.29	575296	15.29	down	down	correct
RDUS.US	Radius Health Inc	20200619	13.4	14.37	13.17	14.22	811726	14.22	up	up	correct
RDVT.US	Red Violet Inc	20200619	19.43	20.155	18.19	18.41	107900	18.41	down	down	correct
RDWR.US	Radware Ltd	20200619	24.12	24.19	23.75	23.75	763015	23.75	down	down	correct
REAL.US	The RealReal Inc	20200619	14.62	14.94	13.92	13.95	2250800	13.95	down	up	incorrect
REDU.US	RISE Education Cayman Ltd	20200619	3.72	3.98	3.72	3.74	138200	3.74	up	up	correct
REED.US	Reed's Inc	20200619	1.08	1.09	1	1	502500	1	down	down	correct
REFR.US	Research Frontiers Incorporated	20200619	5.02	5.19	4.96	5.13	139600	5.13	up	up	correct
REG.US	Regency Centers Corporation	20200619	46.52	47.9	44.14	44.635	3439106	41.9135	down	down	correct
REGI.US	Renewable Energy Group Inc	20200619	29.33	29.33	27.99	28.23	1266898	28.23	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20200619	602.31	646.33	598.71	643.92	2668586	643.92	up	up	correct
REKR.US	Rekor Systems Inc	20200619	3.57	3.85	3.5417	3.69	125535	3.69	up	up	correct
RELI.US	Reliance Global Group Inc	20200619	0.207	0.229	0.1993	0.2149	5436	18.4191	up	up	correct
RELL.US	Richardson Electronics Ltd	20200619	4.0601	4.22	3.97	4.06	24078	3.8298	down	down	correct
REPH.US	Recro Pharma Inc	20200619	4.89	4.95	4.69	4.73	411800	4.73	down	down	correct
REPL.US	Replimune Group Inc	20200619	21.6	22	21.22	21.68	164700	21.68	up	down	incorrect
RESN.US	Resonant Inc	20200619	2.62	2.62	2.5	2.61	730900	2.61	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20200619	161.62	178.43	158.79	176.56	626200	176.56	up	up	correct
RETO.US	ReTo Eco	20200619	1.1	1.18	1	1.1	526900	1.1
REYN.US	Reynolds Consumer Products Inc	20200619	34.26	35.47	33.89	34.15	3445500	32.644	down	down	correct
RFIL.US	RF Industries Ltd	20200619	4.83	4.86	4.59	4.59	24600	4.59	down	down	correct
RGCO.US	RGC Resources Inc	20200619	24.93	24.93	24.26	24.44	25352	23.3291	down	down	correct
RGEN.US	Repligen Corporation	20200619	115.02	116.81	113.65	115.59	723980	115.59	up	up	correct
RGLD.US	Royal Gold Inc	20200619	113.81	116.8	113.425	115.01	769130	113.199	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20200619	0.9	0.9	0.82	0.8439	2904983	0.8439	down	down	correct
RGNX.US	REGENXBIO Inc	20200619	37.32	37.56	36.41	36.93	760800	36.93	down	down	correct
RGP.US	Resources Connection Inc	20200619	11.36	11.43	10.93	11.22	322300	10.5723	down	down	correct
RIBT.US	RiceBran Technologies	20200619	0.9193	0.9193	0.8338	0.85	101352	0.85	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20200619	16.13	16.7	14.621	15.13	196205	15.0437	down	down	correct
RIDE.US	Lordstown Motors Corp	20200619	10.18	10.18	10.01	10.01	24610	10.01	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20200619	1.84	1.91	1.78	1.8	4912975	1.8	down	down	correct
RILY.US	B. Riley Financial Inc	20200619	21.9	22.07	21.42	21.9	187699	19.7589
RILYM.US	RILYM	20200619	21.3	21.437	21.15	21.3	15800	19.3266
RILYN.US	B. Riley Financial Inc	20200619	21.25	21.728	21	21.53	13400	19.5013	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20200619	21.848	21.848	21.848	21.848	0	19.7341
RIOT.US	Riot Blockchain Inc	20200619	2.25	2.32	2.11	2.11	3511000	2.11	down	down	correct
RIVE.US	Riverview Financial Corporation	20200619	6.59	6.59	6.3	6.42	2302	6.42	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20200619	4.32	4.775	4.06	4.5	927644	4.5	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20200619	48.56	49	46.74	47.76	482439	47.76	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20200619	11.19	11.56	11.1	11.56	53500	10.8613	up	up	correct
RMBL.US	RumbleON Inc	20200619	9.72	10.1507	9.4	9.95	156188	9.95	up	up	correct
RMBS.US	Rambus Inc	20200619	15.08	15.88	15.03	15.105	2800819	15.105	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20200619	4.835	4.87	4.6	4.63	9480	4.63	down	down	correct
RMNI.US	Rimini Street Inc	20200619	4.44	4.58	4.35	4.51	203700	4.51	up	up	correct
RMR.US	The RMR Group Inc	20200619	30.9	31.37	30.5	31.22	172627	25.0342	up	up	correct
RMRM.US	RMR Mortgage Trust	20200619	12.66	12.95	12.32	12.41	84200	11.691	down	down	correct
RMTI.US	Rockwell Medical Inc	20200619	2	2.07	2	2.02	577700	2.02	up	up	correct
RNA.US	Avidity Biosciences Inc	20200619	27.26	30.3	27.05	30.07	298302	30.07	up	down	incorrect
RNDB.US	Randolph Bancorp Inc	20200619	9.99	10.24	9.69	10.23	74495	10.1712	up	up	correct
RNST.US	Renasant Corporation	20200619	24.74	24.8395	23.41	24.04	481388	23.1357	down	down	correct
RNWK.US	RealNetworks Inc	20200619	1.46	1.47	1.34	1.43	755400	1.43	down	down	correct
ROAD.US	Construction Partners Inc	20200619	18.02	18.04	17.34	17.5	379400	17.5	down	down	correct
ROCK.US	Gibraltar Industries Inc	20200619	47.5	47.9	46.63	46.97	295685	46.97	down	up	incorrect
ROIC.US	Retail Opportunity Investments Corp	20200619	11.56	11.98	11.09	11.135	2940330	10.8208	down	down	correct
ROKU.US	Roku Inc	20200619	128.17	132.17	124.75	128.5	18937200	128.5	up	up	correct
ROLL.US	RBC Bearings Incorporated	20200619	138.95	139.62	132.555	133.805	276207	133.805	down	down	correct
ROST.US	Ross Stores Inc	20200619	95.14	95.15	91.65	93.31	6526330	92.4051	down	down	correct
RPAY.US	Repay Holdings Corporation	20200619	26.21	26.83	24.63	25.34	1101800	25.34	down	down	correct
RPD.US	Rapid7 Inc	20200619	49.44	50.17	48.09	49.085	789400	49.085	down	up	incorrect
RPRX.US	Royalty Pharma plc	20200619	52.94	52.96	46.56	49	5586487	47.8526	down	down	correct
RPTX.US	Repare Therapeutics Inc	20200619	32.05	34	30	30.8	4806251	30.8	down	down	correct
RRBI.US	Red River Bancshares Inc	20200619	43.95	49.23	42.955	44.51	259800	44.1709	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20200619	12.12	12.22	11.26	11.42	1492190	11.42	down	down	correct
RRR.US	Red Rock Resorts Inc	20200619	13.19	13.32	12.02	12.07	2403649	11.3559	down	up	incorrect
RSSS.US	Research Solutions Inc	20200619	2.75	2.8157	2.61	2.68	25375	2.68	down	down	correct
RTLR.US	Rattler Midstream LP	20200619	10.26	10.29	9.5	9.95	999200	8.6507	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20200619	6.46	6.74	6.31	6.47	350812	6.47	up	up	correct
RUN.US	Sunrun Inc	20200619	19.97	20.665	19.765	19.895	2707100	19.895	down	down	correct
RUSHA.US	Rush Enterprises Inc	20200619	40.14	40.14	37.98	38.16	474654	24.8817	down	down	correct
RUSHB.US	Rush Enterprises Inc	20200619	33.31	33.31	31.5	31.5	22442	20.4971	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20200619	9.32	9.47	8.41	8.41	3406969	8.41	down	down	correct
RVMD.US	Revolution Medicines Inc	20200619	38.4	40	37.51	37.65	951100	37.65	down	down	correct
RVNC.US	Revance Therapeutics Inc	20200619	23.4	24.11	22.585	23.24	857016	23.24	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20200619	11.5	11.5	11.5	11.5	532	11.5
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20200619	0.45	0.45	0.38	0.45	22082	0.45
RVSB.US	Riverview Bancorp Inc	20200619	5.1	5.13	5.02	5.13	103612	4.8722	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20200619	1.67	1.69	1.58	1.61	138546	1.61	down	down	correct
RYAAY.US	Ryanair Holdings plc	20200619	72.27	73.5	69.9	70.97	593829	70.97	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20200619	21.99	22.47	21.855	22.31	340600	22.31	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20200619	25.05	25.06	24.96	25.02	24979	23.1692	down	down	correct
RZLT.US	Rezolute Inc	20200619	0.135	0.14	0.12	0.1201	19025	6.005	down	down	correct
SABR.US	Sabre Corporation	20200619	8.63	8.84	8.085	8.13	6703713	8.13	down	down	correct
SAFM.US	Sanderson Farms Inc	20200619	124.7	124.93	121.51	122.51	245286	120.4316	down	down	correct
SAFT.US	Safety Insurance Group Inc	20200619	75.49	75.56	74.25	75.24	190145	70.2604	down	down	correct
SAGE.US	Sage Therapeutics Inc	20200619	40.44	41.4699	39.67	40.43	1368142	40.43	down	down	correct
SAIA.US	Saia Inc	20200619	112.58	112.79	107.58	107.785	286781	107.785	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20200619	42.78	42.78	40.95	41.57	21648	39.9003	down	down	correct
SALM.US	Salem Media Group Inc	20200619	1.71	2.09	1.6	1.65	3968500	1.65	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20200619	12.24	12.35	11.475	11.72	45105	10.9736	down	up	incorrect
SANM.US	Sanmina Corporation	20200619	25.52	26.07	24.935	25.02	1160963	25.02	down	up	incorrect
SANW.US	S&W Seed Company	20200619	2.23	2.29	2.21	2.25	20800	2.25	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20200619	26.48	26.48	25.39	25.7	1167835	24.3674	down	down	correct
SATS.US	EchoStar Corporation	20200619	30.49	30.91	29.15	29.34	345893	29.34	down	down	correct
