Spread Statistics- Feb 12, 2018

To download data, click below:

marketstatistics_20180212 Download

Symbol	Symbol_suffix	Company_Name	Date	Sec_Type	Quoted_Spread	Effective_Spread	Realized_Spread (5 sec)	Realized_Spread (1 sec)	Price_Impact (5 sec)	Price_Impact (1 sec)
Stock_Avg		VW Stock Avg	20180212	A	8.61	6.18	2.22	2.64	3.95	3.53
ETF_Avg		VW ETF Avg	20180212	ETF	2.56	17.85	16.17	16.58	1.43	1.32
ETN_Avg		VW ETN Avg	20180212	ETN	13.16	36.45	31.84	32.47	4.61	4.00
A		Agilent Tech	20180212	A	4.61	2.43	0.19	0.42	2.24	2.01
AA		Alcoa Corpor	20180212	A	6.13	7.44	3.61	5.24	3.83	2.20
AADR		AdvisorShare	20180212	ETF	24.59	12.31	7.60	7.68	4.71	4.64
AAL		American Air	20180212	A	4.18	4.62	0.90	0.87	3.72	3.75
AAMC		Altisource A	20180212	A	365.32	532.45	532.45	532.45	0.00	0.00
AAME		Atlantic Ame	20180212	A	643.91	591.48	563.67	563.67	27.80	27.80
AAN		Aaron's, Inc	20180212	A	14.97	9.99	2.88	5.12	7.11	4.87
AAOI		Applied Opto	20180212	A	15.27	9.38	4.27	3.64	5.10	5.74
AAON		Aaon Inc	20180212	A	29.03	18.66	23.72	17.91	-5.06	0.75
AAP		ADVANCE AUTO	20180212	A	13.96	6.41	1.18	1.94	5.23	4.47
AAPL		Apple Inc.	20180212	A	1.07	2.36	1.44	1.12	0.92	1.25
AAT		AMERICAN ASS	20180212	A	19.11	11.24	3.48	6.01	7.76	5.23
AAU		Almaden Mine	20180212	A	93.15	97.83	69.44	70.71	28.39	27.12
AAWW		Atlas Air Wo	20180212	A	24.65	21.05	-15.66	-15.03	36.71	36.09
AAXJ		iShares MSCI	20180212	ETF	1.99	1.36	-0.03	0.09	1.40	1.28
AAXN		Axon Enterpr	20180212	A	15.47	12.51	6.25	7.88	6.27	4.64
AB		AllianceBern	20180212	A	35.09	21.05	14.45	14.76	6.60	6.29
ABBV		ABBVIE INC.	20180212	A	6.54	4.29	1.38	0.33	2.91	3.96
ABC		AmerisourceB	20180212	A	7.52	4.00	0.51	0.47	3.49	3.53
ABCB		Ameris Banco	20180212	A	23.14	35.19	1.83	7.14	33.36	28.05
ABEO		Abeona Thera	20180212	A	41.20	24.81	2.07	10.11	22.74	14.70
ABG		Asbury Autom	20180212	A	26.80	13.46	6.19	7.33	7.27	6.12
ABIO		ARCA biophar	20180212	A	317.46	190.81	190.81	190.81	0.00	0.00
ABM		ABM Industri	20180212	A	13.54	7.06	3.03	2.64	4.03	4.43
ABMD		Abiomed Inc	20180212	A	20.62	10.46	1.94	3.43	8.52	7.03
ABR		Arbor Realty	20180212	A	12.78	11.58	3.07	4.38	8.51	7.20
ABT		Abbott Labor	20180212	A	2.27	7.20	6.13	6.34	1.07	0.87
ABTX		Allegiance B	20180212	A	103.90	45.46	30.71	31.57	14.75	13.90
ABUS		Arbutus Biop	20180212	A	102.49	91.68	39.62	38.55	52.06	53.13
AC		Associated C	20180212	A	72.65	54.28	40.59	41.47	13.70	12.81
ACAD		Acadia Pharm	20180212	A	13.02	7.59	2.45	2.18	5.14	5.41
ACBI		Atlantic Cap	20180212	A	55.44	39.90	27.27	27.56	12.63	12.34
ACC		American Cam	20180212	A	6.99	5.40	1.77	1.77	3.64	3.64
ACCO		Acco Brands	20180212	A	53.85	34.46	12.52	13.31	21.94	21.15
ACER		Acer Therape	20180212	A	302.35	147.53	-8.29	21.33	155.81	126.20
ACGL		Arch Capital	20180212	A	11.54	9.64	2.66	3.55	6.99	6.09
ACHC		Acadia Healt	20180212	A	13.91	6.59	3.46	4.47	3.13	2.12
ACHV		Achieve Life	20180212	A	158.84	159.90	95.34	88.06	64.56	71.85
ACIA		Acacia Commu	20180212	A	33.19	18.79	9.74	10.66	9.06	8.13
ACIU		AC Immune SA	20180212	A	96.47	38.02	32.31	27.29	5.70	10.72
ACIW		ACI Worldwid	20180212	A	15.52	17.66	0.29	0.70	17.37	16.96
ACLS		Axcelis Tech	20180212	A	38.35	33.74	22.31	14.84	11.44	18.91
ACM		Aecom	20180212	A	9.97	9.40	0.70	1.76	8.70	7.64
ACMR		ACM Research	20180212	A	344.89	258.39	247.15	248.75	11.24	9.64
ACN		Accenture PL	20180212	A	6.00	2.86	0.90	1.05	1.96	1.82
ACNB		ACNB Corp	20180212	A	136.98	82.59	44.32	44.33	38.26	38.26
ACOR		Acorda Thera	20180212	A	42.76	27.52	25.87	3.01	1.66	24.51
ACRE		Ares Commerc	20180212	A	21.81	14.41	6.30	6.91	8.12	7.50
ACRS		Aclaris Ther	20180212	A	33.45	19.02	6.35	7.41	12.67	11.61
ACRX		AcelRx Pharm	20180212	A	289.86	197.50	197.50	197.50	0.00	0.00
ACSI		American Cus	20180212	ETF	18.27	111.40	102.00	107.68	9.40	3.72
ACST		Acasti Pharm	20180212	A	88.55	119.25	54.55	53.96	64.70	65.29
ACT		AdvisorShare	20180212	ETF	64.14	37.44	31.20	31.59	6.24	5.85
ACTG		Acacia Resea	20180212	A	156.45	145.61	79.63	95.58	65.99	50.04
ACU		Acme United	20180212	A	488.60	353.12	353.12	353.12	0.00	0.00
ACWF		iShares Edge	20180212	ETF	35.13	24.29	26.81	27.13	-2.52	-2.84
ACWI		iShares MSCI	20180212	ETF	1.44	1.39	-0.03	-0.16	1.42	1.55
ACWV		iShares Edge	20180212	ETF	10.15	5.00	4.56	3.97	0.44	1.02
ACWX		iShares MSCI	20180212	ETF	4.45	3.67	3.20	3.88	0.47	-0.21
ACY		AeroCentury	20180212	A	271.17	158.91	126.05	118.85	32.85	40.06
ADBE		Adobe Inc.	20180212	A	7.85	7.81	4.15	3.03	3.66	4.78
ADC		Agree Realty	20180212	A	27.79	15.83	7.72	9.33	8.11	6.50
ADES		Advanced Emi	20180212	A	43.78	31.01	13.16	12.30	17.84	18.70
ADI		Analog Devic	20180212	A	4.95	6.63	1.42	2.97	5.22	3.66
ADM		Archer Danie	20180212	A	2.74	2.71	0.18	0.42	2.53	2.29
ADMA		ADMA Biologi	20180212	A	131.43	165.78	38.95	97.89	126.83	67.86
ADMP		Adamis Pharm	20180212	A	148.18	113.81	73.61	75.37	40.20	38.44
ADMS		Adamas Pharm	20180212	A	38.35	23.84	12.36	15.11	11.48	8.73
ADNT		Adient plc O	20180212	A	10.05	5.89	2.62	2.97	3.27	2.92
ADP		Automatic Da	20180212	A	5.94	8.09	1.77	1.99	6.32	6.11
ADRE		Invesco BLDR	20180212	ETF	48.30	35.96	34.41	34.46	1.55	1.50
ADRO		Aduro Biotec	20180212	A	102.23	69.38	19.88	14.55	49.50	54.83
ADS		Alliance Dat	20180212	A	16.73	7.45	1.48	2.60	5.97	4.85
ADSK		Autodesk Inc	20180212	A	8.55	6.72	1.42	1.80	5.30	4.92
ADSW		Advanced Dis	20180212	A	15.34	9.03	3.53	4.70	5.51	4.34
ADT		ADT Inc.	20180212	A	8.58	5.02	2.94	2.39	2.08	2.62
ADTN		Adtran Inc	20180212	A	34.86	29.57	4.87	4.08	24.70	25.49
ADUS		Addus HomeCa	20180212	A	123.21	107.64	73.69	75.18	33.95	32.46
ADVM		Adverum Biot	20180212	A	76.89	49.26	31.30	28.84	17.95	20.42
ADXS		Advaxis, Inc	20180212	A	42.29	37.46	17.58	20.63	19.89	16.84
AE		Adams Resour	20180212	A	449.71	236.48	163.79	206.07	72.69	30.41
AEE		Ameren Corpo	20180212	A	4.49	7.40	-0.08	-0.23	7.49	7.64
AEGN		Aegion Corp	20180212	A	32.30	15.49	22.31	59.58	-6.81	-44.09
AEHR		Aehr Test Sy	20180212	A	118.67	132.19	94.05	80.41	38.14	51.78
AEIS		Advanced Ene	20180212	A	22.32	13.03	4.48	7.32	8.55	5.71
AEL		American Equ	20180212	A	15.12	7.99	3.00	2.96	5.00	5.03
AEM		Agnico Eagle	20180212	A	4.94	2.89	-1.54	-0.86	4.43	3.75
AEMD		AETHLON MEDI	20180212	A	145.40	106.52	106.43	104.18	0.09	2.34
AEO		American Eag	20180212	A	6.05	7.25	2.36	2.84	4.90	4.42
AEP		American Ele	20180212	A	2.48	1.85	-0.41	-0.49	2.26	2.34
AER		Aercap Holdi	20180212	A	5.60	2.65	0.14	0.52	2.52	2.13
AERI		Aerie Pharma	20180212	A	26.16	17.50	9.90	8.12	7.60	9.38
AES		AES Corporat	20180212	A	9.84	9.46	0.18	1.01	9.28	8.45
AEY		ADDvantage T	20180212	A	172.55	111.77	57.97	65.53	53.81	46.25
AEZS		Aeterna Zent	20180212	A	88.27	80.21	54.89	54.85	25.32	25.36
AFC		Allied Capit	20180212	A	177.62	67.37	67.37	67.37	0.00	0.00
AFG		American Fin	20180212	A	16.33	7.53	2.68	4.07	4.85	3.46
AFH		Atlas Financ	20180212	A	131.66	102.34	77.72	81.66	24.62	20.67
AFI		Armstrong Fl	20180212	A	35.32	22.61	16.00	16.49	6.62	6.12
AFK		VanEck Vecto	20180212	ETF	54.49	85.04	52.46	52.50	32.57	32.53
AFL		Aflac Inc.	20180212	A	5.41	4.02	-0.38	0.45	4.40	3.57
AFMD		Affimed N.V.	20180212	A	236.10	178.95	125.31	151.07	53.65	27.89
AFTY		Pacer CSOP F	20180212	ETF	53.81	25.91	-13.52	-2.17	39.43	28.08
AG		FIRST MAJEST	20180212	A	18.04	18.37	3.43	5.04	14.96	13.33
AGCO		AGCO Corpora	20180212	A	11.95	6.13	1.23	2.30	4.90	3.84
AGEN		Agenus Inc.	20180212	A	27.26	25.29	13.89	11.68	11.39	13.62
AGFS		AgroFresh So	20180212	A	42.34	43.68	17.84	24.43	25.84	19.26
AGG		iShares Core	20180212	ETF	0.94	2.07	2.28	1.91	-0.20	0.17
AGGP		IQ Enhanced	20180212	ETF	10.51	16.49	16.49	16.48	0.00	0.01
AGGY		WisdomTree Y	20180212	ETF	10.10	6.55	6.04	6.45	0.51	0.10
AGI		Alamos Gold	20180212	A	18.55	17.19	-1.53	0.89	18.72	16.30
AGIO		Agios Pharma	20180212	A	33.78	15.61	4.06	4.91	11.55	10.70
AGLE		Aeglea BioTh	20180212	A	209.19	317.22	128.08	127.30	189.14	189.92
AGM		Federal Agri	20180212	A	163.35	65.50	53.33	55.62	12.17	9.88
AGM	A	Federal Agri	20180212	A	315.21	288.53	53.74	13.88	234.79	274.64
AGN		Allergan plc	20180212	A	6.93	4.51	0.76	1.39	3.76	3.13
AGNC		AGNC Investm	20180212	A	5.36	4.82	2.03	1.40	2.78	3.42
AGND		WisdomTree T	20180212	ETF	99.24	67.37	65.18	65.15	2.19	2.23
AGO		Assured Guar	20180212	A	7.61	4.55	1.34	0.85	3.21	3.69
AGR		Avangrid, In	20180212	A	9.92	4.64	0.98	1.48	3.66	3.17
AGRO		ADECOAGRO S.	20180212	A	14.92	10.85	1.80	3.20	9.06	7.65
AGRX		Agile Therap	20180212	A	78.76	69.45	44.14	41.75	25.40	27.78
AGS		PlayAGS, Inc	20180212	A	86.29	35.47	15.23	25.32	20.24	10.15
AGT		iShares MSCI	20180212	ETF	37.55	36.45	34.01	37.21	2.44	-0.76
AGTC		Applied Gene	20180212	A	138.82	80.72	44.11	46.25	36.61	34.48
AGX		Argan, Inc	20180212	A	33.11	16.39	6.15	6.56	10.24	9.83
AGYS		Agilysys, In	20180212	A	102.61	59.48	34.91	40.88	24.57	18.60
AGZ		iShares Agen	20180212	ETF	6.80	3.37	3.37	3.38	0.00	-0.01
AGZD		WisdomTree T	20180212	ETF	97.41	56.22	26.82	26.82	29.40	29.40
AHC		A.H. Belo Co	20180212	A	102.39	106.90	106.90	106.90	0.00	0.00
AHH		Armada Hoffl	20180212	A	12.39	7.70	0.98	1.44	6.72	6.25
AHPI		Allied Healt	20180212	A	583.82	585.77	80.23	70.21	505.55	515.56
AHT		Ashford Hosp	20180212	A	19.14	16.28	7.84	7.75	8.44	8.52
AI		Arlington As	20180212	A	9.97	11.19	4.40	3.35	6.82	7.88
AIA		iShares Asia	20180212	ETF	16.09	9.70	4.75	7.66	4.94	2.04
AIEQ		AI Powered E	20180212	ETF	24.95	16.71	13.65	13.63	3.07	3.08
AIG		American Int	20180212	A	2.38	2.21	0.81	0.76	1.41	1.46
AIMC		Altra Indust	20180212	A	35.88	15.64	5.54	7.54	10.11	8.10
AIMT		Aimmune Ther	20180212	A	36.50	21.43	7.59	9.25	13.83	12.18
AIN		Albany Inter	20180212	A	23.66	14.70	6.94	8.89	7.75	5.81
AINC		Ashford Inc.	20180212	A	201.62	209.26	172.19	173.00	37.07	36.26
AINV		Apollo Inves	20180212	A	18.86	14.11	1.77	3.01	12.34	11.10
AIR		AAR Corp.	20180212	A	17.50	8.08	2.61	4.19	5.47	3.89
AIRG		Airgain, Inc	20180212	A	123.12	75.88	50.96	53.68	24.92	22.20
AIRI		Air Industri	20180212	A	107.95	135.99	65.99	65.70	69.99	70.29
AIRR		First Trust	20180212	ETF	30.83	26.93	23.11	23.03	3.81	3.90
AIRT		Air T Inc	20180212	A	385.14	375.41	478.50	478.50	-103.09	-103.09
AIT		Applied Indu	20180212	A	16.36	6.85	2.78	3.18	4.07	3.67
AIV		Apartment In	20180212	A	9.22	5.86	1.23	1.80	4.64	4.07
AIZ		Assurant, In	20180212	A	11.76	5.40	0.68	1.23	4.73	4.17
AJG		Arthur J. Ga	20180212	A	6.46	2.73	-0.08	0.38	2.82	2.35
AJRD		Aerojet Rock	20180212	A	14.38	6.34	3.43	3.48	2.91	2.86
AJX		Great Ajax C	20180212	A	48.29	38.82	25.17	26.48	13.64	12.34
AKAM		Akamai Techn	20180212	A	6.55	4.98	2.17	2.65	2.81	2.33
AKBA		Akebia Thera	20180212	A	43.15	27.29	16.51	19.46	10.78	7.83
AKCA		Akcea Therap	20180212	A	92.09	44.67	14.00	19.03	30.67	25.64
AKER		Akers Biosci	20180212	A	75.58	83.88	56.16	63.42	28.34	20.48
AKG		Asanko Gold	20180212	A	68.53	68.28	52.30	49.96	15.98	18.32
AKR		Acadia Realt	20180212	A	10.54	5.25	1.67	2.05	3.57	3.20
AKRX		Akorn, Inc.	20180212	A	5.44	5.63	2.04	2.34	3.58	3.29
AKTS		AKOUSTIS TEC	20180212	A	48.48	35.97	27.00	27.08	8.97	8.89
AL		Air Lease Co	20180212	A	11.26	5.54	1.68	1.53	3.86	4.01
ALB		Albemarle Co	20180212	A	9.25	5.40	1.24	1.76	4.16	3.65
ALBO		Albireo Phar	20180212	A	106.87	69.44	46.68	48.53	22.76	20.91
ALCO		Alico Inc	20180212	A	167.73	418.57	173.44	173.41	245.13	245.15
ALDX		Aldeyra Ther	20180212	A	108.89	72.87	51.50	48.01	21.37	24.86
ALE		ALLETE, Inc.	20180212	A	22.34	10.87	7.29	7.61	3.58	3.27
ALEX		Alexander &	20180212	A	15.65	8.06	3.02	3.84	5.04	4.22
ALFA		AlphaClone A	20180212	ETF	49.41	14.23	-1.22	-1.18	15.45	15.41
ALG		Alamo Group,	20180212	A	112.63	48.56	25.87	36.89	22.70	11.68
ALGT		Allegiant Tr	20180212	A	48.79	22.32	11.82	14.02	10.50	8.30
ALIM		Alimera Scie	20180212	A	163.28	160.37	112.83	141.37	47.55	19.00
ALJJ		ALJ Regional	20180212	A	231.02	233.96	229.72	231.98	4.24	1.98
ALK		Alaska Air G	20180212	A	5.18	2.42	0.61	0.85	1.81	1.57
ALKS		Alkermes Inc	20180212	A	12.28	6.43	0.89	1.47	5.53	4.96
ALL		The Allstate	20180212	A	5.14	2.59	1.08	1.22	1.51	1.37
ALLE		Allegion Pub	20180212	A	11.57	6.00	0.57	1.12	5.43	4.88
ALLT		Allot Ltd. O	20180212	A	52.73	39.64	30.57	29.34	9.07	10.31
ALLY		Ally Financi	20180212	A	4.37	3.28	0.16	0.45	3.13	2.83
ALNA		Allena Pharm	20180212	A	152.86	89.06	62.87	72.61	26.18	16.45
ALNY		Alnylam Phar	20180212	A	21.44	10.94	0.90	2.19	10.05	8.75
ALO		Alio Gold In	20180212	A	48.82	33.23	12.24	16.89	21.00	16.35
ALOT		AstroNova, I	20180212	A	269.49	129.08	112.87	116.93	16.21	12.15
ALPN		Alpine Immun	20180212	A	246.51	178.71	177.82	172.70	0.89	6.01
ALRM		Alarm.com Ho	20180212	A	15.04	16.84	3.10	3.80	13.73	13.03
ALRN		Aileron Ther	20180212	A	241.85	78.22	63.48	74.23	14.74	3.99
ALSK		Alaska Commu	20180212	A	69.02	50.86	40.19	43.30	10.67	7.56
ALSN		ALLISON TRAN	20180212	A	8.21	5.32	1.88	2.25	3.44	3.09
ALT		Altimmune, I	20180212	A	122.10	88.65	80.68	74.54	7.98	14.11
ALTR		Altair Engin	20180212	A	34.50	25.56	12.00	12.81	13.56	12.75
ALTS		ProShares Mo	20180212	ETF	52.63	40.83	-11.26	40.83	52.10	0.00
ALTY		Global X Sup	20180212	ETF	24.04	25.95	24.68	24.68	1.27	1.27
ALV		Autoliv, Inc	20180212	A	9.17	5.11	1.34	2.07	3.77	3.04
ALX		Alexander's	20180212	A	80.70	59.07	49.74	54.08	8.66	-1.02
ALXN		Alexion Phar	20180212	A	10.01	5.86	1.55	2.03	4.32	3.83
AM		Antero Midst	20180212	A	20.17	8.96	5.24	5.02	3.72	3.94
AMAG		AMAG Pharmac	20180212	A	49.50	39.57	15.59	5.09	23.99	34.48
AMAT		Applied Mate	20180212	A	2.59	4.35	0.81	1.70	3.54	2.66
AMBA		Ambarella, I	20180212	A	14.19	20.20	1.67	2.75	18.52	17.44
AMBC		Ambac Financ	20180212	A	23.85	16.91	-2.48	4.79	19.39	12.12
AMC		AMC ENTERTAI	20180212	A	38.43	28.54	9.74	10.54	18.80	18.00
AMCA		iShares Russ	20180212	ETF	24.45	30.61	35.82	32.99	-5.21	-2.38
AMCX		AMC Networks	20180212	A	12.16	8.57	2.66	3.84	5.91	4.73
AMD		Advanced Mic	20180212	A	8.60	8.83	3.38	3.39	5.46	5.45
AME		Ametek, Inc.	20180212	A	4.97	2.45	-0.27	0.29	2.72	2.15
AMED		Amedisys Inc	20180212	A	23.79	26.08	2.20	6.61	23.87	19.47
AMEH		Apollo Medic	20180212	A	630.07	372.39	290.97	309.28	81.42	63.11
AMG		Affiliated M	20180212	A	21.18	10.68	3.97	5.00	6.71	5.68
AMGN		Amgen Inc	20180212	A	6.57	6.08	3.60	2.40	2.48	3.68
AMH		AMERICAN HOM	20180212	A	5.44	4.47	0.57	1.25	3.90	3.23
AMJ		JP Morgan Al	20180212	ETN	4.36	9.62	3.67	4.06	5.99	5.69
AMKR		Amkor Techno	20180212	A	15.91	7.28	1.04	1.73	6.24	5.56
AMLP		Alerian MLP	20180212	ETF	9.55	9.26	5.13	5.99	4.14	3.27
AMN		AMN Healthca	20180212	A	22.43	10.26	1.13	2.88	9.14	7.38
AMNB		American Nat	20180212	A	463.05	151.46	141.86	146.64	9.60	4.81
AMOT		Allied Motio	20180212	A	178.66	67.41	63.58	64.00	3.83	3.40
AMP		Ameriprise F	20180212	A	11.69	5.37	1.74	2.13	3.63	3.24
AMPE		Ampio Pharma	20180212	A	72.53	78.71	38.88	34.22	39.83	44.49
AMPH		Amphastar Ph	20180212	A	25.66	17.41	2.92	5.47	14.49	11.95
AMRB		American Riv	20180212	A	149.04	75.67	70.09	69.84	5.58	5.82
AMRC		Ameresco, In	20180212	A	106.84	71.91	42.46	38.36	29.46	33.55
AMRH		Ameri Holdin	20180212	A	161.48	113.58	66.27	67.69	47.31	45.89
AMRK		A-Mark Preci	20180212	A	111.79	284.32	34.22	43.33	250.09	240.99
AMRS		Amyris Inc.	20180212	A	51.48	34.15	20.87	25.27	13.28	8.88
AMS		American Sha	20180212	A	269.08	171.18	94.90	159.06	76.29	12.12
AMSC		American Sup	20180212	A	70.04	94.50	46.09	45.44	48.41	49.06
AMSF		AMERISAFE, I	20180212	A	48.92	21.12	9.09	9.65	12.02	11.47
AMSW	A	American Sof	20180212	A	66.25	59.92	-0.69	38.34	60.61	21.58
AMT		American Tow	20180212	A	6.00	3.12	1.34	1.71	1.78	1.41
AMTD		TD Ameritrad	20180212	A	4.52	3.53	0.91	1.24	2.62	2.29
AMTX		Aemetis, Inc	20180212	A	488.87	295.65	197.00	245.95	98.65	49.70
AMU		ETRACS Aleri	20180212	ETN	14.43	6.75	2.75	3.12	4.00	3.63
AMUB		ETRACS Aleri	20180212	ETN	307.78
AMWD		American Woo	20180212	A	41.86	24.82	9.38	13.34	15.44	11.49
AMZA		InfraCap MLP	20180212	ETF	12.82	9.63	5.70	5.90	3.93	3.73
AMZN		Amazon.Com I	20180212	A	7.64	5.77	3.53	3.57	2.24	2.19
AN		AutoNation,	20180212	A	12.30	6.57	2.94	3.21	3.63	3.36
ANAB		AnaptysBio,	20180212	A	59.65	28.77	10.27	13.18	18.50	15.59
ANAT		American Nat	20180212	A	356.87	170.10	163.21	163.35	6.89	6.75
ANDA		Andina Acqui	20180212	A	69.13	57.99	58.46	58.46	-0.46	-0.46
ANDE		Andersons In	20180212	A	40.99	16.55	5.74	6.56	10.82	9.99
ANET		Arista Netwo	20180212	A	19.18	10.65	2.79	4.50	7.86	6.15
ANF		Abercrombie	20180212	A	8.47	6.85	2.76	2.82	4.09	4.03
ANGI		ANGI Homeser	20180212	A	18.68	8.87	2.12	5.34	6.75	3.54
ANGL		VanEck Vecto	20180212	ETF	10.30	8.65	6.03	8.44	2.61	0.21
ANGO		AngioDynamic	20180212	A	26.82	22.25	20.61	21.47	1.74	0.86
ANH		Anworth Mort	20180212	A	21.86	14.83	8.12	9.00	6.71	5.83
ANIK		Anika Therap	20180212	A	86.16	38.30	23.81	27.28	14.49	11.02
ANIP		ANI Pharmace	20180212	A	73.14	32.40	13.19	18.75	19.21	13.65
ANSS		Ansys Inc	20180212	A	17.19	7.75	2.22	3.15	5.54	4.60
ANTM		ANTHEM, INC.	20180212	A	11.02	6.11	1.16	1.66	4.96	4.45
ANY		Sphere 3D Co	20180212	A	110.69	78.12	46.76	47.78	31.36	30.34
AOA		iShares Core	20180212	ETF	12.47	7.90	12.26	12.53	-4.36	-4.63