SAVA.US	Cassava Sciences Inc	20200619	2.68	2.82	2.64	2.64	1472533	2.64	down	down	correct
SBAC.US	SBA Communications Corporation	20200619	292.006	307.53	288.87	302.3	2355965	299.0579	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20200619	21.31	21.5	20.17	20.41	497179	20.1719	down	down	correct
SBET.US	Sharplink Gaming Ltd	20200619	1.17	1.95	1.13	1.85	5591200	1.85	up	down	incorrect
SBFG.US	SB Financial Group Inc	20200619	16.935	17.08	16.72	16.95	15515	16.3129	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20200619	19.91	19.98	18.66	19.07	2180676	18.2702	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20200619	7.83	7.87	7.2886	7.315	995552	6.3709	down	down	correct
SBNY.US	Signature Bank	20200619	108.82	108.82	104.09	106.4	631888	104.0392	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20200619	15.12	15.4	14.23	14.46	4576297	12.9329	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20200619	28.11	28.66	27.22	27.81	448786	26.2513	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20200619	3.23	3.36	3.2	3.29	228500	3.29	up	up	correct
SBUX.US	Starbucks Corporation	20200619	77.03	77.375	74.88	75.4	12527330	73.4263	down	down	correct
SCHL.US	Scholastic Corporation	20200619	30.82	30.82	29.93	30.1	307624	29.1122	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20200619	18.17	18.51	17.45	17.45	1255901	16.8269	down	up	incorrect
SCKT.US	Socket Mobile Inc	20200619	1.39	1.45	1.39	1.45	23400	1.45	up	up	correct
SCOA.US	Scion Tech Growth I	20200619	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20200619	3.3	3.43	3.3	3.35	371400	3.35	up	up	correct
SCPH.US	scPharmaceuticals Inc	20200619	7.74	8.061	7.01	7.01	619300	7.01	down	down	correct
SCPL.US	SciPlay Corporation	20200619	14.43	14.74	13.935	13.96	468500	13.96	down	down	correct
SCR.US	Score Media and Gaming Inc	20200619	0.5577	0.5926	0.5401	0.5638	30777	0.5638	up	up	correct
SCSC.US	ScanSource Inc	20200619	23.29	23.35	22.71	22.92	200614	22.92	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20200619	28.01	28.01	26.14	26.16	293780	12.8927	down	down	correct
SCVX.US	UN	20200619	10.35	10.35	10.3	10.3	2227	10.3	down	down	correct
SCWX.US	SecureWorks Corp	20200619	12.1	12.41	11.65	11.65	351800	11.65	down	down	correct
SCYX.US	SCYNEXIS Inc	20200619	0.84	0.84	0.8077	0.8239	59401	8.239	down	down	correct
SDC.US	SmileDirectClub Inc	20200619	8.18	8.24	7.8	7.98	5850800	7.98	down	down	correct
SDGR.US	Schrödinger Inc	20200619	76.7	78.89	72.45	75.06	1862900	75.06	down	down	correct
SEAC.US	SeaChange International Inc	20200619	1.58	1.75	1.56	1.69	1817300	1.69	up	up	correct
SECO.US	Secoo Holding Limited	20200619	3.51	3.71	3.47	3.61	428300	3.61	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20200619	152.27	156.24	151.31	153.6	1148477	153.6	up	up	correct
SEED.US	Origin Agritech Limited	20200619	6.59	7.825	6.55	7.69	77526	7.69	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20200619	1.5	1.53	1.43	1.46	1389742	1.46	down	down	correct
SEIC.US	SEI Investments Company	20200619	56.66	57.19	54.9	55.69	1308222	54.6348	down	down	correct
SELB.US	Selecta Biosciences Inc	20200619	2.75	3.04	2.69	3	8532300	3	up	up	correct
SELF.US	Global Self Storage Inc	20200619	3.925	4	3.9105	4	15955	3.6923	up	up	correct
SENEA.US	Seneca Foods Corporation	20200619	31.67	32.2	31.54	32.03	92300	32.03	up	up	correct
SENEB.US	Seneca Foods Corporation	20200619	33.49	33.49	33.49	33.49	500	33.49
SESN.US	Sesen Bio Inc	20200619	0.75	0.76	0.728	0.728	803900	0.728	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20200619	24.15	24.15	24.15	24.15	529	23.4016
SFBS.US	ServisFirst Bancshares Inc	20200619	36.84	36.84	34.76	35.19	444539	34.3569	down	up	incorrect
SFET.US	Safe	20200619	1.7	1.71	1.62	1.7	470400	1.7
SFIX.US	Stitch Fix Inc	20200619	24.65	25.15	24.12	24.17	2501600	24.17	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20200619	22.36	22.85	22.21	22.31	2463981	22.31	down	down	correct
SFNC.US	Simmons First National Corporation	20200619	17.13	17.61	16.52	17.41	2400147	16.6867	up	up	correct
SFST.US	Southern First Bancshares Inc	20200619	27.89	27.89	26.93	26.99	36100	26.99	down	down	correct
SFT.US	Shift Technologies Inc	20200619	10.24	11	10.22	11	74755	11	up	up	correct
SGA.US	Saga Communications Inc	20200619	25.53	26.1	25.53	26.01	24227	24.955	up	up	correct
SGBX.US	SG Blocks Inc	20200619	2.84	2.88	2.68	2.68	742017	2.68	down	down	correct
SGC.US	Superior Group of Companies Inc	20200619	11.35	11.35	10.805	10.95	44783	10.6087	down	down	correct
SGEN.US	Seagen Inc	20200619	160.66	170.26	160.4135	169.91	2393860	169.91	up	up	correct
SGH.US	SMART Global Holdings Inc	20200619	26.46	27.72	25.77	25.97	554100	25.97	down	down	correct
SGLB.US	Sigma Labs Inc	20200619	2.75	2.85	2.61	2.77	645168	2.77	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20200619	0.2201	0.29	0.2201	0.2898	14783	0.2898	up	up	correct
SGMA.US	SigmaTron International Inc	20200619	3.22	3.42	3.2	3.42	5415	3.42	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20200619	1.19	1.19	1.152	1.152	2600	1.152	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20200619	9.66	9.66	8.69	8.82	6554376	8.82	down	down	correct
SGMS.US	Scientific Games Corporation	20200619	16.9	17.009	15.83	16.21	1916293	16.21	down	down	correct
SGOC.US	SGOCO Group Ltd	20200619	1.18	1.195	1.1	1.15	9349	1.15	down	down	correct
SGRP.US	SPAR Group Inc	20200619	0.8202	0.85	0.77	0.8176	39780	0.8176	down	up	incorrect
SGRY.US	Surgery Partners Inc	20200619	12.34	12.92	12	12.06	691500	12.06	down	down	correct
SHBI.US	Shore Bancshares Inc	20200619	10.27	10.27	9.835	9.92	50805	9.4447	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20200619	51.78	52.04	50.84	51.4	512585	32.029	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20200619	0.2	0.206	0.185	0.1941	6167047	3.1056	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20200619	0.06	0.0685	0.03	0.0468	597655	0.0468	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20200619	0.05	0.05	0.036	0.0399	236321	0.0399	down	up	incorrect
SHOO.US	Steven Madden Ltd	20200619	23.56	23.89	22.17	22.41	950578	22.0924	down	down	correct
SHPW.US	WT	20200619	0.46	0.5025	0.396	0.43	107646	0.43	down	down	correct
SHYF.US	The Shyft Group Inc	20200619	16.26	16.53	15.8	16.06	244299	15.9827	down	down	correct
SIBN.US	SI	20200619	17.15	17.47	16.92	17.21	222200	17.21	up	up	correct
SIEB.US	Siebert Financial Corp	20200619	5.42	6.97	5.42	6	260079	6	up	up	correct
SIEN.US	Sientra Inc	20200619	4.01	4.335	3.986	4.13	1116255	4.13	up	up	correct
SIFY.US	Sify Technologies Limited	20200619	0.87	0.89	0.87	0.8745	25231	0.8745	up	up	correct
SIGA.US	SIGA Technologies Inc	20200619	5.79	6.04	5.78	5.91	387800	5.91	up	up	correct
SIGI.US	Selective Insurance Group Inc	20200619	52.66	52.66	50.96	51.39	485504	50.2799	down	down	correct
SILC.US	Silicom Ltd	20200619	34.8	35.55	34.8	34.89	23512	34.89	up	up	correct
SILK.US	Silk Road Medical Inc	20200619	42.3	42.7	40.27	40.45	726000	40.45	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20200619	45.25	45.83	44.29	44.39	164618	42.623	down	down	correct
SINO.US	Sino	20200619	0.609	0.63	0.571	0.5901	58787	2.9506	down	down	correct
SINT.US	Sintx Technologies Inc	20200619	0.7617	0.82	0.75	0.7728	867208	0.7728	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20200619	3.09	3.16	3.09	3.1	222619	3.1	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20200619	6.12	6.17	5.94	5.96	43943631	5.8697	down	down	correct
SISI.US	Shineco Inc	20200619	0.63	0.6392	0.6001	0.6003	142587	0.6003	down	down	correct
SITM.US	SiTime Corporation	20200619	47.36	48	45.69	46.25	407300	46.25	down	up	incorrect
SIVB.US	SVB Financial Group	20200619	225.2	225.2	216.625	221.84	872007	221.84	down	down	correct
SIVBP.US	SVB Financial Group	20200619	24.144	24.41	24.086	24.18	19300	22.4483	up	up	correct
SKYW.US	SkyWest Inc	20200619	35.58	35.77	32.33	33.52	857176	33.52	down	down	correct
SLAB.US	Silicon Laboratories Inc	20200619	99.57	99.98	96.37	97.5	571983	97.5	down	down	correct
SLDB.US	Solid Biosciences Inc	20200619	2.98	3.23	2.94	3.19	645900	3.19	up	up	correct
SLGG.US	Super League Gaming Inc	20200619	2.74	2.81	2.55	2.57	372500	2.57	down	down	correct
SLGL.US	Sol	20200619	8.19	8.4	8.182	8.25	29200	8.25	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20200619	31.57	31.68	31.18	31.56	804409	30.941	down	up	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20200619	0.1	0.1	0.083	0.0886	132540	0.443	down	up	incorrect
SLM.US	SLM Corporation	20200619	7.79	7.79	7.38	7.66	16723842	7.5255	down	down	correct
SLMBP.US	SLM Corporation	20200619	35.9986	35.9986	35.38	35.5	2363	33.5208	down	down	correct
SLNH.US	Soluna Holdings Inc	20200619	0.75	0.75	0.69	0.72	3000	0.72	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20200619	1.94	2	1.89	1.92	529195	1.92	down	down	correct
SLP.US	Simulations Plus Inc	20200619	54.03	57.2788	52.7119	56.13	493693	55.8646	up	up	correct
SLRC.US	SLR Investment Corp	20200619	16.73	16.82	16.4	16.6	243698	14.5191	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20200619	1.63	1.63	1.42	1.49	366300	1.49	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20200619	3.23	3.23	3.063	3.08	98146	3.08	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20200619	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20200619	23.92	23.92	22.78	23.32	29445	22.6814	down	down	correct
SMBK.US	SmartFinancial Inc	20200619	16.07	16.11	15.385	15.78	48336	15.5152	down	down	correct
SMCI.US	Super Micro Computer Inc	20200619	31.87	33.3	31.79	32.31	4284257	32.31	up	up	correct
SMED.US	Sharps Compliance Corp	20200619	7	7.43	7	7.42	111301	7.42	up	up	correct
SMID.US	Smith	20200619	5.42	5.94	5.42	5.94	2100	5.94	up	up	correct
SMIT.US	Schmitt Industries Inc	20200619	3.54	3.56	3.45	3.48	38000	3.48	down	up	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20200619	46.75	48	46.75	46.75	5800	46.75
SMMF.US	Summit Financial Group Inc	20200619	16.18	16.26	15.05	15.05	37949	14.3606	down	down	correct
SMMT.US	Summit Therapeutics Inc	20200619	3.22	3.55	3.22	3.55	77558	3.55	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20200619	17.56	18.14	17.48	17.7	1168700	17.7	up	up	correct
SMSI.US	Smith Micro Software Inc	20200619	4.5	4.68	4.48	4.49	845100	4.49	down	down	correct
SMTC.US	Semtech Corporation	20200619	52.05	53.01	50.29	50.78	1370302	50.78	down	down	correct
SMTI.US	Sanara MedTech Inc	20200619	15.33	18	15.25	18	6342	18	up	up	correct
SNAX.US	Stryve Foods Inc	20200619	10.27	10.27	10.27	10.27	1022	10.27
SNBR.US	Sleep Number Corporation	20200619	43.41	43.5	38.76	39.15	788389	39.15	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20200619	3.04	3.37	3.01	3.34	844200	3.34	up	up	correct
SND.US	Smart Sand Inc	20200619	1.28	1.28	1.16	1.2	290600	1.2	down	down	correct
SNDL.US	Sundial Growers Inc	20200619	0.931	0.95	0.85	0.87	1026400	0.87	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20200619	15.55	15.93	15.07	15.14	1031700	15.14	down	down	correct
SNES.US	SenesTech Inc	20200619	2.07	2.09	1.96	1.96	144410	1.96	down	up	incorrect
SNEX.US	StoneX Group Inc	20200619	53.8	53.8	52.04	52.8	138126	52.8	down	down	correct
SNFCA.US	Security National Financial Corporation	20200619	6.9854	7.1024	6.6927	6.9756	44629	6.6434	down	down	correct
SNGX.US	Soligenix Inc	20200619	1.76	1.88	1.76	1.77	380200	1.77	up	up	correct
SNGXW.US	Soligenix Inc. Warrant	20200619	0.3999	0.419	0.37	0.4175	1200	0.4175	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20200619	6.57	6.57	6.37	6.49	47072	6.49	down	down	correct
SNPS.US	Synopsys Inc	20200619	192.38	193.36	184.4	184.45	1785196	184.45	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20200619	3.09	3.09	3.04	3.05	7593	1.6703	down	down	correct
SNY.US	Sanofi	20200619	52.44	52.7	51.99	52.32	1521098	50.4158	down	down	correct
SOHO.US	Sotherly Hotels Inc	20200619	3.25	3.255	2.96	2.96	149034	2.96	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20200619	11.11	11.28	10.01	10.6967	6438	10.6967	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20200619	10.75	11.33	10.695	10.98	3900	10.98	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20200619	10.76	10.78	10.25	10.75	4200	10.75	down	down	correct
SOHU.US	Sohu.com Limited	20200619	8.8	9.69	8.8	9.38	991200	9.38	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20200619	1.85	1.85	1.8	1.83	2504748	1.83	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20200619	0.75	0.87	0.75	0.79	39667	0.79	up	down	incorrect
SOLY.US	Soliton Inc	20200619	13	13	12.25	12.94	159085	12.94	down	down	correct
SONM.US	Sonim Technologies Inc	20200619	0.93	0.93	0.88	0.8972	37498	8.972	down	up	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20200619	3.84	4.06	3.77	3.8	392600	3.8	down	down	correct
SONO.US	Sonos Inc	20200619	12.65	12.7	11.91	11.94	5103000	11.94	down	up	incorrect
SOTK.US	Sono	20200619	2.53	2.53	2.53	2.53	400	2.53
SP.US	SP Plus Corporation	20200619	22.12	22.94	20.69	20.85	251280	20.85	down	down	correct
SPCB.US	SuperCom Ltd	20200619	1.8	1.85	1.72	1.805	400526	1.805	up	up	correct
SPFI.US	South Plains Financial Inc	20200619	13.95	14.07	13.35	14.01	31900	13.7514	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20200619	0.99	1.03	0.93	0.9752	264064	0.9752	down	down	correct
SPKE.US	Spark Energy Inc	20200619	14.45	14.45	14.3827	14.4	216	13.7603	down	up	incorrect
SPLK.US	Splunk Inc	20200619	188	189.935	185.25	187.16	1936491	187.16	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20200619	11.03	11.89	11.01	11.84	177800	11.84	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20200619	28.88	29.5	28.58	28.79	214564	28.4646	down	down	correct
SPOK.US	Spok Holdings Inc	20200619	9.31	9.51	9.19	9.33	238809	8.6575	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20200619	3.08	3.29	3.08	3.25	3816900	3.25	up	up	correct
SPRO.US	Spero Therapeutics Inc	20200619	13.84	13.99	12.99	13.41	257200	13.41	down	down	correct
SPSC.US	SPS Commerce Inc	20200619	73.68	73.9	72.32	72.68	684189	72.68	down	down	correct
SPT.US	Sprout Social Inc	20200619	29.66	29.66	27.8	28.03	1433600	28.03	down	down	correct
SPTN.US	SpartanNash Company	20200619	18.52	18.6386	17.9	18.03	978434	17.0221	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20200619	12.86	12.87	12.34	12.48	1318279	12.48	down	down	correct
SPWR.US	SunPower Corporation	20200619	7.1884	7.8783	7.1585	7.2784	8411094	4.7665	up	up	correct
SQBG.US	Sequential Brands Group Inc	20200619	0.2579	0.265	0.24	0.265	88584	10.6	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20200619	10.4	10.8	9.6	10.8	88585	10.8	up	up	correct
SRAX.US	SRAX Inc	20200619	2.03	2.52	1.95	2.35	119400	2.35	up	up	correct
SRCE.US	1st Source Corporation	20200619	35.23	35.96	34.24	35.71	497278	34.1782	up	up	correct
SRCL.US	Stericycle Inc	20200619	57.77	58.25	56.58	56.78	588365	56.78	down	down	correct
SRDX.US	Surmodics Inc	20200619	41.72	42.77	41.56	42.58	126600	42.58	up	up	correct
SREV.US	ServiceSource International Inc	20200619	1.58	1.65	1.57	1.62	445800	1.62	up	up	correct
SRGA.US	Surgalign Holdings Inc	20200619	3.01	3.19	3	3.18	552961	3.18	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20200619	4.82	5.04	4.76	4.8	27903934	4.8	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20200619	165.94	169.38	164.77	168.82	1929211	168.82	up	up	correct
SRRA.US	Sierra Oncology Inc	20200619	15.65	15.869	14	14	104000	14	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20200619	7.85	7.85	7.85	7.85	0	39.1011
SRRK.US	Scholar Rock Holding Corporation	20200619	17.5	18.93	17.5	18.86	433022	18.86	up	up	correct
SRTS.US	Sensus Healthcare Inc	20200619	3.019	3.1	2.97	3.05	35400	3.05	up	up	correct
SSB.US	South State Corporation	20200619	53.27	53.5	49.9	50.65	1075151	48.7492	down	down	correct
SSBI.US	Summit State Bank	20200619	9.97	9.97	9.41	9.47	2033	8.184	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20200619	1.2	1.34	1.16	1.28	354083	1.28	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20200619	59.85	60.38	58.01	58.63	1602424	57.8502	down	down	correct
SSNT.US	SilverSun Technologies Inc	20200619	2.64	3.2	2.32	2.39	213320	2.0295	down	down	correct
SSP.US	The E.W. Scripps Company	20200619	8.71	8.86	8.32	8.37	470934	8.3024	down	down	correct
SSRM.US	SSR Mining Inc	20200619	18.28	19.03	18.08	18.91	2661666	18.6767	up	up	correct
SSSS.US	SuRo Capital Corp	20200619	9.09	9.69	9.01	9.19	362600	5.1395	up	up	correct
SSTI.US	ShotSpotter Inc	20200619	24.21	25.2	23.76	24.02	114600	24.02	down	down	correct
SSYS.US	Stratasys Ltd	20200619	17.21	17.62	16.48	16.48	2175809	16.48	down	down	correct
STAA.US	STAAR Surgical Company	20200619	47	50.86	46.89	50.6	1012549	50.6	up	up	correct
STAB.US	Statera Biopharma Inc	20200619	1.71	1.78	1.62	1.67	494000	1.67	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20200619	1.19	1.19	1.15	1.15	14812	6.9	down	down	correct
STBA.US	S&T Bancorp Inc	20200619	23.06	23.18	22.1	22.97	1170473	21.5723	down	down	correct
STCN.US	Steel Connect Inc	20200619	0.672	0.6795	0.6551	0.674	190765	0.674	up	up	correct
STFC.US	State Auto Financial Corporation	20200619	18.41	18.41	16.99	17.26	127453	16.8024	down	down	correct
STGW.US	MDC Partners Inc	20200619	1.37	1.3727	1.23	1.27	587142	1.27	down	down	correct