AOBC		American Out	20180212	A	11.36	20.10	3.78	4.59	16.34	15.52
AOK		iShares Core	20180212	ETF	17.37	14.44	14.45	14.67	-0.01	-0.22
AOM		iShares Core	20180212	ETF	13.66	7.51	6.16	6.65	1.34	0.86
AON		Aon plc Clas	20180212	A	7.32	3.83	0.68	0.98	3.14	2.84
AOR		iShares Core	20180212	ETF	8.40	7.61	7.80	7.71	-0.19	-0.10
AOS		A.O. Smith C	20180212	A	9.36	5.42	0.99	1.62	4.43	3.80
AOSL		Alpha and Om	20180212	A	47.68	43.38	23.85	26.41	19.53	16.97
AP		Ampco-Pittsb	20180212	A	109.97	83.68	43.93	44.33	39.75	39.34
APA		Apache Corpo	20180212	A	6.33	3.72	0.73	1.22	2.98	2.50
APAM		ARTISAN PART	20180212	A	22.77	12.24	4.64	5.16	7.61	7.08
APD		Air Products	20180212	A	8.80	4.65	0.50	1.12	4.15	3.53
APDN		Applied DNA	20180212	A	160.17	88.87	118.93	104.58	-30.06	-15.71
APEI		American Pub	20180212	A	52.31	44.19	10.06	12.25	34.13	31.94
APEN		Apollo Endos	20180212	A	125.71	97.00	75.83	90.18	21.18	6.83
APH		Amphenol Cor	20180212	A	5.40	2.89	1.83	1.61	1.06	1.28
APLE		Apple Hospit	20180212	A	5.96	4.94	2.06	2.86	2.88	2.07
APLS		Apellis Phar	20180212	A	144.15	67.83	50.38	52.55	17.45	15.29
APO		Apollo Globa	20180212	A	14.52	8.70	3.97	4.49	4.73	4.21
APOG		Apogee Enter	20180212	A	23.50	12.45	3.40	4.33	9.08	8.12
APPF		AppFolio, In	20180212	A	38.99	29.52	1.66	1.27	27.86	28.25
APPN		Appian Corpo	20180212	A	72.35	36.42	24.84	26.39	11.57	10.02
APPS		Digital Turb	20180212	A	46.94	42.47	18.50	24.69	23.97	17.78
APRN		Blue Apron H	20180212	A	30.62	23.57	14.43	14.97	9.02	8.52
APT		Alpha Pro Te	20180212	A	143.97	125.87	120.57	120.57	5.30	5.30
APTO		Aptose Biosc	20180212	A	70.08	53.80	4.12	6.95	49.68	46.85
APTS		Preferred Ap	20180212	A	18.43	10.81	4.94	5.32	5.88	5.49
APTV		Aptiv PLC	20180212	A	7.66	4.72	1.47	2.25	3.25	2.47
APVO		Aptevo Thera	20180212	A	124.71	218.99	139.91	153.94	79.08	65.05
APWC		Asia Pacific	20180212	A	582.51	107.48	107.48	107.48	0.00	0.00
AQB		AquaBounty T	20180212	A	153.97	73.67	68.72	69.80	4.95	3.87
AQMS		Aqua Metals,	20180212	A	70.19	70.81	37.73	51.90	33.08	18.91
AQN		Algonquin Po	20180212	A	15.46	9.59	6.03	6.11	3.56	3.48
AQUA		Evoqua Water	20180212	A	31.62	11.41	6.40	6.97	5.01	4.43
AR		ANTERO RESOU	20180212	A	6.36	4.96	-0.87	0.07	5.83	4.89
ARA		American Ren	20180212	A	52.46	21.14	10.93	12.46	10.21	8.68
ARAY		Accuray Inco	20180212	A	102.27	80.48	22.00	35.91	58.48	44.57
ARC		ARC Document	20180212	A	75.90	18.96	9.03	5.38	9.93	13.58
ARCB		ArcBest Corp	20180212	A	33.41	20.48	5.76	7.15	14.73	13.33
ARCC		Ares Capital	20180212	A	6.50	7.14	2.06	2.50	5.08	4.64
ARCH		Arch Coal, I	20180212	A	27.69	12.48	7.20	8.20	5.28	4.28
ARCO		ARCOS DORADO	20180212	A	67.86	42.78	25.65	26.05	17.13	16.73
ARCT		Arcturus The	20180212	A	190.52	168.96	136.86	137.12	32.10	31.84
ARD		Ardagh Group	20180212	A	32.62	16.80	8.63	10.06	8.17	6.74
ARDX		Ardelyx, Inc	20180212	A	99.47	71.90	20.51	28.70	51.40	43.20
ARE		Alexandria R	20180212	A	11.14	5.89	1.08	2.17	4.82	3.73
ARES		Ares Managem	20180212	A	46.18	24.51	16.57	18.64	7.94	5.88
ARGT		Global X MSC	20180212	ETF	29.64	18.52	17.23	16.36	1.29	2.16
ARI		APOLLO COMME	20180212	A	5.73	4.84	0.39	0.37	4.45	4.46
ARKG		ARK Genomic	20180212	ETF	42.81	58.69	28.81	27.77	29.88	30.91
ARKK		ARK Innovati	20180212	ETF	21.40	58.89	17.67	58.18	41.22	0.71
ARKQ		ARK Autonomo	20180212	ETF	22.47	13.01	10.35	10.41	2.66	2.61
ARKR		Ark Restaura	20180212	A	701.79	433.12	414.31	414.31	18.81	18.81
ARKW		ARK Next Gen	20180212	ETF	18.64	12.20	10.41	10.26	1.80	1.94
ARL		American Rea	20180212	A	591.67	545.10	484.04	481.78	61.07	63.32
ARLP		Alliance Res	20180212	A	40.95	30.45	20.87	19.79	9.58	10.66
ARMK		ARAMARK	20180212	A	7.05	3.75	2.21	2.73	1.54	1.03
ARNA		Arena Pharma	20180212	A	33.04	16.04	5.92	6.62	10.12	9.42
ARNC		Arconic Corp	20180212	A	4.67	3.13	0.59	0.55	2.54	2.58
AROC		Archrock Inc	20180212	A	59.85	51.16	13.45	13.26	37.71	37.90
AROW		Arrow Financ	20180212	A	144.89	66.23	13.48	13.46	52.75	52.77
ARR		ARMOUR Resid	20180212	A	11.28	7.21	3.19	4.00	4.01	3.21
ARTN	A	Artesian Res	20180212	A	132.92	75.26	60.72	62.37	14.54	12.89
ARTW		Arts-Way Man	20180212	A	486.84	366.49	281.63	294.71	84.86	71.79
ARW		Arrow Electr	20180212	A	18.89	18.31	2.99	6.95	15.32	11.36
ARWR		Arrowhead Re	20180212	A	47.57	73.59	14.59	1.44	59.15	72.29
ASB		Associated B	20180212	A	24.14	16.32	7.83	7.42	8.49	8.88
ASC		ARDMORE SHIP	20180212	A	79.49	42.78	9.94	13.96	32.85	28.82
ASEA		Global X FTS	20180212	ETF	55.58	51.36	41.21	37.35	10.15	14.00
ASET		FlexShares R	20180212	ETF	78.12	82.99	82.99	82.99	0.00	0.00
ASFI		Asta Funding	20180212	A	51.63	43.03	41.23	43.45	1.80	-0.42
ASGN		ASGN Incorpo	20180212	A	24.15	12.75	6.18	7.97	6.57	4.78
ASH		Ashland Glob	20180212	A	11.60	7.16	1.66	2.77	5.50	4.39
ASHR		Xtrackers Ha	20180212	ETF	3.32	2.55	-0.79	0.36	3.34	2.19
ASHS		Xtrackers Ha	20180212	ETF	28.00	16.82	14.73	14.00	2.09	2.82
ASHX		Xtrackers MS	20180212	ETF	58.11	49.23	49.23	49.23	0.00	0.00
ASIX		AdvanSix Inc	20180212	A	31.87	19.12	6.03	9.75	13.09	9.38
ASM		Avino Silver	20180212	A	104.84	100.06	89.01	87.22	11.05	12.84
ASMB		Assembly Bio	20180212	A	136.54	54.99	32.02	38.24	22.97	16.74
ASNA		Ascena Retai	20180212	A	52.85	47.08	10.58	14.94	36.50	32.14
ASPN		Aspen Aeroge	20180212	A	87.29	26.07	16.90	19.41	9.17	6.65
ASPS		Altisource P	20180212	A	58.61	50.53	-19.92	36.02	70.44	14.51
ASPU		ASPEN GROUP,	20180212	A	269.45	151.30	101.17	108.16	50.12	43.14
ASRV		AmeriServ Fi	20180212	A	124.22	52.60	52.60	52.60	0.00	0.00
ASTC		Astrotech Co	20180212	A	415.48	186.78	143.27	165.01	43.51	21.76
ASTE		Astec Indust	20180212	A	37.56	21.74	0.01	12.29	21.73	9.46
ASUR		Asure Softwa	20180212	A	68.19	48.93	13.77	13.66	35.16	35.27
ASYS		Amtech Syste	20180212	A	53.13	56.05	25.77	32.00	30.28	24.09
AT		Atlantic Pow	20180212	A	259.74	158.47	158.47	158.47	0.00	0.00
ATEC		Alphatec Hol	20180212	A	113.62	71.52	13.29	29.83	58.23	41.69
ATEN		A10 NETWORKS	20180212	A	18.20	19.82	1.39	5.76	18.44	14.11
ATEST	G	TEST SYMBOL	20180212	A	4.66
ATGE		Adtalem Glob	20180212	A	14.64	8.51	1.53	1.91	6.98	6.60
ATH		Athene Holdi	20180212	A	6.22	3.35	0.67	0.91	2.68	2.44
ATHX		Athersys, In	20180212	A	64.18	51.67	7.82	9.08	43.85	42.59
ATI		Allegheny Te	20180212	A	13.90	7.64	0.97	1.86	6.67	5.78
ATKR		Atkore Inter	20180212	A	17.22	7.41	0.90	1.75	6.51	5.65
ATLC		Atlanticus H	20180212	A	733.64	120.17	120.17	120.17	0.00	0.00
ATLO		AMES Nationa	20180212	A	141.62	48.51	35.33	43.09	13.18	5.42
ATMP		iPath Select	20180212	ETF	24.07	19.25	19.19	18.33	0.06	0.92
ATNI		ATN Internat	20180212	A	82.79	31.69	10.18	10.40	21.51	21.29
ATNM		Actinium Pha	20180212	A	68.17	75.51	47.09	48.50	28.42	27.01
ATNX		Athenex, Inc	20180212	A	42.75	55.72	14.38	20.93	41.35	34.80
ATO		Atmos Energy	20180212	A	8.35	4.01	0.78	1.62	3.24	2.39
ATOM		Atomera Inco	20180212	A	176.99	168.61	134.53	143.53	34.07	25.08
ATOS		Atossa Thera	20180212	A	98.44	156.65	115.79	29.67	40.86	126.98
ATR		AptarGroup,	20180212	A	20.34	10.44	6.09	7.26	4.35	3.18
ATRA		Atara Biothe	20180212	A	34.14	19.90	5.08	12.88	14.82	7.02
ATRC		AtriCure, In	20180212	A	31.30	15.07	11.03	8.72	4.04	6.35
ATRO		Astronics Co	20180212	A	52.92	19.28	8.29	10.25	10.99	9.03
ATRS		Antares Phar	20180212	A	50.18	54.43	28.80	29.79	25.63	24.65
ATSG		Air Transpor	20180212	A	14.39	13.60	-3.27	-6.21	16.87	19.80
ATTO		Atento S.A.	20180212	A	70.34	42.80	22.22	24.19	20.58	18.61
ATUS		Altice USA,	20180212	A	10.54	7.48	1.28	2.86	6.20	4.62
ATVI		Activision B	20180212	A	4.07	6.14	11.27	3.90	-5.12	2.25
ATXI		Avenue Thera	20180212	A	354.46	441.61	263.14	401.91	178.46	39.70
AUBN		Auburn Natio	20180212	A	395.26	198.95	198.95	198.95	0.00	0.00
AUDC		AudioCodes L	20180212	A	32.41	24.73	13.42	16.35	11.31	8.37
AUG		Auryn Resour	20180212	A	335.57	188.58	202.13	185.42	-13.56	3.16
AUMN		Golden Miner	20180212	A	197.22	557.88	416.63	496.73	141.24	61.14
AUPH		Aurinia Phar	20180212	A	22.81	20.20	5.76	7.03	14.44	13.16
AUTO		AutoWeb, Inc	20180212	A	87.50	128.70	108.29	109.54	20.41	19.16
AUY		Yamana Gold,	20180212	A	30.90	24.05	6.48	8.82	17.58	15.21
AVA		Avista Corpo	20180212	A	8.05	4.89	2.71	3.59	2.18	1.30
AVAV		AeroVironmen	20180212	A	30.72	31.13	7.88	10.11	23.29	21.04
AVB		AvalonBay Co	20180212	A	9.66	4.80	1.22	1.94	3.59	2.86
AVD		American Van	20180212	A	55.50	27.11	11.83	16.00	15.28	11.11
AVEO		AVEO Pharmac	20180212	A	33.05	29.64	5.39	10.27	24.25	19.35
AVGO		Broadcom Inc	20180212	A	7.48	4.10	1.77	1.62	2.32	2.48
AVGR		Avinger, Inc	20180212	A	274.48	187.44	108.74	120.13	78.71	67.42
AVID		Avid Technol	20180212	A	69.41	30.86	19.35	19.66	11.51	11.20
AVNW		Aviat Networ	20180212	A	279.94	140.25	103.19	124.81	37.06	15.44
AVT		Avnet, Inc.	20180212	A	8.14	4.65	0.28	0.44	4.37	4.21
AVXL		Anavex Life	20180212	A	70.81	79.21	14.22	28.77	64.99	50.44
AVY		Avery Dennis	20180212	A	11.42	4.71	1.69	1.95	3.02	2.76
AVYA		Avaya Holdin	20180212	A	35.84	12.71	7.26	8.30	5.45	4.40
AWI		Armstrong Wo	20180212	A	16.53	9.59	2.71	3.25	6.88	6.34
AWK		American Wat	20180212	A	7.97	11.62	6.86	8.27	4.76	3.35
AWR		American Sta	20180212	A	20.95	10.34	1.56	4.82	8.77	5.51
AWRE		Aware Inc	20180212	A	161.13	110.60	107.05	107.05	3.55	3.55
AWX		Avalon Holdi	20180212	A	387.31	179.21	37.64	163.30	141.57	15.91
AXAS		Abraxas Petr	20180212	A	46.00	55.98	8.13	12.27	47.85	43.70
AXDX		Accelerate D	20180212	A	43.49	32.40	16.71	16.85	15.69	15.55
AXE		Anixter Inte	20180212	A	25.26	12.38	5.24	5.65	7.13	6.73
AXGN		Axogen, Inc.	20180212	A	41.16	22.15	2.79	7.14	19.37	15.01
AXJL		WisdomTree A	20180212	ETF	35.47	19.61	18.57	20.13	1.05	-0.51
AXL		American Axl	20180212	A	8.42	5.91	0.69	0.88	5.22	5.03
AXP		American Exp	20180212	A	3.84	2.01	0.87	0.76	1.13	1.25
AXR		AMREP Corpor	20180212	A	138.58	85.47	89.82	82.63	-4.34	2.84
AXS		Axis Capital	20180212	A	7.21	3.28	0.88	1.17	2.40	2.11
AXSM		Axsome Thera	20180212	A	220.52	231.17	122.13	162.05	109.04	69.12
AXTA		Axalta Coati	20180212	A	9.85	4.61	2.70	2.34	1.91	2.27
AXTI		AXT Inc	20180212	A	72.29	48.01	26.57	26.72	21.44	21.29
AXU		Alexco Resou	20180212	A	86.49	196.40	53.42	59.02	142.98	137.38
AY		Atlantica Yi	20180212	A	16.26	12.96	9.43	10.58	3.53	2.38
AYI		Acuity Brand	20180212	A	21.39	11.45	4.77	5.23	6.68	6.27
AYTU		Aytu BioScie	20180212	A	400.71	395.26	230.01	239.00	165.25	156.26
AYX		Alteryx, Inc	20180212	A	27.39	15.23	7.50	8.58	7.73	6.65
AZO		AutoZone, In	20180212	A	19.38	10.74	0.01	1.82	10.61	8.81
AZPN		Aspen Techno	20180212	A	14.75	8.60	2.92	4.44	5.69	4.16
AZRE		Azure Power	20180212	A	120.10	103.57	103.69	103.69	-0.12	-0.12
AZRX		AzurRx BioPh	20180212	A	271.50	190.35	73.73	109.98	116.62	80.37
AZZ		AZZ Inc.	20180212	A	32.81	18.77	12.51	13.38	6.27	5.40
B		Barnes Group	20180212	A	26.28	12.63	4.52	6.75	8.11	5.88
BA		Boeing Compa	20180212	A	7.24	3.74	0.79	1.66	2.95	2.08
BAB		Invesco Taxa	20180212	ETF	7.08	9.19	3.54	3.71	5.65	5.49
BAC		Bank of Amer	20180212	A	3.22	2.86	0.36	0.50	2.51	2.37
BAH		Booz Allen H	20180212	A	6.36	2.71	-2.28	-1.73	4.99	4.44
BAL		iPath Series	20180212	ETN	13.65	8.34	0.53	6.35	7.81	1.99
BAM		Brookfield A	20180212	A	2.75	3.47	0.89	0.47	2.59	3.01
BANC		Banc of Cali	20180212	A	31.01	13.98	4.37	5.17	9.61	8.81
BAND		Bandwidth In	20180212	A	452.98	180.90	160.16	178.16	20.74	2.73
BANF		Bancfirst Co	20180212	A	59.26	29.12	16.53	18.98	12.59	10.13
BANR		Banner Corp.	20180212	A	32.98	35.31	9.77	27.93	25.54	7.37
BANX		StoneCastle	20180212	A	38.92	47.08	20.93	20.46	26.15	26.62
BAP		Credicorp LT	20180212	A	21.13	11.61	5.08	6.09	6.53	5.52
BASI		Bioanalytica	20180212	A	239.83	148.85	143.14	143.22	5.72	5.64
BATR	A	Liberty Medi	20180212	A	32.68	22.45	16.99	20.30	5.46	2.15
BATR	K	Liberty Medi	20180212	A	24.71	20.74	6.78	7.93	13.96	12.81
BAX		Baxter Inter	20180212	A	3.81	2.40	0.38	0.39	2.02	2.01
BB		BlackBerry L	20180212	A	8.52	7.76	-1.18	-0.44	8.95	8.20
BBBY		Bed Bath & B	20180212	A	5.22	6.18	2.40	1.97	3.77	4.22
BBC		Virtus LifeS	20180212	ETF	40.47	59.86	30.29	30.83	29.57	29.03
BBGI		Beasley Broa	20180212	A	247.10	66.14	53.10	53.19	13.04	12.95
BBH		VanEck Vecto	20180212	ETF	8.67	6.76	3.20	4.60	3.55	2.16
BBP		Virtus LifeS	20180212	ETF	35.73	37.63	38.61	38.97	-0.98	-1.34
BBSI		Barrett Busi	20180212	A	182.11	76.50	46.86	47.73	29.64	28.77
BBU		Brookfield B	20180212	A	26.68	31.67	13.58	14.90	18.10	16.78
BBW		Build-A-Bear	20180212	A	63.90	50.09	23.90	25.70	26.19	24.39
BBX		BBX Capital	20180212	A	36.21	25.80	7.08	14.60	18.71	11.20
BBY		Best Buy Com	20180212	A	5.21	3.57	-0.64	0.17	4.21	3.40
BC		Brunswick Co	20180212	A	10.98	4.58	0.99	1.59	3.60	2.99
BCBP		BCB Bancorp	20180212	A	72.01	37.49	22.50	23.28	14.99	14.20
BCC		Boise Cascad	20180212	A	16.42	10.64	1.29	0.75	9.35	9.88
BCD		Aberdeen Sta	20180212	ETF	24.99	4.99	1.10	4.20	3.89	0.79
BCE		BCE, Inc.	20180212	A	2.32	2.14	0.09	0.22	2.05	1.92
BCEI		BONANZA CREE	20180212	A	27.64	11.67	3.95	7.30	7.73	4.39
BCI		Aberdeen Sta	20180212	ETF	9.19	4.76	3.45	4.27	1.32	0.49
BCLI		Brainstorm C	20180212	A	49.46	197.61	54.60	51.34	143.01	146.26
BCM		iPath Pure B	20180212	ETN	19.06	14.21	16.26	16.26	-2.05	-2.05
BCO		The Brink's	20180212	A	17.50	8.51	3.67	4.13	4.84	4.38
BCOM		B Communicat	20180212	A	222.00	188.62	182.77	182.77	5.85	5.85
BCOR		Blucora, Inc	20180212	A	28.68	44.38	36.37	37.56	8.01	6.82
BCOV		Brightcove,	20180212	A	97.28	67.45	33.13	37.73	34.41	29.85
BCPC		Balchem Corp	20180212	A	42.05	17.37	7.23	9.71	10.13	7.66
BCRX		BioCryst Pha	20180212	A	21.05	26.21	8.20	8.84	18.01	17.38
BCTF		Bancorp 34,	20180212	A	131.71	44.66	44.66	44.66	0.00	0.00
BDC		Belden Inc.	20180212	A	22.48	12.38	4.33	6.37	8.05	6.01
BDCS		UBS AG Excha	20180212	ETN	59.39	33.37	19.22	24.28	14.15	9.09
BDCZ		ETRACS Wells	20180212	ETN	408.83
BDGE		Bridge Banco	20180212	A	62.66	82.30	0.65	24.38	81.65	57.92
BDL		Flanigan's E	20180212	A	1901.19	1541.55	1541.55	1541.55	0.00	0.00
BDN		Brandywine R	20180212	A	6.54	5.60	0.13	0.68	5.46	4.92
BDR		Blonder Tong	20180212	A	716.80	753.74	607.17	606.72	146.57	147.01
BDSI		BioDelivery	20180212	A	219.60	158.76	81.02	78.09	77.74	80.67
BDX		Becton, Dick	20180212	A	10.54	5.03	0.98	1.85	4.06	3.18
BEAT		BioTelemetry	20180212	A	31.39	20.76	5.59	10.33	15.18	10.43
BECN		Beacon Roofi	20180212	A	11.06	12.35	3.53	4.32	8.82	8.04
BELF	A	Bel Fuse Inc	20180212	A	976.93	512.33	512.33	512.33	0.00	0.00
BELF	B	Bel Fuse Inc	20180212	A	124.41	67.33	40.26	43.65	27.07	23.68
BEN		Franklin Res	20180212	A	3.35	3.27	0.00	0.40	3.27	2.87
BEP		Brookfield R	20180212	A	13.98	9.61	0.01	1.74	9.60	7.87
BERY		Berry Global	20180212	A	6.67	2.72	1.03	1.60	1.69	1.13
BF	A	Brown-Forman	20180212	A	59.51	34.43	30.59	29.85	3.84	4.58
BF	B	Brown-Forman	20180212	A	10.74	5.68	1.04	1.45	4.64	4.23
BFAM		BRIGHT HORIZ	20180212	A	19.97	9.10	7.60	8.08	1.51	1.03
BFIN		BankFinancia	20180212	A	66.45	45.20	28.12	30.46	17.08	14.74
BFIT		Global X Hea	20180212	ETF	76.89	95.61	95.61	95.61	0.00	0.00
BFOR		Barron's 400	20180212	ETF	17.80	13.83	9.67	11.46	4.16	2.36
BFS		Saul Centers	20180212	A	165.20	88.48	65.98	72.22	22.50	16.26
BG		Bunge Limite	20180212	A	8.67	4.74	0.87	1.55	3.87	3.19
BGCP		BGC Partners	20180212	A	8.63	15.71	3.20	5.53	12.51	10.19
BGFV		Big 5 Sporti	20180212	A	97.36	67.16	32.65	31.85	34.51	35.32
BGG		Briggs & Str	20180212	A	16.95	9.04	-0.61	1.18	9.68	7.90
BGI		Birks Group	20180212	A	166.14	206.51	208.68	208.68	-2.17	-2.17
BGS		B&G Foods, I	20180212	A	21.64	15.55	3.29	9.46	12.26	6.09
BGSF		BG Staffing	20180212	A	20.77	18.50	17.21	18.20	1.29	0.30
BHB		Bar Harbor B	20180212	A	125.21	59.59	43.55	46.77	16.04	12.82
BHE		Benchmark El	20180212	A	22.61	14.10	2.78	3.34	11.32	10.75
BHF		Brighthouse	20180212	A	16.60	13.98	4.63	5.30	9.35	8.68
BHLB		Berkshire Hi	20180212	A	25.45	13.84	2.90	2.91	10.94	10.93
BHVN		Biohaven Pha	20180212	A	40.52	17.20	4.25	7.77	12.95	9.43
BIB		ProShares Ul	20180212	ETF	25.88	18.30	8.33	8.30	9.97	10.00
BIBL		Inspire 100	20180212	ETF	34.51	14.66	13.78	13.89	0.88	0.77
BICK		First Trust	20180212	ETF	78.74	63.26	63.42	63.22	-0.16	0.04
BIG		Big Lots, In	20180212	A	12.09	6.49	3.51	3.89	2.97	2.60
BIIB		Biogen Inc.	20180212	A	14.13	8.16	1.91	2.24	6.24	5.92
BIL		SPDR Bloombe	20180212	ETF	1.09	0.96	0.96	0.96	0.00	0.00
BIO		Bio-Rad Labo	20180212	A	53.84	23.84	14.18	18.83	9.66	5.01
BIO	B	Bio-Rad Labo	20180212	A	106.03
BIOC		Biocept, Inc	20180212	A	74.32	73.42	66.33	67.07	7.09	6.35
BIOL		Biolase, Inc	20180212	A	482.01	407.34	237.46	299.25	169.88	108.08
BIP		Brookfield I	20180212	A	12.84	7.96	4.32	6.00	3.63	1.96
BIS		ProShares Ul	20180212	ETF	26.63	26.76	13.86	17.54	12.90	9.21
BIV		Vanguard Int	20180212	ETF	2.74	1.49	0.83	0.57	0.66	0.92
BIZD		VanEck Vecto	20180212	ETF	18.95	11.04	9.78	10.04	1.26	0.99
BJK		VanEck Vecto	20180212	ETF	76.00	23.82	25.50	25.06	-1.68	-1.25
BJRI		BJ's Restaur	20180212	A	23.85	14.18	2.80	5.15	11.39	9.03
BK		Bank of New	20180212	A	2.51	2.30	-0.19	0.05	2.50	2.25
BKCC		BlackRock Ca	20180212	A	17.76	20.70	13.50	13.58	7.21	7.13
BKD		Brookdale Se	20180212	A	14.03	13.07	-3.97	-3.70	17.04	16.77