STIM.US	Neuronetics Inc	20200619	1.87	1.89	1.78	1.82	213800	1.82	down	down	correct
STKL.US	SunOpta Inc	20200619	4.6	4.78	4.56	4.72	479834	4.72	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20200619	2.02	2.02	1.83	1.89	59900	1.89	down	down	correct
STLD.US	Steel Dynamics Inc	20200619	27.39	27.68	26.48	27.17	4270786	26.1293	down	down	correct
STND.US	Standard AVB Financial Corp	20200619	24.27	24.93	23.9	24.25	22039	23.504	down	down	correct
STNE.US	StoneCo Ltd	20200619	39.49	39.91	38.11	38.14	3069300	38.14	down	down	correct
STOK.US	Stoke Therapeutics Inc	20200619	23.31	23.77	23	23.17	298900	23.17	down	up	incorrect
STRA.US	Strategic Education Inc	20200619	149.85	152.63	145.63	145.93	3818772	140.7899	down	down	correct
STRL.US	Sterling Construction Company Inc	20200619	10.77	10.88	10.42	10.53	208200	10.53	down	down	correct
STRM.US	Streamline Health Solutions Inc	20200619	1.02	1.25	1.02	1.2	314700	1.2	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20200619	10	10.21	9.13	9.26	555500	9.26	down	down	correct
STRR.US	Star Equity Holdings Inc	20200619	2.68	2.75	2.65	2.66	119364	2.66	down	down	correct
STRRP.US	Star Equity Holdings Inc	20200619	7.19	7.19	7.19	7.19	0	5.7659
STRS.US	Stratus Properties Inc	20200619	18.7	20.57	18.1	18.1	18400	18.1	down	down	correct
STRT.US	Strattec Security Corporation	20200619	19.34	20.64	18.5	19.82	10800	19.82	up	down	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20200619	31.22	32.62	29.77	31.94	252487	31.94	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20200619	50.1	52.05	49.71	52.05	10593770	48.6332	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20200619	12.74	12.74	12.125	12.64	78867	12.2887	down	down	correct
SUMO.US	Sumo Logic Inc	20200619	193.5	198.8299	189.8	196	194770	196	up	up	correct
SUMR.US	Summer Infant Inc	20200619	6.675	6.98	6.4701	6.6671	34170	6.6671	down	down	correct
SUNS.US	SLR Senior Investment Corp	20200619	13.43	13.43	13	13.06	37863	11.5724	down	down	correct
SUNW.US	Sunworks Inc	20200619	0.73	0.74	0.66	0.661	1198291	0.661	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20200619	24.13	24.4	23.45	23.71	595225	23.71	down	down	correct
SURF.US	Surface Oncology Inc	20200619	4.45	4.81	4.35	4.7	731700	4.7	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20200619	0.275	0.275	0.241	0.2672	70015	13.36	down	down	correct
SVBI.US	Severn Bancorp Inc	20200619	6.28	6.48	6.15	6.48	10794	6.3201	up	down	incorrect
SVC.US	Service Properties Trust	20200619	9.43	9.5	8.45	8.49	5534950	8.4457	down	down	correct
SVRA.US	Savara Inc	20200619	2.6	2.682	2.52	2.61	337895	2.61	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20200619	3.78	4.09	3.73	3.83	99500	3.83	up	down	incorrect
SWAV.US	ShockWave Medical Inc	20200619	47.55	48.36	46.03	46.03	562800	46.03	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20200619	13.7971	14.5811	13.3743	13.6049	7836053	13.3433	down	down	correct
SWIR.US	Sierra Wireless Inc	20200619	9.13	9.44	9.13	9.29	258069	9.29	up	up	correct
SWKH.US	SWK Holdings Corporation	20200619	13.65	13.69	12.83	12.83	126509	12.83	down	down	correct
SWKS.US	Skyworks Solutions Inc	20200619	132.84	132.84	126.51	127.35	3667783	124.9213	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20200619	48.5	49.79	44.77	44.92	380800	44.92	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20200619	2.452	2.5	2.024	2.092	4899025	2.092	down	down	correct
SY.US	So	20200619	10.48	11.55	10.48	11.28	2250300	11.28	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20200619	36.88	37.82	35.52	37.61	548937	36.3818	up	up	correct
SYBX.US	Synlogic Inc	20200619	2.11	2.21	2.06	2.16	377700	2.16	up	down	incorrect
SYNA.US	Synaptics Incorporated	20200619	63.37	64.5	61.28	61.56	679866	61.56	down	down	correct
SYNC.US	Synacor Inc	20200619	1.22	1.22	1.16	1.17	57042	1.17	down	down	correct
SYNH.US	Syneos Health Inc	20200619	54.67	57.52	54.09	55.3	1245576	55.3	up	down	incorrect
SYNL.US	Synalloy Corporation	20200619	7.96	8.2733	7.71	7.9	99635	7.9	down	down	correct
SYPR.US	Sypris Solutions Inc	20200619	0.8013	0.82	0.8	0.8197	14594	0.8197	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20200619	9.81	10.4	9.81	9.93	903400	9.93	up	up	correct
TA.US	TravelCenters of America Inc	20200619	21.35	22.43	20.63	22.29	362055	22.29	up	up	correct
TACO.US	Del Taco Restaurants Inc	20200619	6.22	6.28	6.07	6.1	810621	5.9946	down	down	correct
TACT.US	TransAct Technologies Incorporated	20200619	4.96	4.99	4.9	4.99	4900	4.99	up	up	correct
TAIT.US	Taitron Components Incorporated	20200619	2.57	2.63	2.56	2.61	6306	2.4441	up	up	correct
TANH.US	Tantech Holdings Ltd	20200619	1.058	1.22	1.04	1.04	196600	1.04	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20200619	24.5245	24.8	24.5245	24.6771	3881	21.9261	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20200619	24.15	24.15	23.86	23.92	4236	21.2993	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20200619	24.05	24.39	24.05	24.3572	2916	21.6602	up	up	correct
TAOP.US	Taoping Inc	20200619	0.5	0.54	0.45	0.4776	132866	2.8656	down	down	correct
TARA.US	Protara Therapeutics Inc	20200619	30	35	29.85	35	26440	35	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20200619	5.07	5.15	4.813	4.82	583664	4.3739	down	down	correct
TATT.US	TAT Technologies Ltd	20200619	3.91	3.99	3.83	3.99	761	3.99	up	up	correct
TAYD.US	Taylor Devices Inc	20200619	11.07	11.1	10.72	10.93	2900	10.93	down	down	correct
TBBK.US	The Bancorp Inc	20200619	9.32	9.32	8.98	9.09	487818	9.09	down	down	correct
TBK.US	Triumph Bancorp Inc	20200619	23.79	23.79	22.68	23.34	441975	23.34	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20200619	24.49	24.5	24.3	24.45	12700	21.6813	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20200619	0.88	0.8889	0.8364	0.8364	2769675	0.8364	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20200619	0.05	0.059	0.05	0.05	22200	0.05
TBNK.US	Territorial Bancorp Inc	20200619	24.19	24.2	23.38	24.12	52515	22.6104	down	down	correct
TBPH.US	Theravance Biopharma Inc	20200619	21.12	21.98	20.96	21.875	1091743	21.875	up	up	correct
TC.US	TuanChe ADR	20200619	1.43	1.495	1.4	1.44	18366	5.76	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20200619	34.02	34.34	32.31	34.11	844134	34.11	up	down	incorrect
TCBK.US	TriCo Bancshares	20200619	28.05	28.05	27.26	27.89	410214	26.8754	down	down	correct
TCCO.US	Technical Communications Corporation	20200619	3.91	4.073	3.75	3.9	86487	3.9	down	down	correct
TCDA.US	Tricida Inc	20200619	27.39	27.78	26.13	27.1	673300	27.1	down	down	correct
TCFC.US	The Community Financial Corporation	20200619	22.92	23.39	22.81	23.39	21080	22.8236	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20200619	41.72	42.43	41.1	41.77	263600	41.77	up	up	correct
TCOM.US	Trip.com Group Limited	20200619	26.43	26.75	25.84	26	5774802	26	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20200619	2.06	2.06	1.97	2.01	210742	2.01	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20200619	9.38	9.779	9.31	9.46	407404	8.2309	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20200619	16.23	17.02	15.89	15.89	238700	15.89	down	down	correct
TCX.US	Tucows Inc	20200619	60.66	60.66	57.38	57.86	73922	57.86	down	down	correct
TDAC.US	Trident Acquisitions Corp	20200619	10.8999	10.9	10.815	10.9	3009	10.9	up	up	correct
TDACU.US	Trident Acquisitions Corp	20200619	10.474	10.474	10.474	10.474	0	10.474
TDACW.US	Trident Acquisitions Corp. Warrant	20200619	0.3	0.35	0.29	0.35	58426	0.35	up	up	correct
TDW.US	WT	20200619	0.4205	0.4205	0.4	0.4	515	0.4	down	down	correct
TEAM.US	Atlassian Corporation Plc	20200619	180.23	180.8142	172.55	172.64	1428524	172.64	down	down	correct
TECH.US	Bio	20200619	255.69	258.9	251.0599	257.71	333615	256.3641	up	up	correct
TECTP.US	Tectonic Financial Inc	20200619	8.05	8.07	7.95	7.95	12800	6.8897	down	down	correct
TEDU.US	Tarena International Inc	20200619	1.77	1.77	1.7	1.72	70010	8.6	down	down	correct
TELA.US	TELA Bio Inc	20200619	22.585	23.545	21.67	22.61	118900	22.61	up	down	incorrect
TELL.US	Tellurian Inc	20200619	1.25	1.25	1.16	1.16	9464570	1.16	down	down	correct
TENB.US	Tenable Holdings Inc	20200619	30.5	30.5	29.78	29.81	1987000	29.81	down	down	correct
TENX.US	Tenax Therapeutics Inc	20200619	1.12	1.18	1.08	1.08	173169	1.08	down	down	correct
TER.US	Teradyne Inc	20200619	80.43	82.79	80.03	82.75	4815175	82.3308	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20200619	5.05	5.18	4.64	4.7	159240	4.7	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20200619	6.02	6.02	5.609	5.68	150100	5.68	down	down	correct
TFSL.US	TFS Financial Corporation	20200619	14.87	15.1471	14.49	14.65	723653	13.3848	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20200619	0.5603	0.5904	0.55	0.55	196314	0.5147	down	down	correct
TGLS.US	Tecnoglass Inc	20200619	5.23	5.29	5.14	5.23	199999	5.1326
TGTX.US	TG Therapeutics Inc	20200619	19.05	19.37	18.58	18.62	3301578	18.62	down	down	correct
TH.US	Target Hospitality Corp	20200619	2.15	2.17	1.91	1.96	388389	1.96	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20200619	9.95	9.98	9.95	9.98	150600	9.98	up	down	incorrect
THCAU.US	Tuscan Holdings Corp. II	20200619	9.89	9.89	9.89	9.89	0	9.89
THCAW.US	THCAW	20200619	0.45	0.55	0.45	0.5475	14507	0.5475	up	up	correct
THFF.US	First Financial Corporation	20200619	35.13	35.14	34.24	34.99	87606	34.1436	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20200619	0.29	0.29	0.29	0.29	0	0.29
THMO.US	ThermoGenesis Holdings Inc	20200619	5.87	6.1	5.78	5.8	260817	5.8	down	down	correct
THRM.US	Gentherm Incorporated	20200619	40.15	40.44	39.3	39.46	279745	39.46	down	down	correct
THTX.US	Theratechnologies Inc	20200619	1.98	2	1.87	1.87	91800	1.87	down	down	correct
THWWW.US	Target Hospitality Corp	20200619	0.14	0.14	0.13	0.14	10486	0.14
TIGO.US	Millicom International Cellular S.A	20200619	26.89	27.28	26.23	26.49	707500	26.49	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20200619	4.06	4.12	4	4.12	435700	4.12	up	up	correct
TILE.US	Interface Inc	20200619	8.25	8.52	7.86	7.975	990607	7.9322	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20200619	29.33	29.33	29.33	29.33	0	27.448
TIPPX.US	Total Income + Real Estate Fund CL C	20200619	28.22	28.22	28.22	28.22	0	26.0132
TIPRX.US	Totl In Rl Est A	20200619	29.55	29.55	29.55	29.55	0	27.661
TIPT.US	Tiptree Inc	20200619	5.83	5.87	5.69	5.76	100644	5.5934	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20200619	30.08	30.08	30.08	30.08	0	28.1719
TITN.US	Titan Machinery Inc	20200619	10.5	10.68	9.98	10.06	155856	10.06	down	down	correct
TLF.US	Tandy Leather Factory Inc	20200619	14.96	15	14.88	14.88	86634	14.5459	down	down	correct
TLGT.US	Teligent Inc	20200619	2.98	3.05	2.92	2.97	26546	2.97	down	down	correct
TLMD.US	SOC Telemed Inc	20200619	9.98	9.98	9.98	9.98	2	9.98
TLRY.US	Tilray Inc	20200619	8.6	8.7	8.1	8.3	5252600	8.3	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20200619	6.67	8.56	5.65	6.8	1354565	2.72	up	up	correct
TMDI.US	Titan Medical Inc	20200619	1.13	1.15	1.07	1.11	1963902	1.11	down	up	incorrect
TMDX.US	TransMedics Group Inc	20200619	16.94	17.28	16.53	17.01	200200	17.01	up	up	correct
TMUS.US	T	20200619	107.34	109	106.39	106.9	9268315	106.9	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20200619	88.5	92.37	87.51	90.53	1485329	90.53	up	down	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20200619	1900	1900	1830	1880	74580	1880	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20200619	0.635	0.647	0.6161	0.6161	11351240	0.6161	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20200619	1.17	1.2	1.1	1.15	44036	9.2	down	down	correct
TOPS.US	Top Ships Inc	20200619	0.157	0.1595	0.0748	0.151	73742469	3.775	down	down	correct
TOUR.US	Tuniu Corporation	20200619	1.06	1.12	1.05	1.1	375300	1.1	up	up	correct
TOWN.US	TowneBank	20200619	19.22	19.23	18.05	18.57	661360	17.7073	down	down	correct
TPIC.US	TPI Composites Inc	20200619	22.7	22.84	22.15	22.5	647300	22.5	down	down	correct
TPST.US	Tempest Therapeutics Inc	20200619	2.93	3.08	2.72	2.75	124738	41.25	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20200619	66.36	67.33	64.66	65.56	658800	65.56	down	up	incorrect
TREE.US	LendingTree Inc	20200619	277.99	280.9	273.59	278.83	280246	278.83	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20200619	57.99	58.42	57.11	58	714300	58	up	up	correct
TRIB.US	Trinity Biotech plc	20200619	2.1	2.13	2	2.05	496000	2.05	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20200619	8.4	8.92	8.3	8.78	1973966	8.78	up	up	correct
TRIP.US	TripAdvisor Inc	20200619	19.23	19.33	17.99	18.17	6548626	18.17	down	down	correct
TRIT.US	Triterras Inc	20200619	10.07	10.13	10.05	10.1	92071	10.1	up	up	correct
TRMB.US	Trimble Inc	20200619	43.58	44.0361	42.52	43	1599215	43	down	down	correct
TRMD.US	TORM plc	20200619	7.295	9.49	7.21	9.49	110878	8.5498	up	up	correct
TRMK.US	Trustmark Corporation	20200619	23.92	24.57	23.28	24.57	3115000	23.4318	up	up	correct
TRNS.US	Transcat Inc	20200619	25.08	25.45	24.01	24.36	59100	24.36	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20200619	0.0012	0.0012	0.0012	0.0012	163	0.235
TROO.US	TROOPS Inc	20200619	1.18	1.2	1.1	1.15	9300	1.15	down	down	correct
TROW.US	T. Rowe Price Group Inc	20200619	126.29	129.61	124	128.61	3489653	124.1048	up	up	correct
TRS.US	TriMas Corporation	20200619	22.86	23.45	22.15	22.95	557507	22.9227	up	up	correct
TRST.US	TrustCo Bank Corp NY	20200619	6.21	6.26	5.98	6.06	871870	28.4595	down	down	correct
TRUE.US	TrueCar Inc	20200619	3.08	3.136	2.83	2.9	2407034	2.9	down	down	correct
TRUP.US	Trupanion Inc	20200619	38.87	39.07	37.88	38.27	288718	38.27	down	down	correct
TRVG.US	trivago N.V	20200619	2.24	2.24	2.07	2.1	307900	2.1	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20200619	5.66	6.1	5.03	5.375	101900	5.375	down	down	correct
TRVN.US	Trevena Inc	20200619	1.6	1.67	1.55	1.55	4166364	1.55	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20200619	20.35	20.35	19.3	19.34	318500	18.0609	down	down	correct
TSBK.US	Timberland Bancorp Inc	20200619	17.14	17.36	17.04	17.28	41467	16.3333	up	up	correct
TSC.US	TriState Capital Holdings Inc	20200619	16.01	16.01	14.96	15.005	435259	15.005	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20200619	22.932	23.07	22.53	22.62	3869	20.484	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20200619	23.4	23.41	23.3	23.352	3800	21.2662	down	down	correct
TSCO.US	Tractor Supply Company	20200619	127.57	128.38	123.84	127.67	2536013	125.5826	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20200619	20.19	20.287	19.56	19.56	254774	19.56	down	down	correct
TSIFX.US	TSIFX	20200619	9.61	9.61	9.61	9.61	0	9.0737
TSLA.US	Tesla Inc	20200619	1012.78	1015.97	991.34	1000.9	43398744	200.18	down	up	incorrect
TSRI.US	TSR Inc	20200619	3.7	3.98	3.7	3.92	16284	3.92	up	up	correct
TTCF.US	Tattooed Chef Inc	20200619	18.45	18.6399	17.12	17.4	2806842	17.4	down	down	correct
TTD.US	The Trade Desk Inc	20200619	400	406.55	391	394.78	1643468	39.478	down	down	correct
TTEC.US	TTEC Holdings Inc	20200619	45.52	46.42	44.27	44.5	197073	42.5987	down	up	incorrect
TTEK.US	Tetra Tech Inc	20200619	76.77	79.64	75.36	77.01	657293	76.3442	up	up	correct
TTGT.US	TechTarget Inc	20200619	30	30.285	29.54	29.93	329285	29.93	down	down	correct
TTMI.US	TTM Technologies Inc	20200619	11.46	11.9	11.355	11.47	1121098	11.47	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20200619	0.313	0.339	0.3	0.3097	285157	9.291	down	down	correct
TTOO.US	T2 Biosystems Inc	20200619	1.27	1.33	1.23	1.24	8229900	1.24	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20200619	1.32	1.32	1.2	1.28	82528	1.1799	down	down	correct
TTWO.US	Take	20200619	142.32	142.95	139.46	142.61	2895152	142.61	up	up	correct
TURN.US	180 Degree Capital Corp	20200619	1.85	1.88	1.82	1.86	41665	5.58	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20200619	1.78	1.8	1.5	1.57	407600	1.57	down	down	correct
TVTX.US	Travere Therapeutics Inc	20200619	15.41	16.09	15.41	15.79	968788	15.79	up	up	correct
TVTY.US	Tivity Health Inc	20200619	10.89	11.43	10.7	10.77	1441436	10.77	down	down	correct
TW.US	Tradeweb Markets Inc	20200619	64.5	64.85	62.85	64.42	956900	64.0002	down	down	correct
TWIN.US	Twin Disc Incorporated	20200619	5.59	5.59	5.4	5.46	100030	5.46	down	up	incorrect
TWNK.US	Hostess Brands Inc	20200619	12.14	12.39	12.113	12.31	1523100	12.31	up	up	correct
TWNKW.US	Hostess Brands Inc	20200619	0.88	0.91	0.858	0.869	61900	0.869	down	down	correct
TWOU.US	2U Inc	20200619	35.88	36.405	33.78	35.48	4133408	35.48	down	up	incorrect
TWST.US	Twist Bioscience Corporation	20200619	40.36	41.36	38.79	39.21	1469500	39.21	down	up	incorrect
TXG.US	10x Genomics Inc	20200619	89.55	90.845	87.47	88.14	1893700	88.14	down	down	correct
TXMD.US	TherapeuticsMD Inc	20200619	1.22	1.25	1.18	1.19	7100755	1.19	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20200619	128.06	128.24	123.97	124.885	10376887	120.3162	down	down	correct
TXRH.US	Texas Roadhouse Inc	20200619	53.9	54.22	50.19	50.895	1466764	50.2437	down	down	correct
TYHT.US	Shineco Inc	20200619	0.63	0.6392	0.6001	0.6003	142587	5.4027	down	up	incorrect
TYME.US	Tyme Technologies Inc	20200619	1.31	1.4004	1.29	1.355	558584	1.355	up	down	incorrect