BKE		The Buckle,	20180212	A	39.37	20.42	8.15	8.85	12.27	11.57
BKEP		Blueknight E	20180212	A	122.48	91.03	91.50	91.50	-0.46	-0.46
BKF		iShares MSCI	20180212	ETF	25.55	39.11	36.56	37.42	2.55	1.69
BKH		Black Hills	20180212	A	11.53	5.79	2.49	2.42	3.30	3.37
BKI		Black Knight	20180212	A	16.05	6.28	1.93	3.42	4.35	2.86
BKLN		Invesco Seni	20180212	ETF	4.33	3.13	2.04	2.14	1.08	0.99
BKSC		Bank of Sout	20180212	A	224.63	100.21	98.86	98.86	1.35	1.35
BKU		Bankunited,	20180212	A	8.19	3.99	0.99	0.70	3.01	3.30
BKYI		BIO-key Inte	20180212	A	472.08	312.76	155.04	155.04	157.71	157.71
BL		BlackLine, I	20180212	A	23.25	9.95	4.82	6.35	5.13	3.60
BLBD		Blue Bird Co	20180212	A	32.75	42.90	4.20	7.87	38.70	35.03
BLCM		Bellicum Pha	20180212	A	46.37	40.20	9.30	11.20	30.91	29.01
BLCN		Reality Shar	20180212	ETF	13.49	15.71	11.01	9.01	4.70	6.69
BLD		TopBuild Cor	20180212	A	35.39	16.90	9.92	12.41	6.98	4.49
BLDP		Ballard Powe	20180212	A	32.00	32.50	5.26	6.43	27.24	26.07
BLDR		Builders Fir	20180212	A	6.52	8.21	-0.12	0.85	8.34	7.38
BLES		Inspire Glob	20180212	ETF	140.05	47.58	45.55	45.62	2.03	1.96
BLFS		BioLife Solu	20180212	A	107.99	90.84	81.76	79.41	9.08	11.43
BLHY		Virtus Newfl	20180212	ETF	140.27	69.42	69.10	69.42	0.32	0.00
BLIN		Bridgeline D	20180212	A	512.08	102.88	82.14	82.75	20.74	20.12
BLK		Blackrock, I	20180212	A	16.06	8.67	2.47	3.45	6.19	5.22
BLKB		Blackbaud, I	20180212	A	27.24	10.40	3.47	4.56	6.93	5.85
BLL		Ball Corpora	20180212	A	3.31	2.43	-0.14	0.35	2.57	2.08
BLMN		Bloomin' Bra	20180212	A	12.81	10.36	-0.90	-0.02	11.25	10.38
BLOK		Amplify Tran	20180212	ETF	14.42	12.48	5.10	6.22	7.38	6.26
BLPH		Bellerophon	20180212	A	112.49	75.86	68.32	69.51	7.54	6.35
BLUE		bluebird bio	20180212	A	24.87	14.95	6.30	7.36	8.65	7.60
BLV		Vanguard Lon	20180212	ETF	11.34	11.32	8.31	10.29	3.01	1.03
BLX		Banco Latino	20180212	A	32.81	19.41	10.88	12.88	8.54	6.54
BMCH		BMC Stock Ho	20180212	A	30.76	28.02	19.90	21.06	8.12	6.96
BMI		Badger Meter	20180212	A	28.07	13.41	2.42	3.45	10.99	9.96
BMLP		Dorsey Wrigh	20180212	ETF	230.64	134.81	134.81	134.81	0.00	0.00
BMO		Bank of Mont	20180212	A	4.02	9.20	9.52	8.90	-0.31	0.30
BMRA		BIOMERICA IN	20180212	A	143.12	136.69	102.56	118.40	34.14	18.29
BMRC		Bank of Mari	20180212	A	100.41	47.71	37.48	40.31	10.22	7.39
BMRN		BioMarin Pha	20180212	A	9.21	5.08	-0.29	0.15	5.38	4.93
BMTC		Bryn Mawr Ba	20180212	A	44.74	24.14	15.43	15.47	8.71	8.67
BMY		Bristol-Myer	20180212	A	2.39	2.18	0.30	0.29	1.88	1.89
BND		Vanguard Tot	20180212	ETF	1.28	2.64	2.91	2.45	-0.25	0.19
BNDC		FlexShares C	20180212	ETF	40.28	29.72	29.72	29.72	0.00	0.00
BNDX		Vanguard Tot	20180212	ETF	1.87	1.80	1.69	1.55	0.12	0.26
BNED		Barnes & Nob	20180212	A	27.70	18.74	6.74	8.05	12.00	10.69
BNFT		Benefitfocus	20180212	A	40.38	26.06	10.72	11.97	15.34	14.08
BNS		Bank of Nova	20180212	A	2.38	2.40	-0.21	0.07	2.61	2.33
BNSO		Bonso Electr	20180212	A	298.07	349.60	305.97	311.11	43.63	38.48
BOCH		Bank of Comm	20180212	A	131.37	199.80	81.83	97.54	117.97	102.27
BOH		Bank of Hawa	20180212	A	19.25	8.50	3.58	5.38	4.92	3.12
BOKF		BOK Financia	20180212	A	30.53	12.36	4.09	5.57	8.27	6.79
BOMN		Boston Omaha	20180212	A	85.42	36.95	17.18	21.15	19.77	15.80
BOND		PIMCO Active	20180212	ETF	8.32	7.77	3.15	3.56	4.61	4.21
BOOM		DMC Global I	20180212	A	64.88	69.66	19.82	25.25	49.84	44.41
BOOT		Boot Barn Ho	20180212	A	16.94	10.18	0.44	1.78	9.74	8.40
BOSC		B.O.S. Bette	20180212	A	309.79	142.72	103.39	102.31	39.33	40.41
BOSS		Global X Fou	20180212	ETF	79.89	35.10	35.10	35.10	0.00	0.00
BOTJ		Bank of the	20180212	A	126.49	53.12	42.69	43.65	10.43	9.47
BOTZ		Global X Fun	20180212	ETF	4.40	8.63	5.62	5.74	3.07	2.91
BOX		BOX, INC.	20180212	A	13.11	6.13	1.48	2.03	4.65	4.12
BOXL		Boxlight Cor	20180212	A	737.69
BPFH		Boston Priva	20180212	A	40.86	29.91	23.56	21.80	6.35	8.11
BPMC		Blueprint Me	20180212	A	66.56	25.16	16.03	17.91	9.16	7.25
BPMP		BP Midstream	20180212	A	103.46	47.82	31.57	37.36	16.25	10.45
BPMX		BioPharmX Co	20180212	A	68.49	79.83	68.93	68.88	10.94	10.99
BPOP		Popular Inc	20180212	A	12.90	10.75	3.03	3.13	7.71	7.61
BPRN		The Bank of	20180212	A	80.17	65.67	39.60	40.55	26.07	25.12
BPT		BP Prudhoe B	20180212	A	51.99	32.65	18.42	24.36	14.23	8.29
BPTH		Bio-Path Hol	20180212	A	146.57	195.42	92.85	124.54	102.58	70.89
BPY		Brookfield P	20180212	A	14.65	10.08	0.87	-0.21	9.21	10.29
BR		Broadridge F	20180212	A	11.80	8.46	4.04	5.96	4.42	2.50
BRC		Brady Corpor	20180212	A	29.30	18.81	5.56	6.87	13.26	11.94
BREW		Craft Brew A	20180212	A	50.60	42.24	20.81	23.64	21.44	18.60
BRF		VanEck Vecto	20180212	ETF	80.20	170.73	154.40	126.98	16.33	43.75
BRG		Bluerock Res	20180212	A	27.08	15.90	7.08	7.41	8.83	8.50
BRID		Bridgford Fo	20180212	A	274.64	255.64	247.42	254.84	8.22	0.80
BRK	A	Berkshire Ha	20180212	A	0.00
BRK	B	BERKSHIRE HA	20180212	A	3.39	2.54	0.77	1.15	1.77	1.39
BRKL		Brookline Ba	20180212	A	33.69	25.52	8.86	9.13	16.66	16.39
BRKR		Bruker Corpo	20180212	A	10.17	14.70	2.36	-0.92	12.34	15.62
BRKS		Brooks Autom	20180212	A	12.82	14.04	3.47	4.11	10.58	9.95
BRN		Barnwell Ind	20180212	A	188.22	108.42	58.95	61.05	49.47	47.37
BRO		Brown & Brow	20180212	A	8.77	4.67	0.85	1.03	3.83	3.64
BRPA		Big Rock Par	20180212	A	132.91	102.10	102.10	102.10	0.00	0.00
BRQS		Borqs Techno	20180212	A	489.53	176.46	173.75	184.54	2.71	-8.08
BRT		BRT Apartmen	20180212	A	80.12	62.15	28.29	39.54	33.86	22.61
BRX		BRIXMOR PROP	20180212	A	7.25	6.88	2.36	2.75	4.52	4.13
BRZU		Direxion Dai	20180212	ETF	26.44	19.16	9.41	6.94	9.75	12.23
BSCK		Invesco Bull	20180212	ETF	5.20	4.19	4.09	4.09	0.10	0.10
BSCL		Invesco Bull	20180212	ETF	5.26	6.02	2.83	5.32	3.19	0.70
BSCM		Invesco Bull	20180212	ETF	11.12	10.72	9.84	10.23	0.88	0.49
BSCN		Invesco Bull	20180212	ETF	38.56	26.50	26.18	26.18	0.31	0.32
BSCO		Invesco Bull	20180212	ETF	21.47	13.66	13.71	13.72	-0.04	-0.06
BSCP		Invesco Bull	20180212	ETF	20.53	15.02	15.04	15.02	-0.02	0.00
BSCQ		Invesco Bull	20180212	ETF	43.57	29.01	27.45	27.45	1.56	1.56
BSCR		Invesco Bull	20180212	ETF	40.84	19.62	19.62	19.62	0.00	0.00
BSET		Bassett Furn	20180212	A	139.43	67.57	35.52	54.94	32.05	12.63
BSJK		Invesco Bull	20180212	ETF	37.82	18.26	15.10	16.72	3.16	1.53
BSJL		Invesco Bull	20180212	ETF	22.23	15.41	5.48	5.83	9.94	9.58
BSJM		Invesco Bull	20180212	ETF	51.30	26.31	26.32	26.70	-0.01	-0.39
BSJN		Invesco Bull	20180212	ETF	19.27	22.25	18.44	18.45	3.81	3.80
BSJO		Invesco Bull	20180212	ETF	75.35	17.12	11.72	11.72	5.39	5.39
BSJP		Invesco Bull	20180212	ETF	16.16	14.99	15.18	15.10	-0.19	-0.11
BSM		Black Stone	20180212	A	46.43	28.67	20.71	23.44	7.96	5.22
BSQR		BSQUARE Corp	20180212	A	119.80	68.44	69.68	69.68	-1.24	-1.24
BSRR		Sierra Banco	20180212	A	81.20	39.59	26.76	28.91	12.83	10.68
BSTC		BioSpecifics	20180212	A	248.50	57.06	51.26	53.53	5.80	3.53
BSV		Vanguard Sho	20180212	ETF	1.31	1.09	1.02	1.05	0.07	0.04
BSX		Boston Scien	20180212	A	3.90	3.59	3.37	3.14	0.22	0.46
BTAL		AGFiQ U.S. M	20180212	ETF	31.74	22.04	21.81	21.81	0.22	0.22
BTE		Baytex Energ	20180212	A	38.66	34.21	5.04	8.31	29.16	25.89
BTEC		Principal He	20180212	ETF	51.54	96.79	95.85	96.44	0.94	0.36
BTG		B2Gold Corp.	20180212	A	34.57	33.85	11.86	14.25	21.96	19.57
BTN		Ballantyne S	20180212	A	525.30	173.69	162.48	153.52	11.21	20.17
BTU		Peabody Ener	20180212	A	10.03	4.91	0.00	1.84	4.90	3.07
BURL		BURLINGTON S	20180212	A	11.47	5.84	0.13	1.29	5.72	4.54
BUSE		First Busey	20180212	A	23.73	20.79	6.60	7.48	14.19	13.32
BUY		USCF SummerH	20180212	ETF	109.03	45.55	43.15	45.55	2.40	0.00
BUYN		USCF SummerH	20180212	ETF	312.45	57.08	57.08	57.08	0.00	0.00
BVAL		Brand Value	20180212	ETF	38.07	47.54	45.23	44.96	2.31	2.58
BVSN		Broadvision	20180212	A	508.87	705.33	626.38	626.38	78.95	78.95
BW		Babcock & Wi	20180212	A	20.64	13.37	-2.70	1.68	16.07	11.69
BWA		BorgWarner I	20180212	A	6.34	3.48	0.94	1.44	2.54	2.04
BWEN		Broadwind En	20180212	A	196.12	175.08	148.70	148.18	26.38	26.90
BWFG		Bankwell Fin	20180212	A	352.99	267.47	165.62	165.62	101.85	101.85
BWL	A	Bowl America	20180212	A	468.27	377.15	377.15	377.15	0.00	0.00
BWX		SPDR Bloombe	20180212	ETF	3.86	9.96	8.75	8.94	1.26	1.08
BWXT		BWX Technolo	20180212	A	16.73	7.80	2.37	3.21	5.43	4.59
BWZ		SPDR Bloombe	20180212	ETF	35.73	18.64	17.40	17.85	1.24	0.79
BX		The Blacksto	20180212	A	5.08	4.10	1.76	1.10	2.34	3.00
BXC		BlueLinx Hol	20180212	A	44.56	33.92	16.05	19.30	17.87	14.61
BXG		Bluegreen Va	20180212	A	143.11	59.31	31.93	52.09	27.38	7.22
BXMT		Blackstone M	20180212	A	4.87	3.43	-4.30	-2.34	7.73	5.77
BXP		Boston Prope	20180212	A	13.21	6.79	2.39	2.98	4.40	3.81
BXS		BancorpSouth	20180212	A	21.51	12.49	7.07	7.36	5.41	5.13
BY		Byline Banco	20180212	A	91.16	44.28	37.32	39.36	6.96	4.92
BYD		Boyd Gaming	20180212	A	7.75	3.88	0.12	1.26	3.76	2.61
BYFC		Broadway Fin	20180212	A	750.79	366.20	395.41	388.79	-29.22	-22.60
BYLD		iShares Yiel	20180212	ETF	21.35	13.94	13.94	13.94	0.00	0.00
BYSI		BeyondSpring	20180212	A	282.36	211.72	210.95	210.95	0.78	0.78
BZH		Beazer Homes	20180212	A	16.20	12.14	5.64	6.35	6.53	5.80
BZQ		ProShares Ul	20180212	ETF	49.60	49.78	33.77	37.38	16.00	12.40
C		Citigroup In	20180212	A	1.51	1.58	0.07	0.31	1.51	1.27
CAAP		Corporacion	20180212	A	85.08	13.58	3.71	5.60	9.87	7.99
CAAS		China Automo	20180212	A	92.87	113.67	28.42	42.81	85.25	70.86
CAC		Camden Natio	20180212	A	114.46	46.04	32.66	37.92	13.38	8.12
CACC		Credit Accep	20180212	A	37.38	19.14	8.36	10.89	10.77	8.24
CACG		ClearBridge	20180212	ETF	27.77	18.77	16.94	17.47	1.83	1.30
CACI		CACI INTERNA	20180212	A	22.45	15.66	11.07	12.41	4.59	3.25
CADE		Cadence Banc	20180212	A	13.34	8.52	4.32	4.44	4.20	4.08
CAE		CAE INC	20180212	A	7.20	9.16	0.99	1.18	8.17	7.99
CAG		Conagra Bran	20180212	A	3.03	2.72	1.60	1.43	1.12	1.29
CAH		Cardinal Hea	20180212	A	6.22	3.78	0.84	0.88	2.94	2.89
CAI		CAI Internat	20180212	A	45.91	23.69	13.08	15.47	10.61	8.22
CAKE		Cheesecake F	20180212	A	10.00	7.51	2.41	2.43	5.10	5.08
CAL		Caleres Inc	20180212	A	27.37	16.40	5.12	6.33	11.28	10.06
CALA		Calithera Bi	20180212	A	83.66	63.21	25.32	31.03	37.89	32.18
CALF		Pacer US Sma	20180212	ETF	20.16	19.97	24.78	23.72	-4.80	-3.75
CALM		Cal-Maine Fo	20180212	A	27.55	20.62	-5.14	-4.89	25.75	25.51
CALX		CALIX, INC.	20180212	A	86.42	59.13	46.01	46.52	13.12	12.62
CAMP		CalAmp Corp.	20180212	A	25.68	36.28	6.52	7.73	29.76	28.55
CAMT		Camtek Ltd	20180212	A	61.39	45.04	59.86	51.48	-14.81	-6.43
CAPE		iPath Shille	20180212	ETN	14.72	8.58	2.30	2.70	6.29	5.88
CAPL		CrossAmerica	20180212	A	126.45	51.70	44.53	51.29	7.17	0.41
CAPR		Capricor The	20180212	A	108.86	88.50	46.23	45.88	42.27	42.62
CAR		Avis Budget	20180212	A	12.56	11.86	1.37	1.86	10.49	10.00
CARA		Cara Therape	20180212	A	28.66	17.12	6.25	8.26	10.87	8.86
CARG		CarGurus, In	20180212	A	122.46	152.19	68.42	39.86	83.77	112.33
CARO		Carolina Fin	20180212	A	32.99	62.84	14.46	17.85	48.39	44.99
CARS		Cars.com Inc	20180212	A	8.60	4.53	3.02	2.97	1.51	1.56
CARV		Carver Banco	20180212	A	821.37	318.35	48.33	48.33	270.02	270.02
CARZ		First Trust	20180212	ETF	37.76	18.52	15.49	14.38	3.03	4.14
CASA		Casa Systems	20180212	A	46.84	40.27	14.18	16.14	26.09	24.13
CASH		Meta Financi	20180212	A	59.74	31.08	14.20	21.25	16.89	9.84
CASI		CASI Pharmac	20180212	A	71.14	60.44	24.01	26.62	36.45	33.86
CASS		Cass Informa	20180212	A	241.52	98.93	93.08	93.62	5.85	5.31
CASY		Casey's Gene	20180212	A	19.65	8.48	2.15	3.25	6.33	5.22
CAT		Caterpillar	20180212	A	4.76	4.00	0.61	0.76	3.39	3.24
CATB		Catabasis Ph	20180212	A	101.11	91.35	107.09	65.70	-15.74	25.65
CATC		CAMBRIDGE BA	20180212	A	124.77	139.28	139.28	139.28	0.00	0.00
CATH		Global X S&P	20180212	ETF	27.05	22.88	22.33	22.37	0.54	0.50
CATM		Cardtronics	20180212	A	15.41	13.54	-0.98	0.01	14.52	13.53
CATO		CATO CORP	20180212	A	30.62	15.87	3.90	6.59	11.97	9.27
CATS		Catasys Inc.	20180212	A	257.39	103.71	77.96	89.43	25.75	14.28
CATY		Cathay Gener	20180212	A	18.69	9.45	5.38	8.56	4.06	0.88
CB		Chubb Limite	20180212	A	7.57	4.06	1.55	1.88	2.51	2.18
CBAN		Colony Bankc	20180212	A	258.44	80.21	79.86	80.08	0.36	0.13
CBAY		Cymabay Ther	20180212	A	35.79	24.61	11.05	13.46	13.56	11.16
CBB		Cincinnati B	20180212	A	53.09	32.21	27.29	27.57	4.92	4.64
CBFV		CB Financial	20180212	A	589.01	443.29	442.05	442.05	1.24	1.24
CBIO		Catalyst Bio	20180212	A	77.21	53.79	37.28	40.88	16.51	12.91
CBL		CBL& Associa	20180212	A	23.09	18.51	2.77	8.98	15.70	9.51
CBLI		Cleveland Bi	20180212	A	363.30	161.13	103.92	139.15	57.21	21.98
CBMG		Cellular Bio	20180212	A	81.50	89.15	64.32	65.85	24.83	23.30
CBOE		Cboe Global	20180212	A	7.14	4.57	-0.37	1.67	4.94	2.89
CBON		VanEck Vecto	20180212	ETF	48.55	7.78	7.78	7.78	0.00	0.00
CBPO		China Biolog	20180212	A	48.32	19.53	7.80	9.67	11.73	9.85
CBRL		Cracker Barr	20180212	A	24.48	21.10	13.55	14.92	7.54	6.18
CBSH		Commerce Ban	20180212	A	12.56	8.43	1.78	1.42	6.65	7.01
CBT		Cabot Corpor	20180212	A	15.56	6.97	1.79	2.58	5.18	4.40
CBTX		CBTX, Inc. C	20180212	A	103.67	76.07	74.21	72.46	1.86	3.62
CBU		Community Ba	20180212	A	26.38	11.75	4.14	6.14	7.61	5.62
CBZ		CBIZ, Inc.	20180212	A	36.21	25.41	6.76	8.09	18.65	17.31
CC		The Chemours	20180212	A	11.01	6.56	-1.37	1.41	7.93	5.15
CCBG		Capital City	20180212	A	82.77	30.82	24.56	24.76	6.25	6.06
CCC		Clarivate An	20180212	A	23.45	15.88	4.50	4.32	11.38	11.56
CCCL		China Cerami	20180212	A	485.99	346.53	198.66	279.13	147.87	67.40
CCD		Calamos Dyna	20180212	A	22.00	41.66	16.82	26.41	24.84	15.25
CCF		Chase Corpor	20180212	A	159.84	53.95	31.87	33.58	22.08	20.37
CCI		Crown Castle	20180212	A	5.38	4.55	2.97	3.05	1.58	1.50
CCJ		Cameco Corpo	20180212	A	11.86	10.33	0.55	0.56	9.78	9.76
CCK		Crown Holdin	20180212	A	5.94	3.16	0.30	0.78	2.86	2.38
CCL		Carnival Cor	20180212	A	4.01	2.89	1.29	0.88	1.60	2.02
CCLP		CSI Compress	20180212	A	109.85	69.12	67.30	57.01	1.82	12.11
CCMP		Cabot Microe	20180212	A	38.03	23.17	8.38	20.50	14.78	2.66
CCNE		CNB Financia	20180212	A	86.70	48.65	36.39	38.13	12.26	10.52
CCO		Clear Channe	20180212	A	119.96	80.46	46.26	48.21	34.21	32.25
CCOI		Cogent Commu	20180212	A	26.18	16.55	4.06	9.31	12.49	7.24
CCOR		Core Alterna	20180212	ETF	24.44	72.26	67.13	14.60	5.13	57.66
CCR		CONSOL Coal	20180212	A	100.17	85.26	19.16	45.94	66.10	39.32
CCRC		China Custom	20180212	A	54.66	33.39	22.58	24.23	10.81	9.17
CCRN		Cross Countr	20180212	A	30.77	15.68	-0.95	-4.34	16.64	20.02
CCS		CENTURY COMM	20180212	A	33.24	19.28	6.42	7.72	12.87	11.56
CCXI		ChemoCentryx	20180212	A	116.52	58.55	29.68	39.71	28.87	18.84
CDC		VictoryShare	20180212	ETF	11.92	16.93	15.31	16.56	1.62	0.37
CDE		Coeur Mining	20180212	A	13.23	12.39	1.80	3.50	10.58	8.88
CDEV		Centennial R	20180212	A	15.70	10.28	3.23	3.88	7.05	6.40
CDK		CDK Global,	20180212	A	5.56	7.76	1.51	2.43	6.26	5.33
CDL		VictoryShare	20180212	ETF	10.88	8.32	8.56	8.63	-0.24	-0.32
CDLX		Cardlytics,	20180212	A	122.98	91.72	62.18	71.41	29.55	20.32
CDMO		Avid Bioserv	20180212	A	65.01	63.08	34.08	36.51	29.00	26.57
CDNA		CareDx, Inc.	20180212	A	43.44	36.47	12.92	15.16	23.55	21.30
CDNS		Cadence Desi	20180212	A	5.02	3.69	-0.20	0.85	3.89	2.84
CDOR		Condor Hospi	20180212	A	105.17	63.34	69.23	68.84	-5.89	-5.49
CDR		Cedar Realty	20180212	A	24.12	17.83	3.88	4.33	13.90	13.44
CDTX		Cidara Thera	20180212	A	136.39	116.61	57.89	68.27	58.72	48.34
CDW		CDW Corporat	20180212	A	8.83	10.52	6.35	7.44	4.16	3.07
CDXC		ChromaDex Co	20180212	A	37.48	62.01	-2.74	2.96	64.75	59.05
CDXS		Codexis, Inc	20180212	A	66.07	51.23	9.31	10.81	41.93	40.42
CDZI		CADIZ, Inc.	20180212	A	79.64	47.21	-42.49	-35.10	89.70	82.31
CE		Celanese Cor	20180212	A	11.28	6.46	2.29	2.87	4.17	3.59
CECE		Ceco Environ	20180212	A	55.99	51.60	29.11	28.86	22.48	22.74
CEFS		Saba Closed-	20180212	ETF	131.76	42.67	42.67	42.67	0.00	0.00
CEI		Camber Energ	20180212	A	64.02	49.42	45.93	45.94	3.49	3.49
CEIX		CONSOL Energ	20180212	A	60.02	22.43	12.22	15.41	10.21	7.02
CEL		Cellcom Isra	20180212	A	52.11	41.26	29.04	29.22	12.22	12.04
CELC		Celcuity Inc	20180212	A	204.66	117.47	72.11	88.32	45.36	29.15
CELH		Celsius Hold	20180212	A	95.13	83.40	69.40	56.65	13.99	26.75
CELP		Cypress Envi	20180212	A	422.91	246.51	237.36	245.02	9.14	1.49
CEMB		iShares J.P.	20180212	ETF	28.76	57.85	22.22	22.26	35.63	35.58
CEMI		Chembio diag	20180212	A	70.61	364.73	-14.57	-5.03	379.30	369.76
CENT		Central Gard	20180212	A	36.73	19.95	2.62	5.91	17.32	14.04
CENT	A	Central Gard	20180212	A	28.58	20.00	20.36	18.62	-0.36	1.37
CENX		Century Alum	20180212	A	19.82	17.03	6.15	8.35	10.87	8.68
CEPU		Central Puer	20180212	A	47.94	29.35	21.80	23.55	7.55	5.80
CEQP		Crestwood Eq	20180212	A	37.74	15.84	-0.08	6.12	15.92	9.72
CERC		Cerecor Inc.	20180212	A	126.47	84.24	60.41	65.05	23.84	19.20
CERN		Cerner Corp	20180212	A	4.38	3.03	0.40	0.91	2.64	2.12
CERS		Cerus Corp	20180212	A	25.96	27.45	8.23	10.71	19.22	16.74
CETV		Central Euro	20180212	A	145.45	102.32	80.64	82.85	21.67	19.47
CETX		CEMTREX INC.	20180212	A	141.36	105.98	82.26	92.30	23.72	13.68
CEVA		CEVA Inc.	20180212	A	33.44	28.73	7.39	16.39	21.34	12.33