TZOO.US	Travelzoo	20200619	6.81	6.86	6.33	6.36	194400	6.36	down	down	correct
UAL.US	United Airlines Holdings Inc	20200619	39.94	40.26	35.7626	36.84	101013906	36.84	down	down	correct
UBCP.US	United Bancorp Inc	20200619	11.48	12.9	10.55	12.14	12206	11.4669	up	up	correct
UBFO.US	United Security Bancshares	20200619	6.2	6.29	6.03	6.19	53111	5.6584	down	down	correct
UBOH.US	United Bancshares Inc	20200619	18.6	18.8	17.4	17.4	3054	16.7194	down	down	correct
UBSI.US	United Bankshares Inc	20200619	28.55	28.9	26.9	27.52	1940715	25.8309	down	down	correct
UBX.US	Unity Biotechnology Inc	20200619	9.43	9.8	9.04	9.67	1011400	9.67	up	down	incorrect
UCBI.US	United Community Banks Inc	20200619	19.69	20.6047	19.23	19.94	1078998	19.142	up	up	correct
UCBIO.US	United Community Banks Inc	20200619	24.759	24.86	24.75	24.85	46400	22.5988	up	up	correct
UCL.US	uCloudlink Group Inc	20200619	16.62	16.98	16.4	16.4	23617	16.4	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20200619	22.65	22.885	21.93	22.15	476489	22.15	down	down	correct
UEIC.US	Universal Electronics Inc	20200619	47.5	47.5	45.04	45.61	168400	45.61	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20200619	3.49	3.52	3.29	3.3	921369	3.3	down	down	correct
UFCS.US	United Fire Group Inc	20200619	27.93	27.93	26.73	27.24	211731	26.1094	down	down	correct
UFPI.US	UFP Industries Inc	20200619	49.26	49.995	47.17	47.675	624469	47.0602	down	down	correct
UFPT.US	UFP Technologies Inc	20200619	43.88	43.91	43.35	43.91	32700	43.91	up	up	correct
UG.US	United	20200619	15.5311	15.9	15.16	15.16	3824	14.4045	down	down	correct
UHAL.US	AMERCO	20200619	313.68	313.68	302.0501	309.98	57820	307.4581	down	down	correct
UIHC.US	United Insurance Holdings Corp	20200619	7.44	7.44	7.125	7.18	286891	6.7126	down	down	correct
UK.US	Ucommune International Ltd	20200619	10.06	10.06	10.06	10.06	6	10.06
ULBI.US	Ultralife Corporation	20200619	7.32	7.4	7.17	7.33	53300	7.33	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20200619	15.86	16.63	15.86	16.08	72188	15.7021	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20200619	227.62	229.3	208.51	212.19	2438460	212.19	down	up	incorrect
UMBF.US	UMB Financial Corporation	20200619	54.18	54.18	51.235	52.71	620275	51.4108	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20200619	11.81	11.835	11.155	11.355	5707956	10.5003	down	down	correct
UNB.US	Union Bankshares Inc	20200619	18.49	18.4992	17.76	17.85	36894	16.592	down	down	correct
UNIQX.US	UNIQX	20200619	26.66	26.66	26.66	26.66	0	25.161
UNIT.US	Uniti Group Inc	20200619	8.89	9.1293	8.6	9.05	4655961	8.2103	up	up	correct
UNTY.US	Unity Bancorp Inc	20200619	14.32	14.32	13.74	14.05	29636	13.6884	down	down	correct
UONE.US	Urban One Inc	20200619	40.75	54.16	33.33	36.3	25906711	36.3	down	down	correct
UONEK.US	Urban One Inc	20200619	4.97	5.63	3.76	4.15	73086700	4.15	down	down	correct
UPLD.US	Upland Software Inc	20200619	35.06	35.63	34.69	35.26	238294	35.26	up	down	incorrect
UPWK.US	Upwork Inc	20200619	12.68	12.85	12.06	12.24	4584900	12.24	down	down	correct
URBN.US	Urban Outfitters Inc	20200619	18.3	18.35	16.755	16.92	2468308	16.92	down	down	correct
URGN.US	UroGen Pharma Ltd	20200619	29.14	30.1	28.185	28.48	214400	28.48	down	up	incorrect
USAK.US	USA Truck Inc	20200619	7.15	7.2299	6.96	7.04	15652	7.04	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20200619	8.25	8.3	8	8.18	18100	8.18	down	down	correct
USAU.US	U.S. Gold Corp	20200619	6.16	6.5	6.16	6.39	35027	6.39	up	down	incorrect
USEG.US	U.S. Energy Corp	20200619	6.2	6.26	5.53	6.09	144300	6.09	down	down	correct
USIO.US	Usio Inc	20200619	2.05	2.1602	1.98	1.98	49818	1.98	down	down	correct
USLM.US	United States Lime & Minerals Inc	20200619	81.88	82.61	80.62	80.62	22521	79.9905	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20200619	25.06	25.06	25.06	25.06	0	23.8293
USQSX.US	USQ Core Real Estate Fund	20200619	25.07	25.07	25.07	25.07	0	23.8394
USWS.US	U.S. Well Services Inc	20200619	0.585	0.585	0.52	0.5202	344066	1.8207	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20200619	0.048	0.048	0.045	0.048	4852	0.048
UTHR.US	United Therapeutics Corporation	20200619	116.37	118.36	115.75	118.36	1696312	118.36	up	up	correct
UTMD.US	Utah Medical Products Inc	20200619	97.78	100.24	94.77	100.18	34623	96.7819	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20200619	1.73	1.77	1.72	1.76	6793	1.76	up	up	correct
UVSP.US	Univest Financial Corporation	20200619	16	16	15.21	15.7	222149	15.0685	down	down	correct
UXIN.US	Uxin Limited	20200619	1.39	1.45	1.37	1.45	1412900	1.45	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20200619	25.35	25.35	25.35	25.35	10	23.6274
VALU.US	Value Line Inc	20200619	24.42	24.43	22.04	22.1	9972	21.1579	down	down	correct
VBIV.US	VBI Vaccines Inc	20200619	2.83	2.93	2.72	2.89	10348995	2.89	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20200619	1.27	1.29	1.23	1.26	543300	1.26	down	up	incorrect
VBNK.US	VersaBank Common Shares	20200619	4.8714	4.8787	4.8714	4.8714	958	4.8714
VBTX.US	Veritex Holdings Inc	20200619	17.94	17.94	16.83	17.3	637334	16.62	down	down	correct
VC.US	Visteon Corporation	20200619	74.54	75.33	71.98	72.92	389104	72.92	down	down	correct
VCEL.US	Vericel Corporation	20200619	14.61	15	14.46	14.46	2173200	14.46	down	down	correct
VCMIX.US	Versus Capital Multi	20200619	26.71	26.71	26.71	26.71	0	25.1681
VCNX.US	Vaccinex Inc	20200619	3.43	3.61	3.4	3.5	48400	3.5	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20200619	24.49	24.49	24.49	24.49	0	23.4474
VCTR.US	Victory Capital Holdings Inc	20200619	16.63	16.63	15.7	16.5	137867	16.1204	down	down	correct
VCYT.US	Veracyte Inc	20200619	25.75	26.94	25.1	25.1	915892	25.1	down	down	correct
VECO.US	Veeco Instruments Inc	20200619	13.33	13.66	13.08	13.27	749123	13.27	down	down	correct
VEON.US	VEON Ltd	20200619	1.78	1.795	1.67	1.71	23000778	1.71	down	down	correct
VERB.US	Verb Technology Company Inc	20200619	0.99	1.0699	0.99	1.04	118068	1.04	up	down	incorrect
VERBW.US	Verb Technology Company Inc	20200619	0.2979	0.3	0.29	0.3	4629	0.3	up	up	correct
VERI.US	Veritone Inc	20200619	17.08	18.3	16.62	16.89	3007300	16.89	down	down	correct
VERO.US	Venus Concept Inc	20200619	3.81	4.02	3.65	3.72	65300	3.72	down	down	correct
VERU.US	Veru Inc	20200619	3.47	3.57	3.35	3.46	1441500	3.46	down	down	correct
VERY.US	Vericity Inc	20200619	11.36	11.36	10.31	11.19	7300	11.19	down	down	correct
VFF.US	Village Farms International Inc	20200619	5.6	5.6254	5.05	5.1	1612013	5.1	down	down	correct
VFLEX.US	VFLEX	20200619	23.72	23.72	23.72	23.72	0	21.8342
VG.US	Vonage Holdings Corp	20200619	9.54	9.93	9.395	9.9	10507100	9.9	up	down	incorrect
VIA.US	Via Renewables Inc	20200619	7.35	7.3575	7.01	7.12	222869	6.4213	down	down	correct
VIAC.US	ViacomCBS Inc	20200619	24.91	25.19	23.55	23.69	35548781	22.821	down	up	incorrect
VIACA.US	ViacomCBS Inc	20200619	27.37	27.77	26.12	26.12	252721	25.231	down	up	incorrect
VIASP.US	Via Renewables Inc	20200619	22.72	22.99	22.06	22.811	3400	19.9385	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20200619	13.03	13.21	12.785	13	4045068	13	down	down	correct
VICR.US	Vicor Corporation	20200619	69.62	73.755	68.78	71.35	793081	71.35	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20200619	10.68	10.68	10.68	10.68	1	10.68
VINO.US	Gaucho Group Holdings Inc	20200619	0.33	0.3999	0.33	0.3999	4300	5.9985	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20200619	5.15	5.51	5.15	5.45	149200	5.45	up	up	correct
VIR.US	Vir Biotechnology Inc	20200619	37.71	42.08	37.57	41.46	2736000	41.46	up	up	correct
VIRC.US	Virco Mfg. Corporation	20200619	2.69	2.6929	2.38	2.58	11775	2.58	down	down	correct
VIRT.US	Virtu Financial Inc	20200619	23.43	23.73	23.04	23.53	2216642	22.2729	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20200619	5.6	5.7	5.2	5.5	218220	5.5	down	down	correct
VISL.US	Vislink Technologies Inc	20200619	0.8	0.8199	0.7478	0.7478	1692980	4.4868	down	down	correct
VIVE.US	Viveve Medical Inc	20200619	6.367	6.5	6.057	6.057	117885	6.057	down	down	correct
VIVO.US	Meridian Bioscience Inc	20200619	18.5	19.17	18.15	18.77	990047	18.77	up	up	correct
VJET.US	voxeljet AG	20200619	1.69	1.69	1.62	1.68	15515	8.4	down	down	correct
VKTX.US	Viking Therapeutics Inc	20200619	7.58	7.81	7.47	7.575	2285147	7.575	down	down	correct
VLCN.US	Volcon Inc. Common stock	20200619	6.15	6.15	6.15	6.15	186	6.15
VLDR.US	Velodyne Lidar Inc	20200619	14.7	15.25	12.235	13.06	888013	13.06	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20200619	1.95	1.95	1.3763	1.55	1026601	1.55	down	down	correct
VLGEA.US	Village Super Market Inc	20200619	25.88	25.91	25.48	25.56	60125	24.016	down	down	correct
VLY.US	Valley National Bancorp	20200619	8.01	8.02	7.61	7.83	4719849	7.3773	down	down	correct
VLYPO.US	Valley National Bancorp	20200619	21.71	21.75	21.564	21.67	2239	19.9876	down	down	correct
VLYPP.US	Valley National Bancorp	20200619	23.393	24.1399	23.393	23.51	8668	21.6608	up	up	correct
VMD.US	Viemed Healthcare Inc	20200619	11.31	11.91	11.06	11.29	1432315	11.29	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20200619	11.5	11.875	10.95	11.15	2608135	11.15	down	up	incorrect
VNET.US	21Vianet Group Inc	20200619	16.82	18.33	16.739	18.33	3308273	18.33	up	up	correct
VNOM.US	Viper Energy Partners LP	20200619	11.8	11.84	11.0601	11.19	1423390	10.4102	down	down	correct
VOD.US	Vodafone Group Plc	20200619	16	16.01	15.61	15.65	2592535	14.2484	down	down	correct
VOXX.US	VOXX International Corporation	20200619	5.73	5.82	5.51	5.79	138052	5.79	up	up	correct
VQS.US	Viq Solutions Inc	20200619	2.83	2.8868	2.83	2.8755	16214	2.8755	up	up	correct
VRA.US	Vera Bradley Inc	20200619	5.05	5.2	4.65	4.65	620505	4.65	down	down	correct
VRAY.US	ViewRay Inc	20200619	2.18	2.27	2.13	2.22	1363800	2.22	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20200619	12.68	14.5	12.38	13.79	109000	13.79	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20200619	1.25	1.36	1.21	1.27	200212	19.05	up	up	correct
VREX.US	Varex Imaging Corporation	20200619	15.79	15.92	15	15	1007600	15	down	down	correct
VRM.US	Vroom Inc	20200619	47.5	48.85	46.11	47.51	1901500	47.51	up	up	correct
VRME.US	VerifyMe Inc	20200619	4.1	4.2	3.91	3.95	157566	3.95	down	up	incorrect
VRMEW.US	VerifyMe Inc	20200619	1.6	1.6	1.1	1.11	47400	1.11	down	down	correct
VRNA.US	Verona Pharma plc	20200619	5.28	5.77	5.27	5.385	63454	5.385	up	down	incorrect
VRNS.US	Varonis Systems Inc	20200619	88.83	89.97	86.41	87.5	1188744	29.1667	down	down	correct
VRNT.US	Verint Systems Inc	20200619	44.049	44.2189	42.4294	43.4292	1169630	22.1239	down	down	correct
VRRM.US	Verra Mobility Corporation	20200619	11.36	11.43	10.89	10.91	1069900	10.91	down	down	correct
VRSK.US	Verisk Analytics Inc	20200619	167.18	169.78	164.09	164.185	1599177	162.7262	down	down	correct
VRSN.US	VeriSign Inc	20200619	209.05	210.6	204.18	205.26	1391122	205.26	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20200619	119.19	119.53	114.23	115.06	125806	112.223	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20200619	280.3	295.54	280.3	293.27	4085277	293.27	up	up	correct
VS.US	Versus Systems Inc	20200619	0.1735	0.1735	0.1681	0.1691	342	2.7056	down	down	correct
VSAT.US	Viasat Inc	20200619	42.07	42.4006	40.15	40.36	519841	40.36	down	down	correct
VSEC.US	VSE Corporation	20200619	28.5	28.94	27.38	27.78	77779	27.4016	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20200619	5.89	5.89	5.89	5.89	0	5.5744
VSLCX.US	Invesco Senior Loan Fund Class C	20200619	5.91	5.91	5.91	5.91	0	5.6556
VSLYX.US	If Inv Snr Fnd Y	20200619	5.9	5.9	5.9	5.9	0	5.5633
VSTM.US	Verastem Inc	20200619	1.81	1.85	1.76	1.8	6020100	1.8	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20200619	0.511	0.57	0.492	0.5124	747937	0.5124	up	up	correct
VTNR.US	Vertex Energy Inc	20200619	0.7555	0.8	0.75	0.76	87935	0.76	up	down	incorrect
VTRS.US	Viatris Inc	20200619	16.62	16.77	15.99	16.16	9330503	15.7919	down	down	correct
VTSI.US	VirTra Inc	20200619	4.42	4.62	4.22	4.48	143958	4.48	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20200619	2.66	2.74	2.57	2.66	463099	2.66
VUZI.US	Vuzix Corporation	20200619	2.35	2.7699	2.2677	2.52	2588951	2.52	up	up	correct
VVPR.US	VivoPower International PLC	20200619	1.63	1.6707	1.4201	1.56	236042	1.56	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20200619	8.05	8.16	7.75	7.79	204400	7.79	down	down	correct
VXRT.US	Vaxart Inc	20200619	2.6	2.7	2.53	2.6	4622573	2.6
VYGR.US	Voyager Therapeutics Inc	20200619	13.24	13.98	12.89	13.34	791700	13.34	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20200619	8.92	9.48	8.88	9.32	2940450	9.32	up	up	correct
VYNT.US	Vyant Bio Inc	20200619	3.77	3.85	3.43	3.54	68400	3.54	down	down	correct
WABC.US	Westamerica Bancorporation	20200619	55.99	55.99	53.5	54.9	307973	52.5967	down	up	incorrect
WAFD.US	Washington Federal Inc	20200619	26.32	26.66	25.06	25.81	1206159	24.5847	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20200619	6.06	6.3084	5.8	6.02	274194	6.02	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20200619	32.88	33.1217	31.89	32.45	162140	30.1549	down	down	correct
WATT.US	Energous Corporation	20200619	2.68	2.68	2.37	2.37	2371513	2.37	down	down	correct
WB.US	Weibo Corporation	20200619	35.93	36.36	34.79	34.88	3070897	34.88	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20200619	42.48	44.5	42.2	44.13	13638622	41.5248	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20200619	38.44	38.44	37.43	37.62	687800	37.62	down	down	correct
WDAY.US	Workday Inc	20200619	189.5	190.34	181.14	183.56	4271482	183.56	down	down	correct
WDC.US	Western Digital Corporation	20200619	43.42	45.0199	43.2	44.39	14270590	44.39	up	up	correct
WDFC.US	WD	20200619	194.08	194.62	189.81	191.15	146707	187.7358	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20200619	12.77	12.77	12.77	12.77	0	12.6632
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20200619	13.12	13.12	13.12	13.12	0	13.0154
WEN.US	The Wendy's Company	20200619	22.32	22.46	21.71	21.86	3495664	21.315	down	down	correct
WERN.US	Werner Enterprises Inc	20200619	44.05	44.05	41.86	42.15	1740884	41.562	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20200619	13.25	13.25	13.25	13.25	0	13.1439
WETF.US	WisdomTree Investments Inc	20200619	3.72	3.77	3.55	3.61	1643266	3.4896	down	down	correct
WEYS.US	Weyco Group Inc	20200619	20.88	20.88	19.94	20.1	24482	18.9717	down	down	correct
WFCF.US	Where Food Comes From Inc	20200619	1.78	1.8	1.77	1.775	7966	7.0292	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20200619	25.34	25.34	25.34	25.34	0	25.34
WHF.US	WhiteHorse Finance Inc	20200619	11.32	11.39	10.8	10.95	179026	9.2528	down	down	correct
WHFBZ.US	WHFBZ	20200619	24.64	24.7999	24.26	24.26	4865	22.0639	down	down	correct
WHLM.US	Wilhelmina International Inc	20200619	4.87	4.87	4.38	4.4	2230	4.4	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20200619	1.78	1.91	1.77	1.9	47317	1.9	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20200619	11.5	11.5	11.5	11.5	0	11.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20200619	7.202	7.202	7.202	7.202	0	7.202
WILC.US	G. Willi	20200619	15.89	15.89	15.6362	15.89	2706	14.9851
WIMI.US	WiMi Hologram Cloud Inc	20200619	3.52	3.69	3.48	3.48	81071	3.48	down	up	incorrect
WINA.US	Winmark Corporation	20200619	165	170	163.7522	170	42057	160.4884	up	up	correct
WING.US	Wingstop Inc	20200619	125.8	132.38	123.5	131.77	1581334	126.0366	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20200619	6.3	6.9499	6.25	6.9499	26098	6.9499	up	down	incorrect
WIRE.US	Encore Wire Corporation	20200619	47.9	49.31	46.05	46.69	208069	46.5992	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20200619	2.23	2.27	2.18	2.2	415100	2.2	down	down	correct
WIX.US	Wix.com Ltd	20200619	234.79	241.11	232.09	236.85	892288	236.85	up	up	correct
WKEY.US	WISeKey International Holding AG	20200619	7	8.93	6.9	8	23400	8	up	up	correct
WKHS.US	Workhorse Group Inc	20200619	5.25	5.38	4.77	4.88	13674810	4.88	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20200619	0.076	0.084	0.076	0.078	160900	0.078	up	down	incorrect
WLDN.US	Willdan Group Inc	20200619	23.5	24.99	22.24	23.31	478835	23.31	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20200619	24.81	24.81	23.15	23.42	21300	23.42	down	up	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20200619	197.73	199.6	188.44	188.85	1772432	185.2037	down	down	correct
WMG.US	Warner Music Group Corp	20200619	32.9	34	32.3	32.86	5629124	32.1288	down	down	correct
WNEB.US	Western New England Bancorp Inc	20200619	5.5	5.58	5.32	5.45	129947	5.2272	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20200619	1.29	1.39	1.26	1.27	901717	1.27	down	down	correct
WRAP.US	Wrap Technologies Inc	20200619	9.94	10.66	9.27	9.84	3133600	9.84	down	down	correct
WRLD.US	World Acceptance Corporation	20200619	69.68	70.37	66.37	69.15	134400	69.15	down	down	correct
WSBC.US	WesBanco Inc	20200619	20.81	20.85	19.825	20.255	1046319	19.0254	down	down	correct
WSBF.US	Waterstone Financial Inc	20200619	14.73	14.73	14.25	14.69	241457	13.3399	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20200619	15.17	15.255	14.74	14.83	986100	14.83	down	down	correct