CEW		WisdomTree	20180212	ETF	19.17	24.22	15.07	23.92	9.15	0.30
CEY		VictoryShare	20180212	ETF	45.55	53.27	39.02	35.93	14.25	17.34
CEZ		VictoryShare	20180212	ETF	95.38	82.07	81.94	82.07	0.14	0.00
CF		CF Industrie	20180212	A	6.08	3.59	0.24	-0.04	3.36	3.63
CFA		VictoryShare	20180212	ETF	14.41	14.70	12.59	14.55	2.11	0.15
CFBI		Community Fi	20180212	A	410.86	165.91	155.15	160.84	10.76	5.07
CFBK		Central Fede	20180212	A	156.89	229.34	36.28	36.28	193.06	193.06
CFFI		C&F Financia	20180212	A	557.72	351.45	314.34	334.98	37.11	16.47
CFFN		Capitol Fede	20180212	A	8.83	11.43	6.45	7.60	4.99	3.85
CFG		Citizens Fin	20180212	A	3.05	5.34	-0.01	-0.11	5.36	5.46
CFMS		Conformis, I	20180212	A	75.62	57.93	17.57	19.17	40.36	38.75
CFO		VictoryShare	20180212	ETF	12.99	14.51	13.61	14.59	0.90	-0.08
CFR		Cullen/Frost	20180212	A	18.98	8.02	1.89	3.53	6.12	4.48
CFRX		ContraFect C	20180212	A	95.07	43.22	42.88	29.30	0.34	13.92
CFX		Colfax Corpo	20180212	A	10.51	7.88	2.61	3.34	5.27	4.54
CG		The Carlyle	20180212	A	26.57	20.10	11.12	9.86	8.98	10.24
CGA		CHINA GREEN	20180212	A	83.50	66.55	27.83	27.83	38.72	38.72
CGBD		TCG BDC, Inc	20180212	A	77.86	44.08	18.87	26.65	25.21	17.43
CGEN		Compugen Ltd	20180212	A	216.33	162.70	95.69	95.79	67.02	66.91
CGIX		Cancer Genet	20180212	A	278.49	167.32	110.39	158.22	56.93	9.10
CGNX		Cognex Corp	20180212	A	9.99	11.58	0.16	2.25	11.43	9.33
CGO		Calamos Glob	20180212	A	102.13	73.05	76.00	76.00	-2.95	-2.95
CGW		Invesco S&P	20180212	ETF	10.94	7.56	5.37	6.04	2.19	1.52
CHAD		Direxion Dai	20180212	ETF	69.85	55.64	55.16	58.24	0.48	-2.60
CHAU		Direxion Dai	20180212	ETF	14.29	14.01	3.89	5.79	10.12	8.21
CHCI		Comstock Hol	20180212	A	264.65	197.42	168.40	173.19	29.03	24.23
CHCO		City Holding	20180212	A	65.31	28.73	15.60	15.79	13.13	12.94
CHCT		Community He	20180212	A	20.33	11.13	5.82	7.18	5.32	3.95
CHD		Church & Dwi	20180212	A	3.44	3.17	-1.39	-0.24	4.55	3.41
CHDN		Churchill Do	20180212	A	25.38	13.21	4.00	7.13	9.21	6.08
CHE		Chemed Corpo	20180212	A	60.63	19.94	13.66	17.11	6.28	2.83
CHEF		The Chef's W	20180212	A	57.23	29.82	12.60	15.39	17.23	14.43
CHEK		Check-Cap Lt	20180212	A	267.68	424.59	389.74	383.86	34.85	40.73
CHEP		AGFiQ U.S. M	20180212	ETF	951.14
CHFS		CHF Solution	20180212	A	129.61	89.30	66.99	66.99	22.31	22.32
CHGG		CHEGG, INC.	20180212	A	11.37	6.15	1.10	1.77	5.05	4.39
CHGX		Change Finan	20180212	ETF	44.56	21.41	21.41	21.41	0.00	0.00
CHH		Choice Hotel	20180212	A	18.70	10.46	1.99	2.29	8.47	8.17
CHI		Calamos Conv	20180212	A	15.00	15.98	2.28	2.18	13.70	13.80
CHIE		Global X MSC	20180212	ETF	214.07	211.64	211.64	211.64	0.00	0.00
CHII		Global X MSC	20180212	ETF	226.36	524.28	518.05	512.67	6.23	11.62
CHIM		Global X MSC	20180212	ETF	236.53	207.36	168.71	168.71	38.66	38.66
CHIQ		Global X MSC	20180212	ETF	25.22	33.99	22.92	26.53	11.07	7.46
CHIX		Global X MSC	20180212	ETF	25.85	21.47	10.71	10.70	10.76	10.77
CHK		Chesapeake E	20180212	A	34.51	27.43	11.04	18.89	16.21	8.42
CHKP		Check Point	20180212	A	6.15	6.02	1.42	2.60	4.60	3.42
CHMA		Chiasma, Inc	20180212	A	404.36	309.50	243.79	243.79	65.71	65.71
CHMG		Chemung Fina	20180212	A	519.59	303.39	303.39	303.39	0.00	0.00
CHMI		CHERRY HILL	20180212	A	20.58	13.07	4.96	5.77	8.10	7.29
CHNR		China Natura	20180212	A	266.55	224.55	170.32	218.45	54.23	6.10
CHRS		Coherus BioS	20180212	A	69.72	36.42	0.87	7.31	35.55	29.11
CHRW		C.H. Robinso	20180212	A	6.04	10.67	0.05	0.25	10.62	10.42
CHS		Chicos FAS,	20180212	A	12.12	8.42	0.03	2.76	8.38	5.65
CHTR		Charter Comm	20180212	A	12.00	5.48	1.15	1.62	4.33	3.86
CHUY		Chuy's Holdi	20180212	A	42.63	35.45	9.17	9.61	26.28	25.88
CHW		Calamos Glob	20180212	A	16.83	244.18	52.23	31.51	191.95	212.67
CHY		Calamos Conv	20180212	A	18.46	21.68	18.51	20.12	3.17	1.56
CI		CIGNA Corpor	20180212	A	12.28	6.41	0.81	1.50	5.60	4.91
CIA		Citizens, In	20180212	A	99.12	47.62	40.12	41.80	7.51	5.82
CIBR		First Trust	20180212	ETF	47.43	24.79	19.21	18.40	5.58	6.39
CID		VictoryShare	20180212	ETF	45.37	46.65	45.32	46.08	1.33	0.57
CIDM		Cinedigm Cor	20180212	A	203.37	79.15	78.66	77.19	0.50	1.96
CIEN		Ciena Corpor	20180212	A	5.12	4.31	1.18	1.86	3.14	2.45
CIFS		China Intern	20180212	A	91.69	78.90	61.39	65.97	17.51	12.93
CIGI		Colliers Int	20180212	A	34.02	26.93	10.01	11.53	16.93	15.41
CIL		VictoryShare	20180212	ETF	113.91	78.63	78.63	78.63	0.00	0.00
CIM		Chimera Inve	20180212	A	6.58	8.06	1.13	0.23	6.94	7.85
CINF		Cincinnati F	20180212	A	8.17	4.22	0.08	0.84	4.14	3.38
CINR		CINER RESOUR	20180212	A	167.73	95.12	81.94	87.59	13.18	7.53
CIO		CITY OFFICE	20180212	A	15.59	12.49	3.34	4.98	9.15	7.50
CIR		CIRCOR Inter	20180212	A	69.07	31.28	25.04	26.12	6.24	5.16
CIT		CIT Group In	20180212	A	7.14	3.55	-0.59	-0.02	4.14	3.57
CIVB		Civista Banc	20180212	A	114.10	68.14	28.32	32.95	39.82	35.19
CIX		Comp X Inter	20180212	A	340.29	287.12	287.12	287.12	0.00	0.00
CIZ		VictoryShare	20180212	ETF	54.74	85.41	84.19	83.62	1.21	1.78
CIZN		Citizens Hol	20180212	A	342.86	49.57	49.57	49.57	0.00	0.00
CJJD		China Jo-Jo	20180212	A	483.60	201.66	218.26	206.36	-16.60	-4.70
CKH		Seacor Holdi	20180212	A	58.27	29.30	14.79	17.15	14.51	12.15
CKPT		Checkpoint T	20180212	A	352.12	196.76	190.61	190.61	6.16	6.16
CKX		CKX Lands, I	20180212	A	791.58
CL		Colgate-Palm	20180212	A	2.73	2.31	1.02	1.04	1.29	1.26
CLAR		Clarus Corpo	20180212	A	110.84	75.02	66.20	66.01	8.82	9.01
CLB		Core Laborat	20180212	A	32.01	13.95	5.81	8.26	8.14	5.69
CLBS		Caladrius Bi	20180212	A	227.33	157.04	173.92	180.61	-16.88	-23.57
CLCT		Collectors U	20180212	A	90.84	121.75	107.04	109.96	14.71	11.79
CLDR		Cloudera, In	20180212	A	18.25	9.61	6.02	6.64	3.59	2.97
CLDT		CHATHAM LODG	20180212	A	13.57	7.90	0.36	1.94	7.54	5.96
CLDX		Celldex Ther	20180212	A	42.48	31.30	9.23	12.49	22.06	18.82
CLF		Cleveland-Cl	20180212	A	14.61	12.26	4.71	4.51	7.55	7.75
CLFD		Clearfield,	20180212	A	65.10	45.42	1.45	15.00	43.97	30.42
CLGX		Corelogic, I	20180212	A	9.84	5.63	0.94	1.27	4.69	4.36
CLH		Clean Harbor	20180212	A	16.35	5.76	2.08	3.17	3.69	2.59
CLI		Mack-Cali Re	20180212	A	12.63	7.03	5.18	4.84	1.86	2.20
CLIR		ClearSign Te	20180212	A	234.16	195.90	135.43	149.29	60.47	46.61
CLIX		ProShares Lo	20180212	ETF	180.48	162.30	147.23	147.60	15.08	14.71
CLMT		Calumet Spec	20180212	A	78.51	61.44	36.41	39.72	25.03	21.71
CLNC		Colony Credi	20180212	A	49.65	47.17	39.71	43.50	7.47	3.67
CLNE		Clean Energy	20180212	A	74.18	75.70	51.29	51.46	24.41	24.23
CLPR		Clipper Real	20180212	A	138.78	84.51	63.79	58.25	20.71	26.26
CLR		CONTINENTAL	20180212	A	7.20	3.90	0.85	1.34	3.05	2.56
CLRB		Cellectar Bi	20180212	A	115.28	83.11	41.16	41.24	41.95	41.87
CLRG		IQ Chaikin U	20180212	ETF	9.59	18.40	3.77	8.74	14.63	9.66
CLRO		ClearOne, In	20180212	A	264.55	190.50	225.50	226.99	-35.00	-36.50
CLS		Celestica, I	20180212	A	9.80	8.83	0.20	1.49	8.63	7.33
CLSD		Clearside Bi	20180212	A	79.25	51.29	17.31	25.55	33.98	25.73
CLSN		Celsion Corp	20180212	A	92.80	61.16	33.19	37.81	27.96	23.34
CLTL		Invesco Trea	20180212	ETF	8.01
CLUB		Town Sports	20180212	A	162.36	159.60	82.43	82.70	77.17	76.90
CLVS		Clovis Oncol	20180212	A	23.07	15.25	5.19	5.68	10.05	9.57
CLW		Clearwater P	20180212	A	37.93	18.31	6.61	8.27	11.70	10.04
CLWT		Euro Tech Ho	20180212	A	311.80	213.07	183.47	183.47	29.60	29.60
CLX		Clorox Compa	20180212	A	7.68	5.04	1.67	2.67	3.38	2.37
CLXT		Calyxt, Inc.	20180212	A	212.01	114.48	93.69	98.42	20.79	16.06
CM		Canadian Imp	20180212	A	3.20	2.07	1.15	1.10	0.92	0.97
CMA		Comerica Inc	20180212	A	8.76	5.27	2.37	3.28	2.90	2.00
CMBS		iShares CMBS	20180212	ETF	27.10	13.85	12.91	14.09	0.94	-0.24
CMC		Commercial M	20180212	A	10.92	5.95	0.72	0.69	5.23	5.26
CMCL		Caledonia Mi	20180212	A	217.34	154.50	153.67	153.67	0.83	0.83
CMCO		Columbus McK	20180212	A	29.10	13.30	5.55	2.48	7.74	10.82
CMCS	A	Comcast Corp	20180212	A	2.65	5.52	4.24	3.94	1.28	1.58
CMCT		CIM Commerci	20180212	A	664.08	536.83	525.19	527.09	11.64	9.74
CMD		Cantel Medic	20180212	A	49.40	18.35	11.68	13.46	6.67	4.89
CME		CME Group In	20180212	A	7.24	4.72	0.60	1.33	4.13	3.40
CMF		iShares Cali	20180212	ETF	7.58	32.52	0.15	32.47	32.37	0.05
CMG		Chipotle Mex	20180212	A	13.79	6.76	0.26	1.29	6.50	5.46
CMI		Cummins Inc.	20180212	A	10.81	5.60	0.67	1.17	4.94	4.44
CMO		Capstead Mor	20180212	A	11.68	10.41	2.36	2.62	8.04	7.77
CMP		Compass Mine	20180212	A	17.26	6.79	2.05	3.82	4.74	2.97
CMPR		Cimpress PLC	20180212	A	27.06	13.28	5.36	7.78	7.92	5.51
CMRE		Costamare In	20180212	A	17.24	14.26	4.03	4.61	10.23	9.64
CMRX		Chimerix, In	20180212	A	44.77	27.32	20.72	19.58	6.58	7.74
CMS		CMS Energy C	20180212	A	2.61	2.21	-0.02	0.10	2.23	2.10
CMT		Core Molding	20180212	A	565.35	138.61	136.38	137.50	2.22	1.11
CMTL		Comtech Tele	20180212	A	38.38	34.41	12.99	12.12	21.42	22.29
CN		Xtrackers MS	20180212	ETF	17.18	6.50	4.81	3.82	1.69	2.69
CNA		CNA Financia	20180212	A	29.72	17.90	8.95	13.72	8.95	4.18
CNAT		Conatus Phar	20180212	A	46.60	34.99	5.36	7.56	29.63	27.43
CNBK	A	Century Banc	20180212	A	200.62	86.56	84.00	84.50	2.56	2.06
CNC		Centene Corp	20180212	A	11.03	5.12	1.41	1.89	3.71	3.24
CNCE		Concert Phar	20180212	A	30.69	19.35	-3.80	-0.65	23.15	20.00
CNCR		Loncar Cance	20180212	ETF	55.67	44.33	40.58	41.01	3.76	3.32
CNDT		Conduent Inc	20180212	A	6.68	5.77	1.05	0.27	4.71	5.49
CNET		ChinaNet Onl	20180212	A	76.40	85.00	70.62	70.05	14.38	14.95
CNFR		Conifer Hold	20180212	A	208.33	128.64	128.64	128.64	0.00	0.00
CNHI		CNH INDUSTRI	20180212	A	7.32	6.47	-0.12	1.36	6.59	5.11
CNI		Canadian Nat	20180212	A	2.56	1.60	-0.04	0.03	1.64	1.57
CNK		Cinemark Hol	20180212	A	7.25	4.72	1.85	2.26	2.87	2.46
CNMD		CONMED Corpo	20180212	A	32.94	11.05	1.59	3.77	9.46	7.28
CNNE		Cannae Holdi	20180212	A	37.32	16.48	10.29	11.82	6.19	4.66
CNO		CNO Financia	20180212	A	6.18	3.81	0.41	1.42	3.40	2.38
CNOB		Center Banco	20180212	A	36.91	37.82	17.75	19.09	20.07	18.73
CNP		CenterPoint	20180212	A	3.83	5.06	-0.78	0.53	5.84	4.54
CNQ		Canadian Nat	20180212	A	3.50	2.80	-0.26	0.26	3.06	2.53
CNS		Cohen & Stee	20180212	A	21.05	9.25	4.53	5.60	4.71	3.65
CNSL		Consolidated	20180212	A	19.52	30.38	3.31	3.74	27.07	26.72
CNTY		Century Casi	20180212	A	27.22	57.59	36.98	38.00	20.61	19.59
CNX		CNX Resource	20180212	A	8.07	8.13	1.18	1.47	6.95	6.67
CNXM		CNX Midstrea	20180212	A	76.51	41.42	30.84	34.11	10.58	7.31
CNXN		PC Connectio	20180212	A	119.03	53.70	30.55	31.65	23.15	22.05
CNXT		VanEck Vecto	20180212	ETF	40.87	43.58	35.90	41.06	7.68	2.52
CNYA		iShares MSCI	20180212	ETF	71.13	62.35	56.06	47.15	6.29	15.20
CO		Global Cord	20180212	A	32.20	39.21	22.94	24.83	16.27	14.37
CODA		Coda Octopus	20180212	A	277.49	409.61	228.36	304.20	181.25	105.41
CODI		Compass Dive	20180212	A	38.28	23.48	17.92	15.19	5.57	8.29
CODX		Co-Diagnosti	20180212	A	409.06	402.81	340.55	368.89	62.26	33.92
COF		Capital One	20180212	A	5.06	3.77	0.00	0.60	3.78	3.18
COG		Cabot Oil &	20180212	A	4.45	4.05	1.67	1.73	2.38	2.32
COHN		Cohen & Comp	20180212	A	883.01	325.19	225.90	225.90	99.29	99.29
COHR		Coherent Inc	20180212	A	26.17	14.02	5.58	6.20	8.43	7.82
COHU		Cohu Inc	20180212	A	44.25	38.50	17.77	18.12	20.73	20.39
COKE		Coca-Cola Co	20180212	A	69.81	36.85	22.86	24.67	13.78	11.96
COLB		Columbia Ban	20180212	A	21.93	21.70	-3.52	-6.90	25.22	28.61
COLD		Americold Re	20180212	A	37.22	14.84	11.33	12.69	3.51	2.15
COLL		Collegium Ph	20180212	A	36.86	24.85	7.99	12.72	16.86	12.12
COLM		Columbia Spo	20180212	A	22.62	21.91	11.65	12.89	10.26	9.03
COM		Direxion Aus	20180212	ETF	23.74	12.77	13.33	13.16	-0.56	-0.39
COMB		GraniteShare	20180212	ETF	12.56	19.27	11.56	11.57	7.71	7.70
COMM		CommScope Ho	20180212	A	5.15	4.52	4.36	5.06	0.17	-0.52
COMT		iShares Comm	20180212	ETF	22.84	9.88	9.49	9.46	0.38	0.41
CONE		CyrusOne Inc	20180212	A	8.15	5.70	0.86	1.40	4.83	4.30
CONN		Conn's Inc.	20180212	A	35.19	20.34	-3.38	-1.44	23.71	21.78
COO		The Cooper C	20180212	A	17.75	8.97	2.80	3.96	6.18	5.01
COP		ConocoPhilli	20180212	A	3.06	2.08	-0.17	-0.34	2.25	2.42
COPX		Global X Cop	20180212	ETF	38.85	63.31	63.60	63.13	-0.30	0.18
COR		Coresite Rea	20180212	A	20.72	11.02	6.02	7.00	5.00	4.02
CORE		Core Mark Ho	20180212	A	30.15	19.60	-4.91	-2.74	24.52	22.35
CORP		PIMCO Invest	20180212	ETF	15.02	6.89	5.82	6.15	1.07	0.74
CORR		CorEnergy In	20180212	A	27.23	16.33	6.49	8.63	9.84	7.70
CORT		Corcept Ther	20180212	A	11.35	7.75	0.02	0.66	7.73	7.10
COST		Costco Whole	20180212	A	7.79	5.34	2.05	2.00	3.28	3.34
COTY		COTY INC	20180212	A	5.32	4.42	1.40	1.40	3.02	3.02
COUP		Coupa Softwa	20180212	A	17.93	8.26	3.28	4.02	4.98	4.24
COW		iPath Series	20180212	ETN	17.17	15.97	9.61	9.73	6.36	6.25
COWN		Cowen Inc. C	20180212	A	49.42	36.72	15.35	16.43	21.37	20.29
COWZ		Pacer US Cas	20180212	ETF	10.74	8.83	9.24	9.67	-0.41	-0.84
CP		Canadian Pac	20180212	A	7.35	3.60	0.93	1.32	2.67	2.29
CPA		Copa Holding	20180212	A	25.09	13.85	7.25	8.86	6.60	4.99
CPAH		Counterpath	20180212	A	418.94	621.68	427.46	427.52	194.23	194.16
CPB		Campbell Sou	20180212	A	3.63	2.18	0.71	0.49	1.47	1.69
CPE		Callon Petro	20180212	A	9.52	8.89	1.10	2.87	7.79	6.02
CPF		Central Paci	20180212	A	23.04	11.95	3.42	3.78	8.53	8.17
CPG		CRESCENT POI	20180212	A	14.24	12.37	2.32	3.30	10.06	9.10
CPHC		Canterbury P	20180212	A	205.04	154.63	82.25	82.86	72.38	71.77
CPHI		China Pharma	20180212	A	212.04	183.58	166.64	169.10	16.94	14.48
CPI		CPI Inflatio	20180212	ETF	19.96	9.86	9.86	9.86	0.00	0.00
CPIX		Cumberland P	20180212	A	153.72	40.81	36.40	36.40	4.41	4.41
CPK		Chesapeake U	20180212	A	59.49	30.74	13.81	21.35	16.93	9.40
CPLP		Capital Prod	20180212	A	34.35	34.58	6.40	2.60	28.18	31.98
CPRT		Copart Inc	20180212	A	7.99	25.84	-1.01	-0.54	26.85	26.38
CPRX		Catalyst Pha	20180212	A	37.98	27.20	11.27	10.94	15.93	16.26
CPS		Cooper-Stand	20180212	A	57.53	22.35	8.82	10.84	13.53	11.50
CPSH		CPS Technolo	20180212	A	293.77	86.13	70.71	81.90	15.42	4.23
CPSI		Computer Pro	20180212	A	56.69	39.54	28.18	29.06	11.37	10.48
CPSS		Consumer Por	20180212	A	64.97	75.34	55.28	53.38	20.06	21.95
CPST		Capstone Tur	20180212	A	119.28	99.67	79.41	79.91	20.25	19.76
CPT		Camden Prope	20180212	A	11.19	5.39	1.41	2.26	3.98	3.13
CPTA		Capitala Fin	20180212	A	68.00	44.36	29.58	29.70	14.78	14.66
CQP		Cheniere Ene	20180212	A	26.89	16.35	7.39	9.78	8.96	6.57
CQQQ		Invesco Chin	20180212	ETF	22.67	10.36	2.79	10.81	7.57	-0.45
CR		Crane Compan	20180212	A	19.64	9.27	5.88	6.72	3.39	2.55
CRAI		CRA Internat	20180212	A	234.87	70.11	58.23	58.64	11.88	11.47
CRBN		iShares MSCI	20180212	ETF	18.71	11.81	16.12	30.05	-4.31	-18.24
CRBP		Corbus Pharm	20180212	A	71.43	58.05	22.68	20.45	35.37	37.60
CRC		California R	20180212	A	26.40	15.60	0.07	3.82	15.53	11.78
CRD	A	Crawford & C	20180212	A	111.82	33.15	17.72	16.44	15.43	16.72
CRD	B	Crawford & C	20180212	A	91.25	77.23	63.58	64.74	13.64	12.48
CREE		Cree Inc	20180212	A	14.59	21.68	4.63	11.47	17.04	10.20
CREG		China Recycl	20180212	A	187.14	108.36	97.35	102.73	11.01	5.63
CRHM		CRH Medical	20180212	A	186.05	142.24	31.02	22.15	111.23	120.10
CRI		Carter's Inc	20180212	A	11.75	6.27	1.40	2.24	4.87	4.04
CRIS		Curis Inc	20180212	A	23.85	26.19	14.79	18.06	11.40	8.22
CRK		Comstock Res	20180212	A	38.45	27.92	10.60	13.22	17.32	14.75
CRL		Charles Rive	20180212	A	22.62	12.25	7.06	8.22	5.20	4.04
CRM		salesforce.c	20180212	A	4.37	3.23	0.98	1.49	2.25	1.74
CRMD		CorMedix Inc	20180212	A	82.43	78.43	57.69	63.87	20.74	14.56
CRMT		America's Ca	20180212	A	87.88	30.53	17.89	18.71	12.64	11.83
CRNT		Ceragon Netw	20180212	A	58.07	52.29	15.29	18.70	37.00	33.59
CROP		IQ Global Ag	20180212	ETF	34.97	56.96	56.30	56.96	0.66	0.00
CROX		Crocs, Inc.	20180212	A	13.13	9.22	1.64	3.11	7.58	6.12
CRS		Carpenter Te	20180212	A	21.42	10.56	1.85	3.96	8.71	6.60
CRSP		CRISPR Thera	20180212	A	39.27	26.94	19.80	18.92	7.14	8.01
CRT		Cross Timber	20180212	A	117.29	68.81	24.26	25.11	44.55	43.71
CRUS		Cirrus Logic	20180212	A	7.46	7.75	0.59	1.60	7.17	6.16
CRVL		Corvel Corp	20180212	A	117.58	41.73	27.13	31.00	14.59	10.73
CRVS		Corvus Pharm	20180212	A	132.93	75.10	39.47	46.05	35.63	29.06
CRWS		Crown Crafts	20180212	A	126.99	142.18	123.69	123.69	18.49	18.49
CRY		CryoLife, In	20180212	A	66.82	35.43	16.85	14.69	18.58	20.74
CSA		VictoryShare	20180212	ETF	27.23	18.29	14.28	16.40	4.01	1.89
CSB		VictoryShare	20180212	ETF	26.64	16.84	16.52	15.87	0.32	0.97
CSBR		Champions On	20180212	A	349.78	207.38	170.48	190.17	36.89	17.21
CSCO		Cisco System	20180212	A	2.47	2.88	1.69	1.96	1.20	0.93
CSD		Invesco S&P	20180212	ETF	59.27	35.65	24.35	25.15	11.30	10.50
CSF		VictoryShare	20180212	ETF	32.94	21.05	25.01	19.46	-3.96	1.59
CSFL		CenterState	20180212	A	13.27	14.43	0.59	1.94	13.84	12.48
CSGP		CoStar Group	20180212	A	31.26	16.73	7.44	8.96	9.29	7.76
CSGS		CSG Systems	20180212	A	24.02	10.85	-1.80	6.30	12.66	4.56
CSII		Cardiovascul	20180212	A	30.76	11.66	4.21	0.83	7.45	10.83
CSIQ		Canadian Sol	20180212	A	18.79	20.01	6.90	8.16	13.84	11.87
CSL		Carlisle Com	20180212	A	14.82	6.78	2.42	3.37	4.36	3.42
CSLT		CASTLIGHT HE	20180212	A	156.10	127.94	92.23	82.19	35.71	45.75
CSM		ProShares La	20180212	ETF	13.00	7.48	4.02	6.34	3.46	1.14
CSML		IQ Chaikin U	20180212	ETF	17.61	26.34	16.72	22.20	9.62	4.14
CSOD		Cornerstone	20180212	A	23.59	10.63	-2.49	-1.36	13.12	11.99
CSPI		CSP Inc.	20180212	A	438.33	281.50	229.27	235.49	52.23	46.01
CSQ		Calamos Stra	20180212	A	14.47	23.48	-4.89	-3.71	28.36	27.19
CSSE		Chicken Soup	20180212	A	266.13	239.16	139.73	141.30	99.43	97.87
CSTE		Caesarstone	20180212	A	28.61	21.24	7.76	8.49	13.48	12.75
CSTM		Constellium	20180212	A	44.18	30.01	8.31	9.11	21.71	20.91
CSTR		CapStar Fina	20180212	A	336.31	284.03	257.31	262.54	26.73	21.50
CSU		Capital Seni	20180212	A	23.87	15.78	7.84	9.31	7.94	6.46
CSV		Carriage Ser	20180212	A	33.16	17.89	10.10	10.81	7.79	7.08
CSWC		Capital Sout	20180212	A	130.91	66.91	50.67	51.57	16.24	15.34
CSWI		CSW Industri	20180212	A	62.71	62.01	40.18	50.39	21.83	11.62
CSX		CSX Corporat	20180212	A	3.03	2.77	0.63	0.97	2.14	1.81
CTAS		Cintas Corp	20180212	A	12.66	11.41	3.91	4.59	7.50	6.82
CTB		Cooper Tire	20180212	A	21.63	10.56	2.89	2.99	7.68	7.57
CTBI		Community Tr	20180212	A	70.75	33.48	12.49	14.43	20.99	19.06
CTEK		CynergisTek,	20180212	A	210.06	178.03	154.97	149.55	23.06	28.48
CTG		Computer Tas	20180212	A	84.33	292.10	52.18	71.83	239.93	220.27
CTHR		Charles & Co	20180212	A	201.72	405.09	341.14	228.05	63.95	177.04
CTIB		Yunhong CTI	20180212	A	978.65
CTIC		CTI BioPharm	20180212	A	41.51	137.49	116.34	121.36	21.15	16.30
CTL		CenturyLink,	20180212	A	6.07	5.39	0.74	1.03	4.66	4.36
CTLT		CATALENT, IN	20180212	A	11.06	5.22	1.77	2.31	3.46	2.91
CTMX		CytomX Thera	20180212	A	47.86	29.93	13.87	16.64	16.06	13.30
CTO		Consolidated	20180212	A	176.35	101.37	97.70	97.63	3.66	3.74
CTRE		CARTRUST REI	20180212	A	14.28	8.49	0.50	1.15	8.00	7.35
CTRN		Citi Trends,	20180212	A	55.07	31.47	18.75	23.64	12.72	7.83
CTS		CTS Corporat	20180212	A	43.19	19.37	10.26	9.74	9.11	9.63
CTSH		Cognizant Te	20180212	A	2.73	7.21	0.88	0.26	6.33	6.95
CTSO		Cytosorbents	20180212	A	82.98	64.37	44.71	46.24	19.66	18.13
CTT		CATCHMARK TI	20180212	A	18.83	12.55	3.33	4.15	9.22	8.42
CTXR		Citius Pharm	20180212	A	404.34	511.02	508.91	539.48	2.11	-28.46
CTXS		Citrix Syste	20180212	A	6.99	4.00	0.87	-1.56	3.13	5.56
CUB		Cubic Corpor	20180212	A	22.15	11.39	5.56	6.28	5.83	5.10
CUBA		Herzfeld Car	20180212	A	89.41	41.35	11.16	9.67	30.20	31.68
CUBE		CubeSmart	20180212	A	7.23	4.02	-0.05	0.36	4.08	3.66
CUBI		CUSTOMERS BA	20180212	A	24.64	17.83	-0.60	11.42	18.43	6.42
CUE		Cue Biopharm	20180212	A	239.97	139.36	123.66	130.10	15.70	9.27
CUI		CUI Global,	20180212	A	136.43	148.95	136.03	145.90	12.92	3.05
CULP		Culp, Inc.	20180212	A	141.08	53.66	48.10	48.83	5.56	4.83
CUO		Continental	20180212	A	346.76	109.54	237.78	237.78	-128.25	-128.25
CURE		Direxion Dai	20180212	ETF	15.64	11.96	3.91	4.71	8.05	7.25
CURO		CURO Group H	20180212	A	68.86	45.30	48.77	35.46	-3.47	9.84
CUT		Invesco MSCI	20180212	ETF	35.31	47.56	11.80	11.60	35.76	35.96
CUTR		Cutera, Inc.	20180212	A	37.73	42.80	18.17	22.43	24.63	20.38
CUZ		Cousins Prop	20180212	A	12.03	9.37	1.58	1.70	7.79	7.62
CVA		Covanta Hold	20180212	A	40.41	26.94	8.96	8.96	17.98	18.00
CVBF		CVB Financia	20180212	A	16.50	7.88	-9.81	-8.21	17.69	16.09
CVCO		Cavco Indust	20180212	A	74.26	42.95	21.86	26.74	21.09	16.21
CVCY		Central Vall	20180212	A	144.01	77.14	34.09	31.51	43.05	45.63
CVE		Cenovus Ener	20180212	A	13.16	11.24	1.06	1.28	10.17	9.97
CVEO		CIVEO CORPOR	20180212	A	31.73	27.01	8.15	10.08	18.82	16.89
CVGI		Commercial V	20180212	A	28.91	21.97	-0.03	-7.14	22.00	29.11
CVGW		Calavo Growe	20180212	A	23.83	11.16	4.31	4.96	6.86	6.20
CVI		CVR ENERGY,	20180212	A	17.23	9.52	0.90	2.48	8.63	7.06
CVLT		Commault Sys	20180212	A	22.20	10.38	1.78	1.81	8.61	8.57
CVLY		Codorus Vall	20180212	A	271.89	125.95	104.66	105.57	21.29	20.38
CVM		Cel-Sci Corp	20180212	A	66.33	72.53	32.18	30.10	40.35	42.43
CVNA		Carvana Co.	20180212	A	39.93	14.56	9.06	10.36	5.49	4.19
CVR		Chicago Rive	20180212	A	249.11	181.12	181.12	181.12	0.00	0.00
CVS		CVS HEALTH C	20180212	A	3.40	2.48	0.14	1.09	2.34	1.40
CVTI		Covenant Tra	20180212	A	41.20	34.01	21.91	28.34	12.10	5.67
CVU		CPI Aerostru	20180212	A	115.15	119.32	16.79	17.87	102.52	101.45
CVV		CVD Equipmen	20180212	A	359.03	233.70	207.66	211.97	26.03	21.72
CVX		Chevron Corp	20180212	A	2.89	1.79	0.19	0.51	1.60	1.28
CVY		Invesco Zack	20180212	ETF	47.68	41.53	33.18	33.91	8.35	7.62
CW		Curtiss-Wrig	20180212	A	31.12	16.20	5.33	9.24	10.87	6.96
CWB		SPDR Bloombe	20180212	ETF	2.67	3.75	0.46	2.74	3.30	1.02
CWBC		Community We	20180212	A	162.48	217.92	211.98	214.45	5.93	3.47
CWBR		CohBar, Inc.	20180212	A	251.51	227.08	193.96	194.56	33.12	32.52
CWCO		Consolidated	20180212	A	48.33	33.24	20.03	20.76	13.21	12.48
CWEB		Direxion Dai	20180212	ETF	43.17	35.48	23.40	31.06	12.08	4.42
CWH		Camping Worl	20180212	A	22.73	10.52	2.34	4.24	8.18	6.28
CWI		SPDR MSCI AC	20180212	ETF	6.04	4.14	2.34	2.42	1.79	1.72
CWS		AdvisorShare	20180212	ETF	55.22	35.55	37.37	37.21	-1.82	-1.65
CWST		Casella Wast	20180212	A	25.37	29.37	7.21	18.13	22.16	11.25
CWT		California W	20180212	A	25.15	13.22	2.53	2.65	10.69	10.57
CXDC		China XD Pla	20180212	A	128.16	126.35	110.99	110.99	15.36	15.36
CXO		CONCHO RESOU	20180212	A	11.69	6.15	0.08	1.23	6.07	4.92
CXP		COLUMBIA PRO	20180212	A	6.17	4.40	0.16	0.67	4.23	3.73
CXSE		WisdomTree T	20180212	ETF	19.89	10.98	6.19	8.69	4.79	2.29
CXW		CoreCivic, I	20180212	A	13.87	7.23	2.95	3.17	4.28	4.06
CY		Cypress Semi	20180212	A	6.46	6.84	3.41	2.56	3.43	4.28
CYAN		Cyanotech Co	20180212	A	303.38	160.62	83.58	87.99	77.04	72.63
CYB		WisdomTree	20180212	ETF	75.57	24.77	9.53	9.42	15.24	15.35
CYBE		Cyberoptics	20180212	A	85.73	54.26	0.70	10.19	53.57	44.08
CYBR		CyberArk Sof	20180212	A	13.99	7.26	2.23	1.91	5.03	5.35
CYCC		Cyclacel Pha	20180212	A	107.61	48.73	34.45	35.47	14.28	13.26
CYD		China Yuchai	20180212	A	56.95	34.93	6.58	13.01	28.35	21.93
CYH		Community He	20180212	A	18.61	16.98	5.97	5.45	11.01	11.53
CYRN		CYREN Ltd.	20180212	A	240.96	570.89	-28.19	-28.19	599.08	599.08
CYRX		CryoPort, In	20180212	A	82.65	58.71	51.31	51.99	7.40	6.72
CYTK		Cytokinetics	20180212	A	77.34	59.43	14.00	14.04	45.43	45.39
CZA		Invesco Zack	20180212	ETF	18.29	22.77	-32.11	23.24	54.88	-0.47
CZNC		Citizens & N	20180212	A	145.49	129.73	107.40	106.81	22.32	22.91
CZR		Caesars Ente	20180212	A	40.64	34.95	14.53	14.85	20.42	20.11
CZWI		Citizens Com	20180212	A	114.22	72.42	72.27	72.27	0.15	0.15
CZZ		Cosan Limite	20180212	A	10.15	9.01	3.47	3.54	5.54	5.47
D		Dominion Ene	20180212	A	2.26	1.79	-0.26	0.19	2.05	1.60
DAC		Danaos Corpo	20180212	A	391.03	214.19	192.50	193.39	21.69	20.79
DAIO		Data I/O Cor	20180212	A	52.47	37.48	13.67	17.36	23.81	20.12
DAKT		Daktronics I	20180212	A	25.41	27.81	10.55	14.82	17.26	12.98
DAL		Delta Air Li	20180212	A	2.33	2.51	1.03	0.60	1.48	1.91
DALT		Anfield Capi	20180212	ETF	68.59	12.07	12.07	12.07	0.00	0.00
DAN		Dana Incorpo	20180212	A	9.13	8.06	2.33	3.42	5.73	4.64
DAR		DARLING INGR	20180212	A	7.85	7.94	2.61	3.01	5.33	4.94
DARE		Dare Bioscie	20180212	A	81.65	81.64	24.13	47.99	57.51	33.65
DAUD		Exchange-Tra	20180212	ETN	36.99	115.49	115.49	115.49	0.00	0.00
DAX		Global X Fun	20180212	ETF	30.30	17.85	12.39	17.56	5.46	0.30
DB		Deutsche Ban	20180212	A	6.24	5.50	-0.18	0.47	5.68	5.03
DBAW		Xtrackers MS	20180212	ETF	33.10	32.28	27.71	31.59	4.57	0.69
DBD		Diebold Nixd	20180212	A	34.95	34.00	20.35	19.31	13.65	14.69
DBEF		Xtrackers MS	20180212	ETF	3.28	2.87	-0.35	0.13	3.23	2.75
DBEM		Xtrackers MS	20180212	ETF	34.35	38.17	36.21	36.30	1.96	1.87
DBEU		Xtrackers MS	20180212	ETF	3.96	3.24	1.69	1.43	1.55	1.81
DBEZ		Xtrackers MS	20180212	ETF	12.19	6.25	5.89	5.08	0.36	1.18
DBGR		Xtrackers MS	20180212	ETF	16.06	12.92	12.78	9.19	0.14	3.74
DBJP		Xtrackers MS	20180212	ETF	6.76	3.89	1.65	2.56	2.24	1.34
DBVT		DBV Technolo	20180212	A	42.43	105.04	95.18	100.76	9.86	4.28
DCAR		DropCar, Inc	20180212	A	134.83	92.96	40.29	57.20	52.67	35.76
DCHF		Exchange-Tra	20180212	ETN	26.14
DCI		Donaldson Co	20180212	A	12.42	5.68	0.35	0.96	5.33	4.72
DCO		Ducommun Inc	20180212	A	79.08	54.18	46.33	48.28	7.86	5.90
DCOM		Dime Communi	20180212	A	48.62	27.98	11.23	12.15	16.75	15.84
DCP		DCP Midstrea	20180212	A	36.35	24.98	13.18	14.87	11.79	10.10
DCPH		Deciphera Ph	20180212	A	106.31	36.24	17.45	20.89	18.79	15.35
DDD		3D Systems C	20180212	A	11.49	10.27	1.94	3.03	8.35	7.26
DDG		Proshares Sh	20180212	ETF	63.74	33.13	32.30	33.13	0.83	0.00
DDLS		WisdomTree D	20180212	ETF	61.35	24.02	29.41	17.46	-5.39	6.56
DDM		ProShares Ul	20180212	ETF	3.69	2.94	0.42	0.43	2.52	2.52
DDS		Dillards Inc	20180212	A	25.30	14.91	2.69	4.68	12.22	10.22
DDWM		WisdomTree D	20180212	ETF	27.96	29.77	29.04	29.12	0.73	0.65
DE		Deere & Comp	20180212	A	8.57	5.40	1.42	2.08	3.98	3.32
DEA		Easterly Gov	20180212	A	9.63	6.40	-2.02	-1.02	8.42	7.42
DECK		Deckers Outd	20180212	A	12.03	5.72	0.57	1.26	5.15	4.46
DEEF		Xtrackers FT	20180212	ETF	30.69	19.82	20.79	19.69	-0.97	0.13
DEF		Invesco Defe	20180212	ETF	20.60	7.12	6.60	6.56	0.52	0.56
DEFA		iShares Adap	20180212	ETF	67.53	102.28	31.24	102.28	71.04	0.00
DEI		Douglas Emme	20180212	A	10.63	5.76	2.80	3.44	2.97	2.32
DEM		WisdomTree E	20180212	ETF	15.69	10.58	11.82	9.45	-1.24	1.13
DENN		DENNY'S CORP	20180212	A	18.22	18.59	1.31	1.90	17.29	16.69
DES		WisdomTree U	20180212	ETF	11.62	7.23	7.47	8.73	-0.24	-1.49
DESP		Despegar.com	20180212	A	51.98	29.11	20.38	21.93	8.73	7.18
DEUR		Exchange-Tra	20180212	ETN	13.00	332.91	326.25	328.18	6.66	4.73
DEUS		Xtrackers Ru	20180212	ETF	18.53	15.49	15.41	15.33	0.08	0.16
DEW		WisdomTree G	20180212	ETF	15.58	14.16	13.43	14.14	0.73	0.01
DFE		WisdomTree E	20180212	ETF	11.09	8.46	5.84	5.78	2.63	2.69
DFEN		Direxion Dai	20180212	ETF	27.65	34.56	17.66	23.07	16.90	11.49
DFFN		DIFFUSION PH	20180212	A	203.15	150.99	115.54	99.08	35.44	51.91
DFIN		Donnelley Fi	20180212	A	24.52	13.50	6.22	7.40	7.28	6.10
DFJ		WisdomTree J	20180212	ETF	10.60	8.31	2.88	5.61	5.44	2.71
DFND		Reality Shar	20180212	ETF	28.21	10.33	13.32	11.45	-2.98	-1.12
DFNL		Davis Select	20180212	ETF	22.87	13.93	12.68	12.04	1.24	1.88
DFS		Discover Fin	20180212	A	6.98	3.77	1.04	1.40	2.73	2.37
DFVL		iPath US Tre	20180212	ETF	483.70
DG		Dollar Gener	20180212	A	6.69	3.50	0.89	1.15	2.61	2.35
DGAZ		VelocityShar	20180212	ETN	5.46	30.82	28.18	28.45	2.64	2.39
DGBP		Exchange-Tra	20180212	ETN	18.85	4.63	3.09	6.18	1.55	-1.54
DGIC	A	Donegal Grou	20180212	A	104.23	53.30	38.25	38.39	15.05	14.91
DGIC	B	Donegal Grou	20180212	A	1977.70	1921.84	1921.84	1921.84	0.00	0.00
DGII		Digi Interna	20180212	A	56.63	41.26	3.94	6.36	37.32	34.90
DGLD		VelocityShar	20180212	ETF	7.16	4.07	3.38	3.46	0.69	0.62
DGLY		Digital Ally	20180212	A	315.40	228.36	79.30	121.96	149.06	106.40
DGP		DB Gold Doub	20180212	ETN	45.14	41.29	38.74	37.63	2.55	3.66
DGRE		WisdomTree T	20180212	ETF	44.83	32.77	15.65	29.18	17.12	3.59
DGRO		iShares Core	20180212	ETF	3.41	2.91	1.42	1.32	1.49	1.59
DGRS		WisdomTree T	20180212	ETF	24.01	16.15	13.88	14.00	2.27	2.15
DGRW		WisdomTree T	20180212	ETF	5.68	5.72	5.32	5.31	0.40	0.41
DGS		WisdomTree E	20180212	ETF	14.69	10.59	6.51	7.04	4.09	3.55
DGT		SPDR Global	20180212	ETF	71.41	15.71	15.81	15.82	-0.11	-0.12
DGX		Quest Diagno	20180212	A	7.29	5.91	0.59	1.83	5.32	4.08
DGZ		DB Gold Shor	20180212	ETN	67.71	35.69	37.44	35.69	-1.75	0.00
DHI		D.R. Horton	20180212	A	3.63	10.38	-0.31	1.11	10.69	9.28
DHR		Danaher Corp	20180212	A	4.26	2.17	0.57	0.64	1.60	1.53
DHS		WisdomTree U	20180212	ETF	10.12	6.47	5.08	5.24	1.39	1.23
DHT		DHT HOLDINGS	20180212	A	29.03	22.67	9.16	18.88	13.50	3.79
DHX		DHI Group, I	20180212	A	305.76	252.98	60.58	79.49	192.40	173.49
DIA		SPDR Dow Jon	20180212	ETF	1.15	70.85	70.79	70.31	0.09	0.56
DIAL		Columbia Div	20180212	ETF	23.22	23.03	18.37	22.01	4.66	1.02
DIG		ProShares Ul	20180212	ETF	8.84	9.80	4.23	5.29	5.57	4.51
DIM		WisdomTree I	20180212	ETF	11.98	4.53	4.03	4.24	0.50	0.30
DIN		Dine Brands	20180212	A	30.86	17.41	10.86	12.69	6.55	4.72
DIOD		Diodes Inc	20180212	A	20.32	20.17	3.80	5.67	16.37	14.50
DIS		The Walt Dis	20180212	A	3.00	3.23	1.94	1.78	1.30	1.46
DISC	A	Discovery, I	20180212	A	4.75	6.42	0.65	1.09	5.83	5.38
DISC	B	Discovery, I	20180212	A
DISC	K	Discovery, I	20180212	A	5.03	11.93	7.19	7.52	4.75	4.43
DISH		DISH Network	20180212	A	6.32	4.58	1.85	2.21	2.72	2.36
DIT		AMCON Distri	20180212	A	501.39
DIV		Global X Sup	20180212	ETF	18.86	16.02	6.91	5.14	9.11	10.87
DIVA		AGFiQ Hedged	20180212	ETF	34.32	9.08	9.08	9.08	0.00	0.00
DIVB		iShares U.S.	20180212	ETF	24.75	45.66	40.83	43.91	4.83	1.75
DIVC		C-Tracks Exc	20180212	ETN	85.46
DIVO		Amplify CWP	20180212	ETF	43.14	37.39	35.78	36.20	1.61	1.19
DIVY		Reality Shar	20180212	ETF	52.77	25.55	25.01	25.28	0.54	0.27
DJCI		ETRACS Linke	20180212	ETN	33.47	114.32	110.79	110.79	3.53	3.53
DJCO		Daily Journa	20180212	A
DJD		Invesco Dow	20180212	ETF	25.56	10.75	9.53	9.61	1.21	1.14
DJP		iPath Bloomb	20180212	ETN	4.24	3.31	2.71	2.66	0.61	0.65
DJPY		Exchange-Tra	20180212	ETN	17.82	9.74	9.51	9.74	0.23	0.00
DK		Delek US Hol	20180212	A	13.96	7.00	1.44	1.95	5.56	5.05
DKL		DELEK LOGIST	20180212	A	64.43	47.67	32.01	30.93	15.66	16.73
DKS		Dick's Sport	20180212	A	6.33	4.56	1.11	1.10	3.46	3.47
DLA		Delta Appare	20180212	A	142.48	72.07	62.70	62.92	9.37	9.16
DLB		Dolby Labora	20180212	A	13.14	6.99	3.93	4.52	3.06	2.47
DLBR		VelocityShar	20180212	ETN	519.32
DLHC		DLH Holdings	20180212	A	629.96	498.68	479.00	458.43	19.68	40.26
DLN		WisdomTree U	20180212	ETF	4.33	7.27	2.20	1.66	5.07	5.61
DLNG		DYNAGAS LNG	20180212	A	47.17	26.21	14.52	16.31	11.69	9.90
DLPH		Delphi Techn	20180212	A	21.85	9.78	3.26	8.05	6.52	1.73
DLPN		Dolphin Ente	20180212	A	4832.45	536.23	536.23	536.23	0.00	0.00
DLR		Digital Real	20180212	A	9.85	4.90	0.79	1.48	4.11	3.42
DLS		WisdomTree I	20180212	ETF	10.14	5.25	4.61	4.58	0.64	0.67
DLTH		Duluth Holdi	20180212	A	31.44	17.86	8.23	7.72	9.63	10.14
DLTR		Dollar Tree	20180212	A	6.07	3.39	0.07	0.63	3.32	2.77
DLX		Deluxe Corpo	20180212	A	13.50	5.87	1.68	2.38	4.19	3.49
DMLP		Dorchester M	20180212	A	50.23	34.83	3.58	4.43	31.25	30.41
DMPI		DelMar Pharm	20180212	A	262.40	259.57	247.55	257.51	12.02	2.06
DMRC		Digimarc Cor	20180212	A	52.01	32.22	15.17	15.37	17.05	16.85
DMRI		DeltaShares	20180212	ETF	35.64	20.17	37.31	37.31	-17.14	-17.14
DMRL		DeltaShares	20180212	ETF	15.84	11.18	11.18	11.18	0.00	0.00
DMRM		DeltaShares	20180212	ETF	27.60	26.17	26.17	26.17	0.00	0.00
DMRS		DeltaShares	20180212	ETF	33.46
DNKN		Dunkin' Bran	20180212	A	6.82	10.55	2.40	4.36	8.16	6.20
DNL		WisdomTree G	20180212	ETF	35.15	31.77	25.98	24.43	5.80	7.34
DNLI		Denali Thera	20180212	A	97.72	61.41	51.16	56.85	10.25	4.56
DNN		Denison Mine	20180212	A	61.29	31.38	16.19	16.40	15.19	14.98
DNOW		NOW INC.	20180212	A	11.10	8.88	2.21	2.20	6.68	6.75
DNR		Denbury Reso	20180212	A	49.87	40.19	7.60	10.34	32.59	29.85
DO		Diamond Offs	20180212	A	19.64	10.41	3.72	6.12	6.69	4.29
DOC		PHYSICIANS R	20180212	A	6.91	6.52	1.50	1.47	5.02	5.05
DOG		ProShares Sh	20180212	ETF	6.71	6.07	1.87	3.55	4.20	2.51
DOGZ		Dogness (Int	20180212	A	436.73	841.73	841.73	841.73	0.00	0.00
DOL		WisdomTree I	20180212	ETF	16.64	12.14	6.36	11.37	5.78	0.77
DON		WisdomTree U	20180212	ETF	6.44	5.59	3.74	3.97	1.86	1.63
DOO		WisdomTree i	20180212	ETF	14.21	16.35	14.87	15.51	1.48	0.84
DOOR		MASONITE INT	20180212	A	21.86	11.75	6.16	6.71	5.58	5.04
DOV		Dover Corpor	20180212	A	8.16	4.15	1.46	1.78	2.70	2.38
DOX		Amdocs Limit	20180212	A	5.43	6.96	0.54	1.13	6.42	5.83
DPST		Direxion Dai	20180212	ETF	31.45	26.15	24.70	25.73	1.44	0.42
DPW		DPW Holdings	20180212	A	91.05	79.15	52.64	60.36	26.50	18.79
DPZ		Domino's Piz	20180212	A	13.55	7.70	0.30	1.57	7.39	6.13
DRAD		Digirad Corp	20180212	A	219.55	261.61	152.36	158.09	109.25	103.52
DRE		Duke Realty	20180212	A	4.41	5.88	0.90	1.25	4.98	4.63
DRH		DiamondRock	20180212	A	9.26	7.95	0.62	1.39	7.33	6.57
DRI		Darden Resta	20180212	A	7.00	3.71	0.31	1.02	3.41	2.69
DRIO		DarioHealth	20180212	A	345.45	138.72	131.14	123.30	7.58	15.42
DRIP		Direxion Dai	20180212	ETF	25.31	16.99	7.36	7.36	9.63	9.63
DRN		Direxion Dai	20180212	ETF	22.58	11.13	9.33	14.22	1.80	-3.09
DRNA		Dicerna Phar	20180212	A	53.45	31.58	11.16	13.51	20.41	18.07
DRQ		Dril-Quip, I	20180212	A	25.82	12.12	5.13	5.88	6.99	6.24
DRRX		Durect Corp	20180212	A	127.57	104.92	49.67	48.02	55.24	56.90
DRV		Direxion Dai	20180212	ETF	37.89	31.81	26.87	32.63	4.94	-0.82
DRW		WisdomTree G	20180212	ETF	16.72	15.67	4.74	4.11	10.93	11.56
DS		Drive Shack	20180212	A	27.92	14.41	7.73	10.50	6.68	3.91
DSE		Duff & Phelp	20180212	A	34.32	30.82	21.53	25.76	9.29	5.06
DSGX		Descartes Sy	20180212	A	34.94	19.61	7.98	6.67	11.63	12.94
DSI		iShares MSCI	20180212	ETF	6.19	5.62	1.66	1.56	3.96	4.07
DSKE		Daseke, Inc.	20180212	A	34.90	19.23	10.35	10.92	8.88	8.31
DSLV		VelocityShar	20180212	ETF	16.65	51.82	51.01	51.04	0.81	0.78
DSPG		DSP Group In	20180212	A	77.92	144.52	31.13	14.95	113.39	129.56