WSFS.US	WSFS Financial Corporation	20200619	27.85	28.2344	26.65	26.88	527326	26.3921	down	down	correct
WSTG.US	Wayside Technology Group Inc	20200619	23.93	24.15	23.5881	24.15	11448	23.1815	up	up	correct
WTBA.US	West Bancorporation Inc	20200619	17.44	17.44	17.0333	17.43	80664	16.4393	down	down	correct
WTER.US	The Alkaline Water Company Inc	20200619	1.71	1.71	1.53	1.55	1919435	1.55	down	down	correct
WTFC.US	Wintrust Financial Corporation	20200619	47.7	48.17	44.71	45.77	811545	44.4964	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20200619	24.5	25.28	24.5	25.06	12417	22.8708	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20200619	25.9	25.98	25.805	25.84	36306	23.6839	down	down	correct
WTRH.US	Waitr Holdings Inc	20200619	2.34	2.35	2.23	2.235	2138336	2.235	down	down	correct
WTW.US	Weight Watchers International Inc	20200619	26.57	26.92	25.36	25.37	16247	25.37	down	down	correct
WVE.US	Wave Life Sciences Ltd	20200619	10.72	10.95	10.05	10.76	472500	10.76	up	down	incorrect
WVFC.US	WVS Financial Corp	20200619	13.5	13.5	13.5	13.5	180	12.9689
WVVI.US	Willamette Valley Vineyards Inc	20200619	6.25	6.25	6.05	6.1	3630	6.1	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20200619	4.8779	4.8779	4.8779	4.8779	110	4.5346
WW.US	WW International Inc	20200619	26.79	27.06	25.35	25.37	1565731	25.37	down	up	incorrect
WWD.US	Woodward Inc	20200619	80.49	80.655	76.85	77.89	525254	77.3238	down	down	correct
WYNN.US	Wynn Resorts Limited	20200619	90.35	90.98	86.04	86.79	4161662	86.79	down	down	correct
XAIR.US	Beyond Air Inc	20200619	7.62	7.62	6.9	7.48	384000	7.48	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20200619	1.15	1.15	1.08	1.09	291088	1.09	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20200619	0.63	0.63	0.63	0.63	0	0.63
XBIT.US	XBiotech Inc	20200619	14.22	14.58	13.8401	14.22	195429	14.22
XCAPX.US	ACAP Strategic Fund	20200619	24.05	24.05	24.05	24.05	0	23.0988
XCBFX.US	Capstone Church Bond Fund	20200619	12	12	12	12	0	12
XCLIX.US	XCLIX	20200619	10.87	10.87	10.87	10.87	0	10.4671
XCUR.US	Exicure Inc	20200619	2.76	2.98	2.75	2.98	460000	2.98	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20200619	17.9	17.9	17.9	17.9	0	17.9
XEL.US	Xcel Energy Inc	20200619	64.6	65.37	63.31	64.01	6627093	61.4651	down	up	incorrect
XELA.US	Exela Technologies Inc	20200619	0.5001	0.528	0.482	0.4959	6499352	1.4877	down	up	incorrect
XELB.US	Xcel Brands Inc	20200619	1.05	1.05	0.98	1.01	92082	1.01	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20200619	12.11	13.04	12.11	12.94	325310	12.94	up	down	incorrect
XENT.US	Intersect ENT Inc	20200619	12.22	12.6706	11.97	12.06	357091	12.06	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20200619	5.55	5.58	5.07	5.29	402700	5.29	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20200619	9.92	10.25	9.61	9.85	111724	9.85	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20200619	748.99	748.99	748.99	748.99	0	615.34
XGN.US	Exagen Inc	20200619	13.17	13.47	12.18	13	38900	13	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20200619	8.53	8.53	8.53	8.53	0	8.1064
XLNX.US	Xilinx Inc	20200619	94.78	95.48	92.39	95.48	6354362	94.6865	up	up	correct
XLRN.US	Acceleron Pharma Inc	20200619	99.64	102.68	95.51	101.38	803773	101.38	up	up	correct
XNCR.US	Xencor Inc	20200619	30.82	32.59	30.53	30.74	1795206	30.74	down	down	correct
XNET.US	Xunlei Limited	20200619	3.42	3.605	3.37	3.57	1637220	3.57	up	up	correct
XOMA.US	XOMA Corporation	20200619	22.53	24.29	21.8	21.8	94586	21.8	down	down	correct
XONE.US	The ExOne Company	20200619	9.02	9.25	8.84	9	158129	9	down	up	incorrect
XP.US	XP Inc	20200619	48.76	49.08	46.93	47.22	1358500	47.22	down	down	correct
XPEL.US	XPEL Inc	20200619	16.41	17.08	16.3253	17.08	372128	17.08	up	up	correct
XPER.US	Xperi Holding Corporation	20200619	13.52	13.84	13.24	13.28	2811299	13.1032	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20200619	5.89	5.89	5.89	5.89	0	5.5762
XRAY.US	DENTSPLY SIRONA Inc	20200619	44.92	45.23	43.48	43.62	2458578	43.107	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20200619	16.93	16.95	16.205	16.31	4113585	15.1453	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20200619	10.22	10.22	10.22	10.22	0	9.6949
XSICX.US	Voya Senior Income Fund Class	20200619	10.2	10.2	10.2	10.2	0	9.7441
XSIIX.US	ING Senior Incm Fd	20200619	10.18	10.18	10.18	10.18	0	9.6212
XSILX.US	XSILX	20200619	8.51	8.51	8.51	8.51	0	8.1034
XSIWX.US	ING Senior Incm Fd	20200619	10.23	10.23	10.23	10.23	0	9.671
XSLCX.US	Invesco Senior Loan Fund Class	20200619	5.89	5.89	5.89	5.89	0	5.89
XSPA.US	XpresSpa Group Inc	20200619	4.91	5.07	4.7	4.88	10586820	4.88	down	up	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20200619	1.47	1.5099	1.32	1.5	12181	1.5	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20200619	0.805	0.83	0.805	0.81	1436200	0.81	up	up	correct
YELL.US	Yellow Corporation	20200619	1.81	1.84	1.75	1.78	1474700	1.78	down	down	correct
YI.US	111 Inc	20200619	6.94	6.94	6.61	6.86	50800	6.86	down	up	incorrect
YJ.US	Yunji Inc	20200619	2.86	2.93	2.68	2.68	268800	2.68	down	down	correct
YMAB.US	Y	20200619	47.14	48.29	46.01	48.13	393400	48.13	up	down	incorrect
YMTX.US	Yumanity Therapeutics Inc	20200619	1.51	1.57	1.48	1.5	47445	30	down	down	correct
YNDX.US	Yandex N.V	20200619	45.56	45.67	45	45.62	3197525	45.62	up	up	correct
YORW.US	The York Water Company	20200619	45.7	46.81	45.03	46.38	220849	45.2549	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20200619	6.39	6.85	6.3	6.57	118703	6.57	up	up	correct
YTRA.US	Yatra Online Inc	20200619	0.8	0.83	0.77	0.774	5007100	0.774	down	up	incorrect
YVR.US	Liquid Media Group Ltd	20200619	1.51	1.58	1.45	1.54	800900	1.54	up	up	correct
YY.US	JOYY Inc	20200619	95	99.35	94.55	97.23	2307128	93.392	up	up	correct
Z.US	Zillow Group Inc	20200619	62.44	64.83	61.6	62.25	5070000	62.25	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20200619	268.08	268.08	253.46	264.41	986989	264.41	down	down	correct
ZCMD.US	Zhongchao Inc	20200619	2.22	2.22	2.18	2.18	11100	2.18	down	down	correct
ZD.US	Ziff Davis Inc.	20200619	72.33	75.14	71.77	75.14	3053518	75.14	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20200619	3.51	3.78	3.3	3.42	503100	3.42	down	down	correct
ZEUS.US	Olympic Steel Inc	20200619	10.87	10.87	9.78	9.81	121153	9.7475	down	down	correct
ZG.US	Zillow Group Inc	20200619	61.98	64.42	61.5	62	814262	62	up	down	incorrect
ZGNX.US	Zogenix Inc	20200619	29	29.17	27.925	28.04	1452536	28.04	down	down	correct
ZGYH.US	Yunhong International	20200619	9.68	9.68	9.68	9.68	0	9.68
ZGYHR.US	Yunhong International	20200619	0.18	0.18	0.18	0.18	30	0.18
ZGYHU.US	Yunhong International	20200619	9.88	9.88	9.88	9.88	0	9.88
ZGYHW.US	Yunhong International	20200619	0.6175	0.6175	0.6175	0.6175	518	0.6175
ZI.US	ZoomInfo Technologies Inc	20200619	47.2	47.31	43.79	45.37	2366100	45.37	down	down	correct
ZION.US	Zions Bancorporation National Association	20200619	36.89	36.89	35.09	36.08	6586946	34.5449	down	down	correct
ZIONL.US	ZIONL	20200619	26.14	26.14	25.86	26	35600	23.6593	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20200619	27	27	26.61	26.81	7200	24.5788	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20200619	20.735	21.065	20.64	20.7976	2780	19.5552	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20200619	3.43	3.64	3.27	3.27	7962543	3.27	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20200619	0.11	0.11	0.1	0.11	66649	0.11
ZIXI.US	Zix Corporation	20200619	7.05	7.42	6.947	7.2	1870585	7.2	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20200619	1.48	1.48	1.41	1.43	103300	1.43	down	down	correct
ZLAB.US	Zai Lab Limited	20200619	77	82.1	76.1	80.85	1559500	80.85	up	up	correct
ZM.US	Zoom Video Communications Inc	20200619	241.64	243.57	238.7035	243.48	10077543	243.48	up	up	correct
ZNGA.US	Zynga Inc	20200619	9.28	9.43	9.21	9.29	14550000	9.29	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20200619	51.98	55.82	50.04	53.12	1064200	53.12	up	down	incorrect
ZS.US	Zscaler Inc	20200619	114.8	114.8	108.2	108.57	3898100	108.57	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20200619	0.87	0.875	0.8402	0.842	1684591	0.842	down	down	correct
ZUMZ.US	Zumiez Inc	20200619	28.47	28.84	26.39	26.74	571479	26.74	down	down	correct
ZVO.US	Zovio Inc	20200619	2.55	2.695	2.53	2.64	202600	2.64	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20200619	10.07	10.16	9.99	10.16	940610	10.16	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20200619	6.67	6.74	5.88	6.04	3197400	6.04	down	down	correct
ZYXI.US	Zynex Inc	20200619	24.5	25.71	22.63	24.06	1893076	24.06	down	down	correct