DSS		Document Sec	20180212	A	164.22	120.48	43.02	35.51	77.46	84.97
DSWL		Deswell Indu	20180212	A	75.13	271.20	35.07	35.07	236.14	236.14
DSX		Diana Shippi	20180212	A	30.67	26.08	6.90	8.41	19.19	17.68
DTD		WisdomTree U	20180212	ETF	10.23	5.40	6.81	6.00	-1.41	-0.60
DTE		DTE Energy C	20180212	A	6.29	3.56	0.08	0.36	3.48	3.19
DTEA		DAVIDsTEA In	20180212	A	277.47	431.62	363.49	363.49	68.12	68.12
DTEC		ALPS Disrupt	20180212	ETF	45.01	14.81	14.81	14.81	0.00	0.00
DTH		WisdomTree I	20180212	ETF	12.57	11.00	7.57	8.17	3.43	2.83
DTN		WisdomTree U	20180212	ETF	17.58	9.68	8.36	8.47	1.31	1.20
DTO		DB Crude Oil	20180212	ETN	120.41	159.76	146.12	147.73	13.65	12.03
DTUL		iPath US Tre	20180212	ETF	483.54	476.11	476.11	476.11	0.00	0.00
DTUS		iPath US Tre	20180212	ETF	419.84	384.87	403.38	403.38	-18.51	-18.51
DTYL		iPath US Tre	20180212	ETF	18.92	32.91	59.00	32.91	-26.09	0.00
DUG		ProShares Ul	20180212	ETF	10.26	6.94	1.82	2.43	5.12	4.50
DUK		Duke Energy	20180212	A	2.49	1.95	-0.08	0.04	2.03	1.91
DUSA		Davis Select	20180212	ETF	37.81	28.31	28.38	28.87	-0.07	-0.56
DUSL		Direxion Dai	20180212	ETF	65.52	49.40	36.16	35.54	13.24	13.86
DUST		Direxion Dai	20180212	ETF	13.66	7.09	1.61	2.71	5.49	4.39
DVA		DaVita Inc.	20180212	A	7.39	4.11	-0.06	0.20	4.18	3.92
DVAX		Dynavax Tech	20180212	A	37.41	32.33	7.77	8.63	24.56	23.72
DVD		Dover Motors	20180212	A	301.59	229.93	317.40	317.55	-87.48	-87.62
DVN		Devon Energy	20180212	A	3.46	3.19	0.01	0.53	3.18	2.66
DVP		Deep Value E	20180212	ETF	23.66	12.71	11.00	11.28	1.72	1.44
DVY		iShares Sele	20180212	ETF	2.21	3.23	2.11	2.06	1.12	1.17
DVYA		iShares Asia	20180212	ETF	75.38	37.93	37.64	37.64	0.29	0.29
DVYE		iShares Emer	20180212	ETF	14.98	10.62	10.25	10.03	0.37	0.59
DWAS		Invesco DWA	20180212	ETF	45.23	39.57	32.67	33.93	6.90	5.64
DWAT		Arrow Invest	20180212	ETF	55.91	26.76	26.76	26.76	0.00	0.00
DWFI		SPDR Dorsey	20180212	ETF	26.33	18.09	16.34	16.25	1.75	1.84
DWLD		Davis Select	20180212	ETF	31.00	8.96	5.10	7.58	3.86	1.38
DWM		WisdomTree I	20180212	ETF	11.13	3.38	3.66	3.13	-0.28	0.25
DWPP		First Trust	20180212	ETF	44.38	24.82	30.00	25.05	-5.18	-0.23
DWSN		Dawson Geoph	20180212	A	196.95	146.94	134.20	140.34	12.73	6.60
DWX		SPDR S&P Int	20180212	ETF	7.35	4.30	3.87	2.39	0.43	1.91
DX		Dynex Capita	20180212	A	16.48	14.67	5.95	7.01	8.71	7.65
DXC		DXC Technolo	20180212	A	7.74	4.45	1.18	1.52	3.26	2.93
DXCM		DexCom, Inc.	20180212	A	10.27	13.49	1.63	9.37	11.87	4.13
DXD		ProShares Ul	20180212	ETF	11.56	10.23	5.24	6.26	4.99	3.97
DXGE		WisdomTree G	20180212	ETF	14.20	11.20	9.41	6.11	1.78	5.09
DXJ		WisdomTree J	20180212	ETF	1.76	2.46	0.70	1.02	1.76	1.45
DXJS		WisdomTree J	20180212	ETF	44.56	17.82	12.69	13.04	5.13	4.78
DXLG		Destination	20180212	A	241.39	103.67	103.67	103.67	0.00	0.00
DXPE		DXP Enterpri	20180212	A	54.56	30.93	14.48	17.24	16.45	13.69
DXYN		Dixie Group	20180212	A	370.05	360.57	-69.73	-7.33	430.30	367.90
DY		Dycom Indust	20180212	A	19.51	13.48	4.36	6.87	9.12	6.61
DYLS		WisdomTree D	20180212	ETF	24.52	16.06	18.63	13.16	-2.58	2.90
DYNT		Dynatronics	20180212	A	299.29	238.45	41.99	41.99	196.45	196.45
DZK		Direxion Dai	20180212	ETF	36.93	21.67	4.48	18.40	17.19	3.27
DZSI		DASAN Zhone	20180212	A	323.43	151.80	79.14	77.36	72.66	74.45
DZZ		DB Gold Doub	20180212	ETN	20.22	20.88	17.49	17.85	3.39	3.03
EA		Electronic A	20180212	A	5.93	4.02	0.92	0.89	3.10	3.13
EARN		ELLINGTON RE	20180212	A	23.33	20.76	10.86	12.25	9.90	8.51
EARS		Auris Medica	20180212	A	137.46	141.57	123.17	123.12	18.39	18.45
EAST		EASTSIDE DIS	20180212	A	557.90	552.74	444.67	461.02	108.07	91.73
EAT		Brinker Inte	20180212	A	8.42	4.85	0.83	1.22	4.02	3.63
EBAY		eBay Inc	20180212	A	2.49	4.69	-0.35	0.35	5.05	4.35
EBF		Ennis, Inc.	20180212	A	43.14	24.76	7.59	9.18	17.17	15.57
EBIX		Ebix Inc	20180212	A	21.41	15.79	6.94	9.11	8.84	6.68
EBMT		Eagle Bancor	20180212	A	61.21	47.01	45.59	45.59	1.41	1.41
EBND		SPDR Bloombe	20180212	ETF	10.06	2.68	2.62	2.51	0.06	0.17
EBS		Emergent Bio	20180212	A	24.61	14.07	2.95	4.21	11.13	9.87
EBSB		Meridian Ban	20180212	A	29.37	16.50	8.84	10.12	7.66	6.38
EBTC		Enterprise B	20180212	A	570.52	152.63	118.60	125.15	34.03	27.48
ECH		iShares MSCI	20180212	ETF	7.72	6.25	3.61	3.96	2.57	2.29
ECHO		Echo Global	20180212	A	29.79	18.60	9.56	7.95	9.04	10.64
ECL		Ecolab, Inc.	20180212	A	5.89	3.61	0.94	1.22	2.67	2.40
ECNS		iShares MSCI	20180212	ETF	48.79	37.79	36.91	37.15	0.88	0.65
ECOL		US Ecology,	20180212	A	50.73	29.56	14.18	15.14	15.38	14.42
ECOM		CHANNELADVIS	20180212	A	101.31	62.55	28.82	39.18	33.73	23.37
ECON		Columbia Eme	20180212	ETF	16.94	11.20	7.19	9.97	4.03	1.25
ECPG		Encore Capit	20180212	A	25.85	16.02	-0.96	0.39	16.98	15.63
ECT		ECA Marcellu	20180212	A	233.90	227.19	172.85	210.00	54.34	17.19
ED		Consolidated	20180212	A	3.28	2.17	0.29	0.46	1.88	1.71
EDC		Direxion Dai	20180212	ETF	13.55	9.28	3.42	3.92	5.85	5.35
EDEN		iShares MSCI	20180212	ETF	22.80	13.23	9.09	9.07	4.14	4.16
EDIT		Editas Medic	20180212	A	21.22	13.45	4.84	9.64	8.62	3.81
EDIV		SPDR S&P Eme	20180212	ETF	21.80	12.11	9.98	9.77	2.13	2.34
EDOG		ALPS Emergin	20180212	ETF	43.57	32.74	27.20	27.20	5.55	5.55
EDOW		First Trust	20180212	ETF	32.19	27.20	21.79	22.86	5.40	4.34
EDUC		Educational	20180212	A	184.58	158.40	152.44	153.55	5.96	4.85
EDV		Vanguard Wor	20180212	ETF	11.46	3.14	2.69	2.95	0.44	0.19
EDZ		Direxion Dai	20180212	ETF	13.05	11.06	-0.06	3.66	11.14	7.39
EE		El Paso Elec	20180212	A	21.41	9.04	1.16	0.88	7.88	8.16
EEFT		Euronet Worl	20180212	A	15.71	7.90	2.95	4.20	4.95	3.70
EEH		ELEMENTS Lin	20180212	ETN	487.01	0.00
EELV		Invesco S&P	20180212	ETF	24.19	11.09	10.88	10.42	0.21	0.67
EEM		iShares MSCI	20180212	ETF	2.15	2.67	0.59	0.84	2.08	1.83
EEMA		iShares MSCI	20180212	ETF	21.20	17.92	17.13	17.40	0.79	0.52
EEMD		AAM S&P Emer	20180212	ETF	68.41	97.45	97.45	97.45	0.00	0.00
EEMO		Invesco S&P	20180212	ETF	54.83	51.10	11.62	24.68	39.48	26.42
EEMS		iShares MSCI	20180212	ETF	37.48	27.45	23.19	23.69	4.25	3.76
EEMV		iShares Edge	20180212	ETF	8.15	9.05	7.48	9.06	1.57	-0.01
EES		WisdomTree U	20180212	ETF	25.92	16.35	11.14	11.51	5.20	4.84
EET		ProShares Ul	20180212	ETF	55.69	32.67	31.08	32.64	1.59	0.04
EEV		ProShares Tr	20180212	ETF	42.02	46.50	47.23	46.51	-0.73	0.00
EEX		Emerald Hold	20180212	A	71.97	40.53	27.01	32.22	13.51	8.30
EFA		iShares MSCI	20180212	ETF	1.46	2.30	0.94	1.14	1.36	1.16
EFAD		ProShares MS	20180212	ETF	26.74	19.84	18.33	18.26	1.51	1.57
EFAS		Global X MSC	20180212	ETF	67.24	54.61	55.18	54.59	-0.58	0.02
EFAV		iShares Edge	20180212	ETF	3.96	35.29	35.57	34.92	-0.28	0.37
EFAX		SPDR MSCI EA	20180212	ETF	39.18	30.16	28.57	28.53	1.58	1.63
EFC		Ellington Fi	20180212	A	21.29	12.15	7.36	7.52	4.80	4.63
EFG		iShares MSCI	20180212	ETF	15.64	10.60	10.66	10.34	-0.06	0.26
EFNL		iShares MSCI	20180212	ETF	37.62	26.60	23.58	23.76	3.02	2.84
EFO		ProShares Ul	20180212	ETF	26.58	22.41	22.57	22.52	-0.15	-0.11
EFOI		Energy Focus	20180212	A	524.92	320.26	377.06	326.29	-56.79	-6.03
EFSC		Enterprise F	20180212	A	30.67	16.65	-0.32	-1.09	16.97	17.74
EFU		ProShares Tr	20180212	ETF	52.20	37.36	36.89	37.67	0.47	-0.32
EFV		iShares MSCI	20180212	ETF	4.47	2.59	0.69	1.38	1.90	1.22
EFX		Equifax, Inc	20180212	A	9.48	4.83	1.20	2.22	3.63	2.61
EFZ		ProShares Tr	20180212	ETF	23.53	20.27	17.86	17.62	2.41	2.65
EGAN		eGain Corpor	20180212	A	112.49	94.36	48.36	59.85	46.01	34.51
EGBN		Eagle Bancor	20180212	A	27.95	12.99	2.85	3.60	10.14	9.39
EGHT		8x8, Inc. Co	20180212	A	34.76	22.12	8.52	7.35	13.59	14.76
EGLE		Eagle Bulk S	20180212	A	35.04	42.16	7.38	8.61	34.77	33.55
EGO		Eldorado Gol	20180212	A	84.42	72.18	21.64	29.24	50.27	42.75
EGOV		NIC Inc	20180212	A	39.87	41.62	7.51	9.63	34.11	32.01
EGP		EastGroup Pr	20180212	A	24.57	12.84	8.01	9.53	4.83	3.31
EGPT		VanEck Vecto	20180212	ETF	90.68	120.08	112.80	115.56	7.28	4.51
EGRX		Eagle Pharma	20180212	A	43.40	24.32	9.64	12.35	14.68	11.96
EGY		Vaalco Energ	20180212	A	97.44	450.70	120.98	121.10	329.72	329.60
EHC		Encompass He	20180212	A	14.33	8.55	4.26	5.33	4.29	3.23
EHTH		eHealth, Inc	20180212	A	52.98	84.42	33.82	34.56	50.59	49.86
EIDO		iShares MSCI	20180212	ETF	3.80	3.38	-0.19	0.42	3.55	2.94
EIG		Employers Ho	20180212	A	27.30	13.00	4.56	5.10	8.44	7.91
EIGI		Endurance In	20180212	A	86.79	60.37	39.20	39.08	21.17	21.29
EIGR		Eiger BioPha	20180212	A	88.90	54.42	40.76	39.71	13.67	14.71
EIRL		iShares MSCI	20180212	ETF	83.98	86.59	42.53	53.41	44.06	33.18
EIS		iShares MSCI	20180212	ETF	38.57	32.25	32.45	32.47	-0.20	-0.22
EIX		Edison Inter	20180212	A	4.27	2.63	0.19	0.28	2.44	2.36
EKSO		Ekso Bionics	20180212	A	129.55	97.14	65.63	63.28	31.51	33.86
EL		The Estee La	20180212	A	5.02	3.31	0.92	1.50	2.39	1.81
ELD		WisdomTree E	20180212	ETF	40.67	36.25	26.73	30.66	9.53	5.59
ELF		e.l.f. Beaut	20180212	A	29.19	15.76	11.69	11.67	4.07	4.10
ELGX		Endologix In	20180212	A	35.57	27.17	8.03	8.55	19.13	18.62
ELLO		Ellomay Capi	20180212	A	1195.59
ELMD		Electromed,	20180212	A	198.39	86.10	58.15	58.15	27.96	27.96
ELS		Equity Lifes	20180212	A	16.53	7.75	3.73	4.40	4.02	3.34
ELSE		Electro-Sens	20180212	A	427.08	28.34	128.37	128.37	-100.03	-100.03
ELTK		Eltek Ltd	20180212	A	398.51	123.99	106.06	101.68	17.93	22.32
ELVT		Elevate Cred	20180212	A	30.01	46.29	20.78	31.64	25.51	14.67
ELY		Callaway Gol	20180212	A	9.11	6.71	0.49	1.39	6.22	5.33
EMAG		VanEck Vecto	20180212	ETF	174.39	178.50	178.50	178.50	0.00	0.00
EMAN		eMagin Corpo	20180212	A	293.61	244.49	113.40	190.59	131.03	53.89
EMB		iShares J.P.	20180212	ETF	1.06	1.60	0.99	1.29	0.62	0.27
EMBH		iShares Inte	20180212	ETF	23.91	42.51	41.49	41.50	1.03	1.02
EMCB		WisdomTree E	20180212	ETF	99.56	87.93	87.93	87.93	0.00	0.00
EMCF		Emclaire Fin	20180212	A	491.00	307.09	79.70	79.70	227.39	227.39
EMCG		WisdomTree E	20180212	ETF	15.57	30.27	27.65	27.17	2.62	3.10
EMDV		ProShares MS	20180212	ETF	110.83	56.75	58.83	56.75	-2.09	0.00
EME		EMCOR Group,	20180212	A	19.20	9.83	3.05	4.80	6.78	5.03
EMFM		Global X MSC	20180212	ETF	60.60	28.69	32.12	32.12	-3.43	-3.43
EMGF		iShares Edge	20180212	ETF	49.46	25.51	14.51	18.93	10.99	6.57
EMHY		iShares J.P.	20180212	ETF	9.39	6.21	5.45	5.54	0.76	0.67
EMIF		iShares Emer	20180212	ETF	35.37	12.85	12.86	12.97	-0.01	-0.12
EMIH		Xtrackers Em	20180212	ETF	190.56	67.51	67.51	67.51	0.00	0.00
EMKR		Emcore Corp	20180212	A	100.82	74.50	56.65	56.67	17.85	17.83
EML		Eastern Comp	20180212	A	485.24	201.47	201.47	201.47	0.00	0.00
EMLC		VanEck Vecto	20180212	ETF	5.22	3.54	3.04	3.14	0.49	0.39
EMLP		First Trust	20180212	ETF	4.73	3.64	3.84	3.04	-0.20	0.60
EMMS		Emmis Commun	20180212	A	609.55	372.91	370.05	313.55	2.86	59.36
EMN		Eastman Chem	20180212	A	8.09	4.29	1.10	1.65	3.19	2.64
EMP		Entergy Miss	20180212	A	25.48	14.41	9.64	9.52	4.77	4.89
EMQQ		EMQQ The Eme	20180212	ETF	14.90	10.71	5.44	6.40	5.27	4.31
EMR		Emerson Elec	20180212	A	3.45	2.35	0.56	0.89	1.79	1.46
EMSH		ProShares Sh	20180212	ETF	87.37	27.44	27.30	27.30	0.13	0.13
EMTL		SPDR DoubleL	20180212	ETF	35.19	23.86	-0.32	-0.32	24.18	24.18
EMTY		ProShares De	20180212	ETF	87.17	55.12	45.06	47.83	10.06	7.29
EMX		EMX Royalty	20180212	A	227.36	139.50	59.27	74.43	80.23	65.08
EMXC		iShares MSCI	20180212	ETF	39.13	26.82	22.73	20.96	4.09	5.86
ENB		Enbridge, In	20180212	A	3.12	3.03	1.18	1.20	1.85	1.83
ENBL		ENABLE MIDST	20180212	A	20.69	11.32	0.16	1.87	11.16	9.45
ENDP		Endo Interna	20180212	A	15.83	14.31	5.90	3.99	8.41	10.31
ENFR		Alerian Ener	20180212	ETF	88.05	49.38	50.23	46.33	-0.85	3.05
ENG		ENGlobal Cor	20180212	A	398.40	203.01	194.20	196.38	8.81	6.63
ENLC		ENLINK MIDST	20180212	A	34.74	22.79	7.77	9.23	15.02	13.55
ENOR		iShares MSCI	20180212	ETF	48.89	29.22	13.93	11.95	15.29	17.27
ENPH		Enphase Ener	20180212	A	55.59	44.24	15.53	27.26	28.70	16.97
ENR		Energizer Ho	20180212	A	12.97	6.24	3.05	2.76	3.19	3.47
ENS		EnerSys, Inc	20180212	A	18.55	13.41	7.89	8.53	5.53	4.88
ENSG		The Ensign G	20180212	A	32.90	22.68	5.42	11.92	17.25	10.76
ENSV		Enservco Cor	20180212	A	152.65	109.35	105.62	129.29	3.73	-19.94
ENT		Global Eagle	20180212	A	58.03	52.92	37.04	36.12	15.88	16.80
ENTA		Enanta Pharm	20180212	A	41.83	21.75	7.23	10.03	14.52	11.71
ENTG		Entegris Inc	20180212	A	18.96	23.19	3.77	3.96	19.54	19.29
ENTR		ERShares Ent	20180212	ETF	24.81	20.83	18.01	16.16	2.82	4.67
ENV		ENVESTNET, I	20180212	A	24.40	10.34	2.98	3.64	7.36	6.70
ENVA		Enova Intern	20180212	A	38.41	25.39	15.57	15.80	9.82	9.59
ENZ		Enzo Biochem	20180212	A	58.84	31.11	10.09	11.62	21.02	19.48
ENZL		iShares Trus	20180212	ETF	35.43	25.37	13.03	15.33	12.34	10.04
EOG		EOG Resource	20180212	A	6.07	3.84	0.41	0.75	3.43	3.09
EOLS		Evolus, Inc.	20180212	A	207.23	177.46	170.84	177.28	6.62	0.17
EPAM		EPAM SYSTEMS	20180212	A	35.72	13.94	6.67	8.77	7.27	5.16
EPAY		Bottomline T	20180212	A	17.07	21.22	0.24	1.86	20.97	19.36
EPC		Edgewell Per	20180212	A	10.35	6.18	-2.63	-0.73	8.81	6.91
EPD		Enterprise P	20180212	A	3.97	2.99	0.35	0.91	2.64	2.08
EPHE		iShares MSCI	20180212	ETF	15.51	14.55	6.33	7.60	8.22	7.00
EPI		WisdomTree I	20180212	ETF	3.69	3.17	0.69	0.98	2.48	2.18
EPIX		ESSA Pharma	20180212	A	532.44	426.94	359.93	361.34	67.01	65.59
EPM		Evolution Pe	20180212	A	84.71	71.12	32.51	33.20	38.61	37.92
EPOL		iShares MSCI	20180212	ETF	7.20	4.21	1.30	1.91	2.90	2.32
EPP		iShares MSCI	20180212	ETF	3.38	2.31	0.39	0.34	1.93	1.97
EPR		EPR Properti	20180212	A	13.74	7.37	4.07	4.74	3.30	2.64
EPRF		Innovator S&	20180212	ETF	167.42	32.59	32.59	32.59	0.00	0.00
EPS		WisdomTree U	20180212	ETF	13.70	9.84	5.23	7.97	4.60	1.87
EPU		iShares MSCI	20180212	ETF	16.35	13.22	8.15	10.23	5.07	2.99
EPV		ProShares Ul	20180212	ETF	40.24	28.86	24.58	25.37	4.28	3.49
EPZM		Epizyme, Inc	20180212	A	61.13	35.73	14.12	10.74	21.61	24.99
EQAL		Invesco Russ	20180212	ETF	20.53	14.30	10.85	11.08	3.45	3.22
EQBK		Equity Bancs	20180212	A	55.09	44.89	4.29	5.65	40.60	39.24
EQC		Equity Commo	20180212	A	5.72	3.04	0.97	1.22	2.07	1.83
EQIX		Equinix, Inc	20180212	A	14.28	6.44	2.44	3.08	3.93	3.29
EQL		ALPS Equal S	20180212	ETF	18.91	6.97	8.89	8.05	-1.92	-1.08
EQM		EQM Midstrea	20180212	A	20.92	12.14	4.36	4.81	7.78	7.33
EQR		Equity Resid	20180212	A	4.26	3.05	0.26	0.48	2.80	2.57
EQRR		ProShares Eq	20180212	ETF	53.23	26.22	-11.56	-31.07	37.78	57.29
EQS		Equus Total	20180212	A	95.61	140.15	147.08	133.22	-6.92	6.94
EQT		EQT CORP	20180212	A	5.29	3.61	-0.81	-0.72	4.42	4.33
EQWL		Invesco S&P	20180212	ETF	22.17	16.47	17.54	13.72	-1.07	2.75
ERA		ERA GROUP IN	20180212	A	92.97	38.27	11.54	16.05	26.73	22.22
ERF		Enerplus Cor	20180212	A	10.06	8.21	2.37	1.97	5.84	6.24
ERI		Eldorado Res	20180212	A	22.63	15.37	8.76	9.89	6.62	5.48
ERIE		Erie Indemni	20180212	A	158.81	79.94	70.45	70.47	9.49	9.48
ERII		Energy Recov	20180212	A	29.45	33.36	-2.62	-2.23	35.98	35.59
ERM		EquityCompas	20180212	ETF	28.28	29.82	29.82	29.82	0.00	0.00
EROS		EROS INTERNA	20180212	A	59.59	35.92	14.99	16.23	20.92	19.68
ERUS		iShares MSCI	20180212	ETF	6.09	3.33	-0.12	0.79	3.46	2.54
ERX		Direxion Dai	20180212	ETF	8.12	4.63	1.47	0.06	3.16	4.57
ERY		Direxion Dai	20180212	ETF	10.20	10.62	-0.11	-0.51	10.73	11.14
ES		Eversource E	20180212	A	3.04	1.99	0.00	-0.09	1.99	2.07
ESBK		Elmira Savin	20180212	A	83.09	74.80	66.39	74.80	8.41	0.00
ESCA		Escalade Inc	20180212	A	123.92	81.69	58.40	55.88	23.30	25.81
ESE		ESCO Technol	20180212	A	31.86	19.02	5.65	7.17	13.37	11.85
ESEA		Euroseas Ltd	20180212	A	256.36	162.14	78.80	78.92	83.34	83.22
ESG		FlexShares T	20180212	ETF	18.43	21.67	22.61	23.12	-0.94	-1.45
ESGD		iShares Trus	20180212	ETF	11.41	7.52	2.86	4.14	4.65	3.37
ESGE		iShares, Inc	20180212	ETF	17.59	12.78	10.00	9.68	2.78	3.10
ESGG		FlexShares S	20180212	ETF	49.13	200.54	200.32	200.54	0.22	0.00
ESGN		Columbia Sus	20180212	ETF	89.24	80.59	80.59	80.59	0.00	0.00
ESGR		Enstar Group	20180212	A	112.61	46.42	32.51	35.42	13.81	10.90
ESGS		Columbia Sus	20180212	ETF	44.26	4.97	-60.28	-50.48	65.25	55.45
ESGU		iShares Trus	20180212	ETF	11.34	16.52	13.28	14.41	3.23	2.10
ESLT		Elbit System	20180212	A	40.64	18.03	15.52	14.56	2.51	3.48
ESNT		Essent Group	20180212	A	12.76	11.11	8.07	7.57	3.04	3.53
ESP		Espey Mfg. &	20180212	A	340.84	193.56	193.56	193.56	0.00	0.00
ESPR		Esperion The	20180212	A	47.96	21.76	4.51	6.75	17.26	15.02
ESQ		Esquire Fina	20180212	A	700.51	408.37	331.55	337.17	76.82	71.20
ESRT		EMPIRE STATE	20180212	A	6.20	28.50	22.12	23.67	6.46	4.94
ESS		Essex Proper	20180212	A	16.14	7.50	2.08	2.97	5.41	4.53
ESSA		ESSA Bancorp	20180212	A	48.14	24.63	18.56	18.79	6.08	5.85
ESTE		Earthstone E	20180212	A	60.92	38.01	-5.08	-3.32	43.10	41.34
ESXB		Community Ba	20180212	A	120.74	72.41	52.61	54.39	19.80	18.01
ETFC		E*Trade Fina	20180212	A	5.05	6.25	-1.00	-0.47	7.26	6.73
ETH		Ethan Allen	20180212	A	33.06	26.05	15.43	15.80	10.62	10.25
ETHO		ETF Managers	20180212	ETF	45.67	11.48	12.54	7.31	-1.06	4.17
ETM		Entercom Com	20180212	A	51.00	42.30	10.74	10.40	31.56	31.82
ETN		Eaton Corpor	20180212	A	6.11	3.34	0.39	0.65	2.95	2.70
ETR		Entergy Corp	20180212	A	6.68	4.10	-0.44	0.31	4.54	3.79
ETSY		Etsy, Inc.	20180212	A	8.30	13.02	3.16	3.98	9.86	9.06
EUDG		WisdomTree E	20180212	ETF	25.74	11.92	11.95	11.95	-0.02	-0.02
EUDV		ProShares MS	20180212	ETF	47.14	29.86	19.31	19.31	10.55	10.55
EUFN		iShares MSCI	20180212	ETF	4.21	18.97	17.11	17.69	1.93	1.44
EUM		ProShares Tr	20180212	ETF	6.00	5.99	0.75	2.70	5.23	3.29
EUMV		iShares Edge	20180212	ETF	26.91	17.35	18.83	17.09	-1.48	0.26
EURL		Direxion Dai	20180212	ETF	22.70	16.96	5.28	5.38	11.68	11.59
EURN		EURONAV NV	20180212	A	61.32	49.74	24.26	26.15	25.47	23.43
EURZ		Xtrackers Eu	20180212	ETF	51.55	21.06	20.74	21.06	0.32	0.00
EUSA		iShares MSCI	20180212	ETF	9.69	10.87	7.19	7.97	3.68	2.89
EUSC		WisdomTree E	20180212	ETF	18.10	9.95	5.10	9.33	4.86	0.62
EV		Eaton Vance	20180212	A	9.72	4.69	0.86	0.74	3.83	3.96
EVA		Enviva Partn	20180212	A	51.16	41.38	32.83	35.71	8.54	5.67
EVBG		Everbridge,	20180212	A	46.58	13.49	6.40	7.64	7.09	5.85
EVBN		Evans Bancor	20180212	A	243.63	83.14	53.27	58.92	29.87	24.22
EVC		Entravision	20180212	A	80.22	56.37	13.38	14.78	42.99	41.54
EVFM		Evofem Biosc	20180212	A	464.92	299.62	251.27	261.15	48.35	38.47
EVGN		EVOGENE LTD.	20180212	A	969.07	502.01	502.01	502.01	0.00	0.00
EVH		Evolent Heal	20180212	A	41.45	23.51	3.18	3.26	20.34	20.25
EVI		EVI Industri	20180212	A	311.58	154.51	136.36	142.40	18.16	12.12
EVK		Ever-Glory I	20180212	A	699.55	272.99	82.92	173.47	190.06	99.52
EVOK		Evoke Pharma	20180212	A	127.31	103.57	109.93	92.34	-6.36	11.23
EVOL		Evolving Sys	20180212	A	100.74	56.80	56.80	56.80	0.00	0.00
EVR		Evercore Inc	20180212	A	15.21	7.61	2.34	2.90	5.27	4.72
EVRI		Everi Holdin	20180212	A	17.42	17.35	8.71	10.63	8.64	6.77
EVTC		EVERTEC, INC	20180212	A	32.15	19.61	9.53	11.00	10.08	8.61
EW		Edwards Life	20180212	A	12.37	8.66	2.35	5.48	6.31	3.17
EWA		iShares MSCI	20180212	ETF	4.50	4.43	-0.08	0.70	4.51	3.73
EWBC		East-West Ba	20180212	A	9.53	13.27	1.09	1.33	12.18	11.94
EWC		iShares MSCI	20180212	ETF	3.65	3.29	1.22	1.56	2.07	1.73
EWD		iShares MSCI	20180212	ETF	6.36	3.14	0.71	1.57	2.42	1.57
EWG		iShares MSCI	20180212	ETF	3.09	2.92	-0.44	0.04	3.36	2.88
EWGS		iShares MSCI	20180212	ETF	33.13	40.37	32.95	39.01	7.42	1.36
EWH		iShares MSCI	20180212	ETF	4.19	4.20	0.87	1.11	3.33	3.09
EWI		iShares MSCI	20180212	ETF	3.17	2.93	-0.46	0.54	3.39	2.39
EWJ		iShares MSCI	20180212	ETF	1.67	1.79	0.01	0.14	1.78	1.65
EWK		iShares MSCI	20180212	ETF	28.24	26.91	20.23	20.41	6.67	6.50
EWL		iShares MSCI	20180212	ETF	2.87	2.62	0.66	0.66	1.96	1.95
EWM		iShares MSCI	20180212	ETF	3.36	4.09	2.88	2.97	1.22	1.14
EWMC		Invesco S&P	20180212	ETF	32.74	24.34	27.00	25.93	-2.66	-1.59
EWN		iShares MSCI	20180212	ETF	6.09	4.41	2.06	2.73	2.35	1.68
EWO		iShares MSCI	20180212	ETF	9.03	6.14	2.51	2.95	3.64	3.19
EWP		iShares MSCI	20180212	ETF	3.06	2.68	1.10	1.19	1.58	1.49
EWQ		iShares MSCI	20180212	ETF	3.26	3.21	-0.17	0.76	3.38	2.46
EWRE		Invesco S&P	20180212	ETF	23.95	16.37	16.18	15.75	0.19	0.62
EWS		iShares MSCI	20180212	ETF	4.03	3.27	0.31	0.52	2.96	2.75
EWSC		Invesco S&P	20180212	ETF	44.80	40.30	36.01	39.10	4.29	1.20
EWT		iShares MSCI	20180212	ETF	2.80	2.78	-0.06	0.27	2.84	2.50
EWU		iShares MSCI	20180212	ETF	2.93	2.82	0.22	0.46	2.60	2.35
EWUS		iShares MSCI	20180212	ETF	77.60	62.41	64.71	62.41	-2.31	0.00
EWV		ProShares Tr	20180212	ETF	48.75	36.50	32.73	31.93	3.77	4.57
EWW		iShares MSCI	20180212	ETF	2.15	5.09	3.97	3.45	1.14	1.66
EWX		SPDR S&P Eme	20180212	ETF	17.96	12.67	8.56	9.55	4.11	3.13
EWY		iShares MSCI	20180212	ETF	1.66	1.52	-0.33	0.04	1.85	1.48
EWZ		iShares MSCI	20180212	ETF	2.31	2.72	-0.56	-0.68	3.27	3.40
EWZS		iShares MSCI	20180212	ETF	67.76	28.02	21.86	22.60	6.15	5.42
EXAS		Exact Scienc	20180212	A	13.26	9.44	3.34	3.89	6.10	5.55
EXC		Exelon Corpo	20180212	A	2.84	3.01	1.08	0.50	1.94	2.51
EXEL		Exelixis Inc	20180212	A	7.39	4.06	0.00	0.33	4.06	3.73
EXFO		EXFO INC.	20180212	A	113.28	179.46	97.98	97.98	81.48	81.48
EXI		iShares Glob	20180212	ETF	27.77	17.00	14.87	21.48	2.13	-4.48
EXK		Endeavour Si	20180212	A	44.95	36.99	7.01	10.54	29.97	26.40
EXLS		ExlService H	20180212	A	33.21	15.22	7.17	8.73	8.05	6.49
EXP		Eagle Materi	20180212	A	20.85	12.59	1.27	2.42	11.31	10.17
EXPD		Expeditors I	20180212	A	5.50	12.53	3.41	3.87	9.12	8.67
EXPE		Expedia Grou	20180212	A	6.26	4.55	2.75	1.64	1.80	2.91
EXPO		Exponent Inc	20180212	A	27.58	14.16	7.31	8.02	6.86	6.14
EXPR		Express, Inc	20180212	A	15.01	13.48	1.65	2.35	11.82	11.13
EXR		Extra Space	20180212	A	9.35	5.62	1.71	2.24	3.91	3.38
EXTN		Exterran Cor	20180212	A	31.13	16.40	7.06	9.39	9.34	7.00
EXTR		Extreme Netw	20180212	A	12.08	14.23	9.13	8.84	5.12	5.41
EYE		National Vis	20180212	A	64.41	36.66	13.57	15.10	23.09	21.56
EYEG		Eyegate Phar	20180212	A	246.00	237.34	232.65	217.30	4.69	20.04
EYEN		Eyenovia, In	20180212	A	456.87	225.69	154.12	159.90	71.56	65.79
EYES		Second Sight	20180212	A	59.82	59.28	20.98	25.76	38.29	33.51
EYLD		Cambria Emer	20180212	ETF	279.17	244.71	244.57	244.43	0.14	0.28
EZA		iShares MSCI	20180212	ETF	19.51	9.73	3.96	4.45	5.77	5.28
EZJ		ProShares Ul	20180212	ETF	51.44	67.21	71.15	73.02	-3.94	-5.81
EZM		WisdomTree U	20180212	ETF	25.10	29.95	26.54	20.08	3.41	9.87
EZPW		Ezcorp Inc	20180212	A	45.11	38.59	7.64	12.64	30.95	25.94
EZU		iShare MSCI	20180212	ETF	2.31	2.31	0.93	1.02	1.37	1.29
F		Ford Motor C	20180212	A	9.40	8.16	1.05	2.36	7.12	5.80
FAAR		First Trust	20180212	ETF	28.13	20.76	20.76	20.76	0.00	0.00
FAB		First Trust	20180212	ETF	33.43	24.27	15.43	22.31	8.84	1.96
FAD		First Trust	20180212	ETF	32.66	17.81	14.94	14.49	2.87	3.31
FAF		First Americ	20180212	A	10.87	5.49	2.72	3.39	2.77	2.10
FALN		iShares Fall	20180212	ETF	14.95	8.14	5.54	6.05	2.59	2.09
FAN		First Trust	20180212	ETF	19.52	29.33	19.15	17.40	10.19	11.93
FANG		Diamondback	20180212	A	11.93	6.49	3.15	3.32	3.34	3.17
FARM		Farmer Bros	20180212	A	43.81	23.31	7.57	8.41	15.74	14.91
FARO		Faro Technol	20180212	A	46.92	28.00	10.74	12.14	17.26	15.85
FAS		Direxion Dai	20180212	ETF	10.96	7.52	4.57	5.35	2.95	2.17
FAST		Fastenal Co	20180212	A	5.80	3.49	0.40	-1.61	3.08	5.09
FAT		FAT Brands I	20180212	A	244.05	234.35	150.05	150.60	84.30	83.76
FATE		Fate Therape	20180212	A	46.71	30.11	7.77	11.84	22.34	18.27
FAUS		First Trust	20180212	ETF	61.69
FAZ		Direxion Dai	20180212	ETF	8.79	7.72	1.83	1.94	5.89	5.78
FB		Facebook, In	20180212	A	2.34	3.09	1.60	1.45	1.49	1.64
FBC		Flagstar Ban	20180212	A	21.84	9.79	0.79	2.75	9.00	7.04
FBHS		FORTUNE BRAN	20180212	A	5.16	5.64	0.58	2.16	5.06	3.48
FBIO		Fortress Bio	20180212	A	87.73	64.34	23.04	26.07	41.30	38.27
FBIZ		First Busine	20180212	A	48.60	31.66	11.94	11.90	19.72	19.75
FBK		FB Financial	20180212	A	60.62	27.11	7.57	10.86	19.54	16.25
FBM		Foundation B	20180212	A	35.04	13.15	6.56	8.45	6.59	4.70
FBMS		First Bancsh	20180212	A	106.46	86.98	58.32	62.37	28.66	24.60
FBNC		First Bancor	20180212	A	33.02	10.94	6.16	7.46	4.78	3.47
FBND		Fidelity Tot	20180212	ETF	12.13	3.12	1.09	1.39	2.03	1.73
FBP		First BanCor	20180212	A	18.14	16.25	4.74	6.02	11.50	10.23
FBSS		Fauquier Ban	20180212	A	4.68	10.71	10.71	10.71	0.00	0.00
FBT		First Trust	20180212	ETF	12.16	12.87	4.19	9.21	8.68	3.66
FBZ		First Trust	20180212	ETF	66.54	39.98	29.50	29.49	10.48	10.50
FC		Franklin Cov	20180212	A	73.25	39.32	18.27	21.65	21.06	17.68
FCA		First Trust	20180212	ETF	216.75	154.31	153.69	153.92	0.62	0.39
FCAL		First Trust	20180212	ETF	645.04	139.20	127.14	127.14	12.06	12.06
FCAN		First Trust	20180212	ETF	19.60	14.85	13.34	13.74	1.51	1.11
FCAP		First Capita	20180212	A	51.64	248.67	20.46	148.88	228.22	99.80
FCAU		FIAT CHRYSLE	20180212	A	4.74	4.63	0.11	-0.29	4.52	4.93
FCBC		First Commun	20180212	A	200.84	162.18	116.49	119.23	45.69	42.95
FCCO		First Commun	20180212	A	327.44	82.92	68.21	79.16	14.71	3.76
FCCY		1st Constitu	20180212	A	113.81	30.61	25.00	27.60	5.61	3.00
FCEF		First Trust	20180212	ETF	47.23	40.55	39.93	39.80	0.62	0.76
FCEL		FuelCell Ene	20180212	A	58.61	54.33	34.47	36.94	19.85	17.39
FCF		First Common	20180212	A	7.75	10.69	3.32	4.33	7.41	6.42
FCFS		FirstCash, I	20180212	A	19.09	10.11	3.75	3.73	6.36	6.38
FCG		First Trust	20180212	ETF	9.46	6.06	1.31	0.22	4.75	5.84
FCN		FTI Consulti	20180212	A	21.25	13.63	5.98	9.23	7.65	4.41
FCNC	A	First Citize	20180212	A	53.80	29.45	19.24	22.50	9.23	5.87
FCOM		Fidelity MSC	20180212	ETF	27.96	28.18	9.90	3.21	18.27	24.96
FCOR		Fidelity Cor	20180212	ETF	22.83	9.36	8.72	8.70	0.64	0.66
FCPT		Four Corners	20180212	A	16.13	8.28	2.49	3.55	5.79	4.73
FCVT		First Trust	20180212	ETF	29.07	14.24	13.45	13.87	0.79	0.36
FCX		Freeport-McM	20180212	A	5.75	4.67	0.57	0.92	4.10	3.75
FDBC		Fidelity D &	20180212	A	728.35	639.46	639.46	639.46	0.00	0.00
FDD		First Trust	20180212	ETF	11.31	9.30	8.70	7.64	0.60	1.66
FDEF		First Defian	20180212	A	158.88	58.14	46.06	48.08	12.08	10.07
FDIS		Fidelity MSC	20180212	ETF	18.65	10.09	4.74	5.39	5.36	4.70
FDIV		First Trust	20180212	ETF	46.18	48.65	-41.90	-6.62	90.55	55.27
FDL		First Trust	20180212	ETF	4.11	6.24	2.98	4.65	3.25	1.58
FDLO		Fidelity Low	20180212	ETF	16.02	26.61	21.24	24.54	5.37	2.06
FDM		First Trust	20180212	ETF	12.32	9.84	-1.25	9.92	11.09	-0.08
FDMO		Fidelity Mom	20180212	ETF	19.18	20.66	28.40	33.59	-7.74	-12.93
FDN		First Trust	20180212	ETF	6.64	4.70	1.95	2.07	2.75	2.64
FDP		Fresh Del Mo	20180212	A	20.30	10.52	4.27	5.01	6.25	5.51
FDRR		Fidelity Div	20180212	ETF	23.02	11.58	15.21	10.49	-3.63	1.09
FDS		Factset Rese	20180212	A	18.40	9.01	2.38	4.10	6.63	4.92
FDT		First Trust	20180212	ETF	17.69	9.83	8.81	8.23	1.03	1.60
FDTS		First Trust	20180212	ETF	301.39	203.77	276.59	264.05	-72.82	-60.28
FDUS		Fidus Invest	20180212	A	41.01	45.65	19.53	17.13	26.12	28.52
FDVV		Fidelity Hig	20180212	ETF	32.90	24.94	19.96	19.87	4.98	5.07
FDX		FedEx Corpor	20180212	A	8.52	4.96	0.69	0.98	4.26	3.97
FE		FirstEnergy	20180212	A	3.36	7.17	5.73	4.64	1.44	2.55
FEIM		Frequency El	20180212	A	334.09	180.76	180.76	180.76	0.00	0.00
FELE		Franklin Ele	20180212	A	38.34	23.41	9.52	11.55	13.89	11.86
FEM		First Trust	20180212	ETF	18.19	42.13	41.86	41.81	0.27	0.31
FEMB		First Trust	20180212	ETF	37.49	98.13	111.24	101.27	-13.11	-3.13
FEMS		First Trust	20180212	ETF	32.34	15.03	12.37	13.01	2.67	2.03
FENC		Fennec Pharm	20180212	A	209.89	100.79	-31.19	-30.19	131.98	130.98
FENY		Fidelity MSC	20180212	ETF	7.09	13.23	8.26	8.79	4.96	4.43
FEP		First Trust	20180212	ETF	13.75	10.75	8.60	9.17	2.15	1.59
FET		FORUM ENERGY	20180212	A	43.91	29.55	9.02	20.47	20.54	9.08
FEUZ		First Trust	20180212	ETF	54.06	27.36	23.12	23.50	4.24	3.86
FEX		First Trust	20180212	ETF	5.05	5.91	4.36	5.29	1.55	0.62
FEYE		FireEye, Inc	20180212	A	6.62	6.10	1.93	2.09	4.17	4.01
FEZ		SPDR EURO ST	20180212	ETF	2.52	2.32	-0.11	0.11	2.43	2.21
FF		Future Fuel	20180212	A	47.13	27.01	4.52	8.87	22.49	18.14
FFBC		First Financ	20180212	A	27.86	23.06	9.49	9.72	13.58	13.34
FFBW		FFBW, Inc. C	20180212	A	46.33	65.27	2.71	2.71	62.56	62.56
FFG		FBL Financia	20180212	A	109.77	60.74	50.33	50.59	10.41	10.15
FFHG		Formula Foli	20180212	ETF	22.92	15.62	14.19	14.20	1.43	1.42
FFHL		Fuwei Films	20180212	A	828.46	638.94	493.47	516.25	145.47	122.69
FFIC		Flushing Fin	20180212	A	47.70	29.09	-34.52	-32.63	63.62	61.73
FFIN		First Financ	20180212	A	24.59	42.65	2.76	3.25	39.89	39.41
FFIU		UVA Unconstr	20180212	ETF	32.95
FFIV		F5 Networks	20180212	A	10.23	8.64	0.81	0.97	7.83	7.67
FFNW		First Financ	20180212	A	127.43	122.26	22.82	67.38	99.43	54.88
FFR		First Trust	20180212	ETF	23.82	11.51	10.84	11.34	0.68	0.17
FFSG		FormulaFolio	20180212	ETF	16.16	11.09	11.09	11.09	0.00	0.00
FFTG		FormulaFolio	20180212	ETF	43.04	24.39	23.44	24.39	0.95	0.00
FFTI		FormulaFolio	20180212	ETF	160.50	82.39	82.51	82.51	-0.12	-0.12
FFTY		Innovator IB	20180212	ETF	17.66	13.49	11.83	11.98	1.67	1.51
FFWM		First Founda	20180212	A	23.78	20.92	6.13	8.43	14.79	12.48
FG		FGL Holdings	20180212	A	26.74	14.73	6.17	7.11	8.56	7.62
FGBI		FIRST GUARAN	20180212	A	419.97	201.40	162.80	177.09	38.59	24.30
FGD		First Trust	20180212	ETF	15.67	9.75	9.63	8.91	0.13	0.84
FGEN		FibroGen, In	20180212	A	38.25	25.67	0.80	2.27	24.87	23.40
FGM		First Trust	20180212	ETF	94.04	142.55	141.76	142.36	0.79	0.19
FHB		First Hawaii	20180212	A	19.37	9.47	0.64	0.31	8.84	9.16
FHK		First Trust	20180212	ETF	45.75	50.94	43.23	49.83	7.71	1.11
FHLC		Fidelity MSC	20180212	ETF	9.28	7.64	6.71	7.01	0.93	0.63
FHN		First Horizo	20180212	A	5.51	4.86	0.92	1.00	3.94	3.86
FI		FRANKS INTER	20180212	A	17.85	15.63	2.67	4.55	12.96	11.08
FIBK		First Inters	20180212	A	23.87	19.10	10.55	8.75	8.56	10.36
FIBR		iShares Edge	20180212	ETF	19.13	10.62	10.62	10.62	0.00	0.00
FICO		Fair Isaac C	20180212	A	45.11	18.97	11.04	13.20	7.93	5.77
FIDI		Fidelity Int	20180212	ETF	64.60	69.86	60.87	73.35	8.99	-3.49
FIDU		Fidelity MSC	20180212	ETF	18.23	15.91	15.31	15.46	0.60	0.45
FIEE		FI Enhanced	20180212	ETN	169.77	75.89	63.76	62.67	12.13	13.22
FILL		iShares MSCI	20180212	ETF	88.01	46.72	36.14	46.72	10.58	0.00
FINX		Global X Fun	20180212	ETF	38.09	30.30	27.10	27.49	3.21	2.81
FIS		Fidelity Nat	20180212	A	5.63	2.77	1.05	0.86	1.72	1.91
FISI		Financial In	20180212	A	60.05	23.35	11.28	12.08	12.07	11.27
FISV		Fiserv Inc	20180212	A	6.58	3.71	0.65	0.91	3.16	2.86
FIT		Fitbit, Inc.	20180212	A	19.52	16.25	4.86	5.34	11.39	10.89
FITB		Fifth Third	20180212	A	3.21	5.86	0.20	0.45	5.67	5.43
FIVA		Fidelity Int	20180212	ETF	64.62	90.58	76.35	80.45	14.23	10.13
FIVE		Five Below,	20180212	A	12.85	7.59	0.32	1.29	7.27	6.29
FIVN		FIVE9, INC.	20180212	A	25.06	24.53	7.94	11.00	16.60	13.53
FIW		First Trust	20180212	ETF	19.13	11.17	10.37	10.55	0.80	0.62
FIX		Comfort Syst	20180212	A	27.72	15.88	2.50	2.63	13.38	13.26
FIXD		First Trust	20180212	ETF	19.83	13.33	12.90	12.77	0.43	0.56
FIZZ		National Bev	20180212	A	23.46	16.99	3.38	7.70	13.62	9.30
FJP		First Trust	20180212	ETF	48.81	26.39	26.29	26.36	0.10	0.02
FKO		First Trust	20180212	ETF	84.99	17.92	17.92	17.92	0.00	0.00
FKU		First Trust	20180212	ETF	46.90	29.48	29.48	29.48	0.01	0.00
FL		Foot Locker,	20180212	A	6.21	3.66	0.49	0.71	3.16	2.95
FLAG		FLAG-Forensi	20180212	ETF	72.14	23.12	23.67	23.12	-0.55	0.00
FLAT		iPath US Tre	20180212	ETF	483.84	272.93	272.93	272.93	0.00	0.00
FLBR		Franklin FTS	20180212	ETF	34.86	26.64	-19.11	17.77	45.74	8.87
FLCA		Franklin FTS	20180212	ETF	23.09	18.05	-14.60	-17.01	32.65	35.06
FLCH		Franklin FTS	20180212	ETF	19.10	16.66	20.42	21.18	-3.76	-4.52
FLCO		Franklin Lib	20180212	ETF	17.53	18.14	18.14	18.14	0.00	0.00
FLDM		Fluidigm Cor	20180212	A	46.23	23.77	9.18	12.22	14.59	11.55
FLEE		Franklin FTS	20180212	ETF	17.28	1.96	1.96	1.98	0.00	-0.02
FLEH		Franklin FTS	20180212	ETF	28.21
FLEU		Barclays ETN	20180212	ETN	120.23	136.99	137.62	137.68	-0.63	-0.69
FLEX		Flex Ltd. Or	20180212	A	6.17	8.03	2.70	2.36	5.33	5.68
FLFR		Franklin FTS	20180212	ETF	21.47
FLGB		Franklin FTS	20180212	ETF	19.10
FLGE		Credit Suiss	20180212	ETN	28.58	19.18	17.25	18.04	1.93	1.14
FLGR		Franklin FTS	20180212	ETF	19.57
FLGT		Fulgent Gene	20180212	A	448.50	147.18	56.15	54.89	91.03	92.29
FLHK		Franklin FTS	20180212	ETF	37.29
FLIC		First of Lon	20180212	A	58.35	47.25	22.03	28.05	25.23	19.20
FLIR		Flir Systems	20180212	A	9.45	14.95	3.44	3.55	11.51	11.40
FLIY		Franklin FTS	20180212	ETF	21.81
FLJH		Franklin FTS	20180212	ETF	75.46	113.71	113.71	113.71	0.00	0.00
FLJP		Franklin FTS	20180212	ETF	95.56	135.12	135.14	135.14	-0.03	-0.03
FLKR		Franklin FTS	20180212	ETF	66.99	34.26	34.26	34.26	0.00	0.00
FLL		Full House R	20180212	A	136.20	150.43	87.60	86.98	62.83	63.45
FLLV		Franklin Lib	20180212	ETF	29.23	20.10	22.08	20.08	-1.98	0.01
FLMB		Franklin Lib	20180212	ETF	41.43
FLMI		Franklin Lib	20180212	ETF	39.11
FLMX		Franklin FTS	20180212	ETF	104.26	24.32	6.95	6.95	17.37	17.37
FLN		First Trust	20180212	ETF	33.62	21.92	23.41	17.88	-1.48	4.04
FLO		Flowers Food	20180212	A	5.53	4.87	0.84	1.18	4.03	3.69
FLOT		iShares Floa	20180212	ETF	2.04	2.38	1.89	1.86	0.49	0.52
FLOW		SPX FLOW, In	20180212	A	20.01	10.16	4.03	4.91	6.14	5.26
FLQD		Franklin Lib	20180212	ETF	47.63	28.19	38.55	28.19	-10.36	0.00
FLQE		Franklin Lib	20180212	ETF	24.20	13.25	7.02	11.45	6.23	1.81
FLQG		Franklin Lib	20180212	ETF	73.97	23.68	23.68	23.68	0.00	0.00
FLQH		Franklin Lib	20180212	ETF	47.63	21.03	21.03	21.03	0.00	0.00
FLQL		Franklin Lib	20180212	ETF	26.84	15.59	15.59	15.59	0.00	0.00
FLQM		Franklin Lib	20180212	ETF	30.53	35.21	25.44	31.33	9.77	3.89
FLQS		Franklin Lib	20180212	ETF	28.13	386.61	386.61	386.61	0.00	0.00
FLR		Fluor Corpor	20180212	A	7.79	5.00	1.79	1.98	3.21	3.02
FLRN		SPDR Bloombe	20180212	ETF	3.25	2.53	2.53	2.53	0.00	0.00
FLS		Flowserve Co	20180212	A	7.71	3.76	0.49	0.63	3.27	3.13
FLT		FleetCor Tec	20180212	A	18.93	9.66	5.02	5.96	4.63	3.70
FLTB		Fidelity Lim	20180212	ETF	10.08	11.42	11.45	11.39	-0.03	0.03
FLTR		VanEck Vecto	20180212	ETF	4.40	4.01	4.06	3.59	-0.05	0.43
FLTW		Franklin FTS	20180212	ETF	84.02	79.71	79.71	79.71	0.00	0.00
FLWS		1-800-FLOWER	20180212	A	53.45	42.18	16.35	29.70	25.83	12.48
FLXN		Flexion Ther	20180212	A	27.84	12.81	-7.25	-5.88	20.06	18.72
FLXS		Flexsteel In	20180212	A	179.74	81.98	36.20	50.98	45.78	30.99
FM		iShares MSCI	20180212	ETF	15.52	7.72	6.96	6.45	0.76	1.28
FMAO		Farmers & Me	20180212	A	534.12	196.47	188.05	191.31	8.42	5.17
FMAT		Fidelity MSC	20180212	ETF	20.13	17.64	11.43	10.98	6.21	6.67
FMB		First Trust	20180212	ETF	18.16	11.66	10.52	10.96	1.14	0.70
FMBH		First Mid Ba	20180212	A	104.93	51.46	45.35	44.55	6.11	6.91
FMBI		First Midwes	20180212	A	10.33	5.50	-1.68	-1.00	7.17	6.50
FMC		FMC Corporat	20180212	A	9.25	4.84	0.62	1.99	4.22	2.85
FMCI		Forum Merger	20180212	A	21.22	61.04	57.51	50.51	3.53	10.53
FMF		First Trust	20180212	ETF	32.59	23.70	23.70	23.70	0.00	0.00
FMHI		First Trust	20180212	ETF	196.63
FMK		First Trust	20180212	ETF	22.62	7.67	2.56	5.82	5.11	1.85
FMNB		Farmers Nati	20180212	A	154.42	90.62	64.39	72.11	26.23	18.51
FN		Fabrinet	20180212	A	14.31	7.48	2.06	3.17	5.42	4.30
FNB		F.N.B. Corp	20180212	A	7.36	6.16	1.40	1.01	4.76	5.13
FNCL		Fidelity MSC	20180212	ETF	7.07	5.50	5.44	5.12	0.06	0.38
FND		Floor & Deco	20180212	A	19.02	9.88	0.30	3.12	9.58	6.77
FNDA		Schwab Funda	20180212	ETF	13.19	11.20	8.17	8.28	3.04	2.92
FNDB		Schwab Funda	20180212	ETF	19.80	10.66	8.49	8.69	2.17	1.97
FNDC		Schwab Funda	20180212	ETF	13.93	4.08	4.29	6.22	-0.21	-2.14
FNDE		Schwab Funda	20180212	ETF	17.13	10.13	9.76	8.84	0.37	1.29
FNDF		Schwab Funda	20180212	ETF	11.39	8.44	6.75	7.54	1.69	0.90
FNDX		Schwab Funda	20180212	ETF	6.11	2.07	1.62	1.94	0.45	0.13
FNF		Fidelity Nat	20180212	A	4.03	3.08	0.75	1.45	2.33	1.63
FNGD		MicroSectors	20180212	ETN	61.66	81.54	32.70	49.49	48.84	32.05
FNGU		MicroSectors	20180212	ETN	64.43	33.49	16.73	22.30	16.77	11.19
FNHC		FedNat Holdi	20180212	A	92.33	59.56	18.05	17.78	41.51	41.78
FNI		First Trust	20180212	ETF	14.80	11.53	11.28	11.26	0.24	0.27
FNJN		Finjan Holdi	20180212	A	71.22	60.74	39.89	46.94	20.85	13.80
FNK		First Trust	20180212	ETF	36.29	28.59	27.53	30.01	1.06	-1.42
FNKO		Funko, Inc.	20180212	A	44.58	31.59	18.51	19.20	13.09	12.39
FNLC		First Bancor	20180212	A	66.07	60.32	41.66	45.67	18.66	14.64
FNV		Franco-Nevad	20180212	A	6.20	4.13	-0.14	0.64	4.27	3.50
FNWB		First Northw	20180212	A	90.27	61.60	41.97	43.28	19.63	18.32
FNX		First Trust	20180212	ETF	20.79	28.12	24.10	26.30	4.02	1.82
FNY		First Trust	20180212	ETF	28.83	11.76	9.32	10.43	2.43	1.32
FOE		Ferro Corpor	20180212	A	14.81	7.73	1.58	2.52	6.15	5.21
FOLD		Amicus Thera	20180212	A	8.80	12.32	2.72	3.03	9.62	9.32
FONR		Fonar Corpor	20180212	A	88.61	75.02	-9.38	-1.55	84.40	76.57
FOR		Forestar Gro	20180212	A	33.82	18.39	0.64	0.83	17.76	17.57
FORD		Forward Indu	20180212	A	106.22	118.69	72.70	76.87	45.98	41.82
FORK		Fuling Globa	20180212	A	164.93	121.41	59.12	75.45	62.30	45.97
FORM		FormFactor I	20180212	A	50.49	39.42	9.83	10.03	29.60	29.40
FORR		Forrester Re	20180212	A	60.44	29.74	10.80	14.24	18.93	15.50
FOSL		Fossil Group	20180212	A	13.17	16.04	1.65	3.53	14.36	12.51
FOX		Fox Corporat	20180212	A	3.31	3.59	0.15	0.76	3.44	2.83
FOXA		Fox Corporat	20180212	A	2.97	3.20	1.38	1.70	1.83	1.50
FOXF		Fox Factory	20180212	A	23.60	14.86	3.92	5.11	10.93	9.75
FPA		First Trust	20180212	ETF	86.01	57.80	56.82	56.82	0.98	0.98
FPAY		FlexShopper,	20180212	A	714.55	541.56	541.56	541.56	0.00	0.00
FPE		First Trust	20180212	ETF	5.90	5.45	3.83	5.16	1.62	0.29
FPEI		First Trust	20180212	ETF	15.72	12.09	11.88	11.88	0.22	0.22
FPH		Five Point H	20180212	A	55.15	6.31	-1.33	-6.10	7.64	12.41
FPI		Farmland Par	20180212	A	23.49	24.20	12.68	14.83	11.53	9.37
FPRX		Five Prime T	20180212	A	45.79	19.87	2.53	0.68	17.34	19.19
FPX		First Trust	20180212	ETF	5.96	4.43	2.41	3.56	2.02	0.87
FPXI		First Trust	20180212	ETF	58.76	18.25	12.99	17.62	5.26	0.63
FQAL		Fidelity Qua	20180212	ETF	15.94	26.17	26.12	26.06	0.06	0.11
FR		First Indust	20180212	A	4.35	3.56	-0.03	0.31	3.58	3.25
FRAK		VanEck Vecto	20180212	ETF	39.18	18.91	19.84	19.08	-0.93	-0.17
FRAN		Francesca''s	20180212	A	19.85	21.64	9.16	10.23	12.48	11.42
FRBA		First Bank	20180212	A	79.05	50.98	52.00	51.98	-1.03	-1.00
FRBK		Republic Fir	20180212	A	108.88	69.68	52.75	54.36	16.94	15.32
FRC		First Republ	20180212	A	5.57	3.18	1.05	1.18	2.13	2.00
FRD		Friedman Ind	20180212	A	205.75	104.28	86.23	99.58	18.06	4.71
FREL		Fidelity MSC	20180212	ETF	18.93	10.70	3.25	4.70	7.45	6.00
FRGI		Fiesta Resta	20180212	A	45.45	36.19	18.24	19.74	17.95	16.45
FRI		First Trust	20180212	ETF	7.25	5.69	3.71	4.61	1.99	1.09
FRME		First Mercha	20180212	A	35.45	30.15	7.99	11.90	22.15	18.25
FRO		Frontline Lt	20180212	A	25.15	24.91	9.19	8.20	15.72	16.74
FRPH		FRP Holdings	20180212	A	211.26	46.14	30.44	33.00	15.70	13.15
FRPT		Freshpet, In	20180212	A	48.65	45.75	40.71	42.42	5.04	3.32
FRT		Federal Real	20180212	A	16.62	7.73	3.83	4.81	3.91	2.92
FRTA		Forterra, In	20180212	A	37.93	26.26	8.27	10.59	17.99	15.70
FSB		Franklin Fin	20180212	A	41.51	16.29	11.58	12.88	4.71	3.40
FSBC		FSB Bancorp,	20180212	A	562.26	204.97	204.97	204.97	0.00	0.00
FSBW		FS Bancorp,	20180212	A	130.85	61.96	61.73	61.79	0.24	0.17
FSCT		ForeScout Te	20180212	A	61.44	29.12	21.64	19.61	7.48	9.50
FSFG		First Saving	20180212	A	156.91	92.13	92.13	92.13	0.00	0.00
FSI		Flexible Sol	20180212	A	129.99	156.65	98.73	98.73	57.92	57.92
FSLR		First Solar,	20180212	A	9.74	8.17	1.42	1.39	6.75	6.79
FSM		FORTUNA Silv	20180212	A	22.06	20.37	1.76	4.31	18.59	16.03
FSP		Franklin Str	20180212	A	20.98	21.82	9.33	9.98	12.49	11.84
FSS		Federal Sign	20180212	A	15.23	7.82	3.32	3.82	4.50	4.00
FSTA		Fidelity MSC	20180212	ETF	20.33	11.72	4.63	1.75	7.09	9.97
FSTR		Foster (Lb)	20180212	A	97.06	66.13	40.10	46.79	26.03	19.34
FSV		FirstService	20180212	A	22.39	15.20	5.91	8.04	9.28	7.16
FSZ		First Trust	20180212	ETF	39.16	29.56	29.15	29.27	0.40	0.28
FTA		First Trust	20180212	ETF	5.57	5.75	3.92	4.08	1.83	1.67
FTAG		First Trust	20180212	ETF	46.67	130.67	118.34	130.67	12.33	0.00
FTAI		Fortress Tra	20180212	A	22.18	11.56	-1.53	0.15	13.09	11.45
FTC		First Trust	20180212	ETF	12.94	9.33	7.93	8.20	1.40	1.13
FTCS		First Trust	20180212	ETF	8.34	12.47	11.47	12.44	1.00	0.03
FTEC		Fidelity MSC	20180212	ETF	2.72	10.24	9.42	9.19	0.82	1.05
FTEK		Fuel Tech, I	20180212	A	266.77	186.96	159.66	151.44	27.30	35.53
FTFT		Future FinTe	20180212	A	219.80	413.89	318.91	341.24	94.98	72.65
FTGC		First Trust	20180212	ETF	18.41	10.89	10.78	10.78	0.11	0.11
FTHI		First Trust	20180212	ETF	21.15	27.30	26.86	26.21	0.45	1.09
FTI		TechnipFMC p	20180212	A	3.70	3.26	-0.52	-0.32	3.77	3.57
FTK		Flotek Indus	20180212	A	22.12	17.47	-2.22	0.97	19.68	16.49
FTLB		First Trust	20180212	ETF	23.20	46.15	41.06	42.02	5.09	4.13
FTLS		First Trust	20180212	ETF	18.79	7.44	7.37	7.38	0.06	0.05
FTNT		Fortinet, In	20180212	A	3.86	3.42	-0.53	-0.24	3.95	3.66
FTR		Frontier Com	20180212	A	16.67	28.45	10.37	10.37	18.08	18.12
FTRI		First Trust	20180212	ETF	85.90	78.64	66.78	66.78	11.86	11.86
FTS		Fortis Inc.	20180212	A	4.99	3.72	0.94	0.76	2.78	2.96
FTSD		Franklin Lib	20180212	ETF	36.21	10.09	9.90	9.96	0.19	0.13
FTSI		FTS Internat	20180212	A	41.41	15.83	8.41	9.66	7.41	6.17
FTSL		First Trust	20180212	ETF	5.17	4.40	4.00	3.99	0.40	0.42
FTSM		First Trust	20180212	ETF	2.15	1.47	1.03	1.04	0.44	0.43
FTV		Fortive Corp	20180212	A	6.90	4.23	1.64	2.21	2.59	2.02
FTXD		First Trust	20180212	ETF	37.03	31.28	33.81	33.81	-2.53	-2.53
FTXG		First Trust	20180212	ETF	92.34	363.09	252.54	244.88	110.55	118.21
FTXH		First Trust	20180212	ETF	75.66	37.98	38.05	37.98	-0.07	0.00
FTXL		First Trust	20180212	ETF	52.82	24.71	22.03	22.35	2.68	2.36
FTXN		First Trust	20180212	ETF	79.95	33.93	26.65	33.74	7.28	0.20
FTXO		First Trust	20180212	ETF	24.46	18.31	17.58	18.56	0.73	-0.25
FTXR		First Trust	20180212	ETF	16.41	40.42	40.09	37.08	0.32	3.34
FUD		E-TRACS UBS	20180212	ETN	133.90	121.47	121.47	121.47	0.00	0.00
FUE		AB Svensk Ek	20180212	ETN	1806.37
FUL		H.B. Fuller	20180212	A	12.98	6.02	1.74	2.83	4.28	3.19
FULT		Fulton Finan	20180212	A	30.53	33.46	15.86	16.44	17.59	17.01
FUN		Cedar Fair,	20180212	A	19.32	10.11	5.15	6.50	4.96	3.62
FUNC		First United	20180212	A	138.64	72.45	13.34	13.34	59.11	59.11
FUND		Sprott Focus	20180212	A	24.19	23.85	14.46	14.73	9.39	9.12
FUSB		First US Ban	20180212	A	62.42	32.92	32.92	32.92	0.00	0.00
FUT		ProShares Ma	20180212	ETF	33.03	18.05	18.05	18.05	0.00	0.00
FUTY		Fidelity MSC	20180212	ETF	9.85	7.71	7.01	7.51	0.70	0.20
FUV		Arcimoto, In	20180212	A	660.82	534.12	556.29	559.01	-22.17	-24.89
FV		First Trust	20180212	ETF	15.57	16.70	15.07	15.11	1.62	1.58
FVAL		Fidelity Val	20180212	ETF	21.94	23.40	22.85	22.78	0.55	0.62
FVC		First Trust	20180212	ETF	25.86	15.88	15.45	15.07	0.42	0.81
FVD		First Trust	20180212	ETF	6.65	3.44	4.29	3.45	-0.85	-0.01
FVE		Five Star Se	20180212	A	363.64	238.39	238.39	238.39	0.00	0.00
FVL		First TrustV	20180212	ETF	25.68	12.73	13.13	12.73	-0.39	0.00
FWDB		AdvisorShare	20180212	ETF	149.82	93.75	93.75	93.75	0.00	0.00
FWON	A	Liberty Medi	20180212	A	18.75	12.73	5.84	5.99	6.89	6.73
FWON	K	Liberty Medi	20180212	A	9.17	5.63	2.62	2.65	3.01	2.98
FWRD		Forward Air	20180212	A	24.45	21.99	6.02	8.75	15.96	13.30
FXD		First Trust	20180212	ETF	7.99	5.91	1.81	2.98	4.10	2.93
FXG		First Trust	20180212	ETF	6.64	5.60	0.74	2.02	4.86	3.59
FXH		First Trust	20180212	ETF	9.53	5.28	-4.43	-7.13	9.71	12.41
FXI		iShares Chin	20180212	ETF	2.28	2.69	0.69	0.91	2.02	1.80
FXL		First Trust	20180212	ETF	6.60	10.79	13.60	12.88	-2.82	-2.09
FXN		First Trust	20180212	ETF	10.70	8.68	6.69	6.49	2.00	2.19
FXO		First Trust	20180212	ETF	8.66	8.01	5.70	5.54	2.31	2.47
FXP		ProShares Ul	20180212	ETF	11.05	13.40	2.79	0.51	10.61	12.89
FXR		First Trust	20180212	ETF	9.44	10.71	11.82	12.48	-1.11	-1.77
FXU		First Trust	20180212	ETF	7.28	5.61	3.42	3.24	2.19	2.38
FXZ		First Trust	20180212	ETF	10.24	7.86	5.59	6.61	2.26	1.25
FYC		First Trust	20180212	ETF	32.47	24.58	22.16	22.43	2.42	2.15
FYLD		Cambria Fore	20180212	ETF	107.30	426.70	426.70	426.70	0.00	0.00
FYT		First Trust	20180212	ETF	30.11	33.08	29.56	32.35	3.52	0.73
FYX		First Trust	20180212	ETF	18.49	11.24	7.82	6.74	3.42	4.50
G		GENPACT LIMI	20180212	A	6.34	2.92	0.30	0.66	2.63	2.26
GAA		Cambria Glob	20180212	ETF	46.42	40.61	39.45	39.45	1.16	1.16
GABC		German Ameri	20180212	A	84.67	49.08	29.87	31.30	19.21	17.79
GAIA		Gaia, Inc. C	20180212	A	105.32	65.11	15.76	16.40	49.35	48.71
GAIN		Gladstone In	20180212	A	22.29	14.85	-9.19	-9.01	24.17	23.96
GAL		SPDR SSgA Gl	20180212	ETF	29.85	43.85	43.98	44.00	-0.13	-0.15
GALT		Galectin The	20180212	A	37.54	42.31	20.25	24.65	22.05	17.66
GAMR		ETFMG Video	20180212	ETF	36.64	25.55	23.36	23.21	2.19	2.34
GARS		Garrison Cap	20180212	A	65.77	530.54	15.85	18.95	514.69	511.60
GASS		StealthGas,	20180212	A	68.55	29.22	10.33	17.85	18.89	11.37
GATX		GATX Corpora	20180212	A	26.66	12.75	6.05	7.17	6.70	5.58
GBCI		Glacier Banc	20180212	A	19.57	24.49	6.82	8.89	17.67	15.60
GBDC		Golub Capita	20180212	A	11.43	12.98	6.74	6.28	6.24	6.70
GBF		iShares Gove	20180212	ETF	29.29	8.72	6.89	6.91	1.83	1.81
GBIL		Goldman Sach	20180212	ETF	3.27	2.53	2.24	2.24	0.29	0.29
GBL		GAMCO Invest	20180212	A	51.60	40.79	30.35	31.65	10.44	9.13
GBLI		Global Indem	20180212	A	365.79	100.59	84.10	94.53	16.50	6.06
GBR		New Concept	20180212	A	283.23	241.56	211.50	214.71	30.06	26.84
GBT		Global Blood	20180212	A	27.83	15.99	10.00	10.90	6.00	5.10
GBX		The Greenbri	20180212	A	26.80	12.12	3.91	4.13	8.21	7.99
GCAP		Gain Capital	20180212	A	21.39	16.26	2.42	3.76	13.87	12.54
GCBC		Greene Count	20180212	A	401.30	184.87	184.87	184.87	0.00	0.00
GCE		Claymore/Rob	20180212	ETN	956.65	1197.91	1197.91	1197.91	0.00	0.00
GCI		Gannett Co.,	20180212	A	11.07	8.55	-0.88	0.88	9.44	7.67
GCO		Genesco Inc.	20180212	A	31.46	16.70	6.91	7.56	9.79	9.14
GCOW		Pacer Global	20180212	ETF	75.22	51.60	44.22	44.46	7.39	7.15
GCP		GCP Applied	20180212	A	23.75	14.51	2.50	3.72	12.01	10.73
GD		General Dyna	20180212	A	9.15	5.58	4.19	4.20	1.39	1.38
GDDY		GoDaddy Inc	20180212	A	7.68	4.54	0.72	1.48	3.82	3.06
GDEN		Golden Enter	20180212	A	30.88	17.42	13.40	14.81	4.02	2.61
GDOT		Green Dot Co	20180212	A	23.12	12.63	4.31	6.00	8.33	6.65
GDP		Goodrich Pet	20180212	A	286.25	124.89	115.02	111.85	9.87	13.03
GDX		VanEck Vecto	20180212	ETF	4.57	3.87	-0.10	0.26	3.97	3.61
GDXJ		VanEck Vecto	20180212	ETF	3.18	2.70	-0.56	-0.16	3.26	2.86
GE		General Elec	20180212	A	6.72	5.93	1.74	2.39	4.19	3.54
GEC		Great Elm Ca	20180212	A	143.18	786.85	104.46	104.46	682.39	682.39
GECC		Great Elm Ca	20180212	A	163.02	93.10	53.83	54.00	39.27	39.10
GEF		Greif, Inc.	20180212	A	27.69	13.57	4.73	7.08	8.84	6.49
GEF	B	Greif, Inc.	20180212	A	228.94	101.52	93.08	93.87	8.44	7.64
GEL		Genesis Ener	20180212	A	18.56	9.22	5.96	6.58	3.26	2.64
GEM		Goldman Sach	20180212	ETF	20.78	12.09	10.83	11.03	1.26	1.06
GEN		Genesis Heal	20180212	A	122.05	138.26	82.45	88.64	55.81	49.62
GENC		Gencor Indus	20180212	A	85.17	41.53	17.64	22.00	23.89	19.53
GENY		Principal Mi	20180212	ETF	1349.24
GEO		The GEO Grou	20180212	A	13.11	8.32	4.32	4.70	4.00	3.61
GEOS		Geospace Tec	20180212	A	148.91	142.39	92.97	83.18	49.41	59.21
GERN		Geron Corp	20180212	A	46.10	58.79	17.79	18.97	40.99	39.81
GES		Guess?, Inc.	20180212	A	14.89	8.89	3.45	4.02	5.45	4.88
GEVO		Gevo, Inc.	20180212	A	124.94	78.68	40.90	37.28	37.78	41.40
GFF		Griffon Corp	20180212	A	54.16	36.90	17.51	21.23	19.38	15.66
GFN		General Fina	20180212	A	94.69	128.59	88.85	119.02	39.74	9.57
GGG		Graco Inc	20180212	A	12.46	7.70	-0.12	0.70	7.82	7.01
GHL		Greenhill &	20180212	A	40.34	18.75	3.73	3.58	15.03	15.17
GHM		Graham Corpo	20180212	A	107.78	55.49	42.20	47.74	13.28	7.75
GHYB		Goldman Sach	20180212	ETF	12.45	4.27	4.41	4.28	-0.14	-0.01
GHYG		iShares US &	20180212	ETF	24.18	19.91	19.61	19.67	0.30	0.25
GIB		CGI Inc.	20180212	A	5.73	3.90	-0.15	0.11	4.04	3.78
GIFI		Gulf Island	20180212	A	98.83	69.64	44.62	45.40	25.02	24.24
GIGB		Goldman Sach	20180212	ETF	9.73	3.59	3.54	3.54	0.04	0.04
GIGM		GigaMedia Lt	20180212	A	161.70	161.27	96.04	94.75	65.23	66.52
GII		SPDR S&P Glo	20180212	ETF	30.70	18.62	17.21	17.90	1.41	0.72
GIII		G-Iii Appare	20180212	A	24.44	24.14	16.59	18.69	7.56	5.45
GIL		Gildan Activ	20180212	A	5.82	7.10	3.71	5.09	3.40	2.02
GILD		Gilead Scien	20180212	A	3.81	3.11	1.57	1.97	1.53	1.14
GILT		Gilat Satell	20180212	A	72.68	56.15	-4.40	23.65	60.56	32.50
GIS		General Mill	20180212	A	3.41	2.30	-0.62	-0.37	2.92	2.68
GKOS		Glaukos Corp	20180212	A	25.58	11.62	3.48	4.26	8.15	7.37
GLAD		Gladstone Ca	20180212	A	22.57	20.57	11.48	12.72	9.11	7.87
GLBS		Globus Marit	20180212	A	89.83	68.67	44.38	44.38	24.29	24.29
GLBZ		Glen Burnie	20180212	A	1184.38	889.37	889.37	889.37	0.00	0.00
GLDD		Great Lakes	20180212	A	132.08	101.28	88.35	85.00	12.93	16.28
GLDI		Credit Suiss	20180212	ETF	34.27	15.78	10.24	20.14	5.54	-4.36
GLMD		Galmed Pharm	20180212	A	201.53	142.74	54.01	55.28	88.73	87.46
GLNG		Golar LNG Lt	20180212	A	12.97	10.89	1.46	2.76	9.43	8.14
GLOB		GLOBANT S.A.	20180212	A	37.15	23.03	17.76	19.25	5.26	3.78
GLOG		GASLOG LTD	20180212	A	32.77	21.91	1.74	13.09	20.17	8.81
GLOP		GASLOG PARTN	20180212	A	46.93	36.10	26.10	21.25	10.00	14.85
GLP		Global Partn	20180212	A	63.09	32.11	4.13	12.18	27.98	19.93
GLPI		Gaming and L	20180212	A	4.71	3.88	-0.35	-0.19	4.23	4.07
GLRE		Greenlight C	20180212	A	47.54	46.68	30.88	32.38	15.80	14.30
GLT		Glatfelter	20180212	A	25.94	13.51	5.12	6.83	8.39	6.68
GLUU		Glu Mobile I	20180212	A	27.97	24.10	10.34	9.74	13.75	14.34
GLW		Corning Inco	20180212	A	3.47	3.20	2.36	1.59	0.85	1.60
GLYC		GlycoMimetic	20180212	A	28.24	15.33	4.10	4.94	11.23	10.40
GM		General Moto	20180212	A	2.58	2.58	0.93	0.73	1.65	1.85
GME		GameStop Cor	20180212	A	6.65	5.49	0.73	1.15	4.77	4.34
GMED		GLOBUS MEDIC	20180212	A	15.48	5.76	9.07	3.28	-3.31	2.48
GMF		SPDR S&P Eme	20180212	ETF	22.27	12.90	7.80	9.14	5.10	3.77
GMLP		Golar LNG Pa	20180212	A	21.09	17.61	4.30	6.13	13.30	11.48
GMO		General Moly	20180212	A	282.20	140.60	68.18	112.71	72.41	27.88
GMOM		Cambria Glob	20180212	ETF	51.94	51.86	40.69	41.62	11.17	10.24
GMRE		Global Medic	20180212	A	51.65	30.58	21.97	19.77	8.61	10.80
GMS		GMS Inc.	20180212	A	21.24	11.46	5.06	6.61	6.41	4.85
GNC		GNC Holdings	20180212	A	25.00	31.60	19.06	16.85	12.54	14.75
GNCA		Genocea Bios	20180212	A	59.23	63.44	47.28	50.23	16.17	13.22
GNE		GENIE ENERGY	20180212	A	83.02	58.98	46.34	47.74	12.64	11.25
GNK		GENCO SHIPPI	20180212	A	58.46	35.03	19.34	19.68	15.70	15.35
GNL		Global Net L	20180212	A	16.56	9.60	5.43	4.01	4.17	5.60
GNMA		iShares GNMA	20180212	ETF	15.30	7.11	6.29	6.37	0.82	0.74
GNMK		GenMark Diag	20180212	A	49.31	59.05	18.23	28.44	40.82	30.61
GNR		SPDR S&P Glo	20180212	ETF	17.63	15.08	12.33	13.65	2.75	1.43
GNRC		GENERAC HOLD	20180212	A	19.92	7.74	4.02	5.27	3.72	2.47
GNTX		Gentex Corp	20180212	A	4.70	4.27	0.90	0.00	3.37	4.27
GNTY		Guaranty Ban	20180212	A	346.37	125.02	127.36	114.40	-2.33	10.63
GNUS		Genius Brand	20180212	A	160.28	135.48	53.26	112.48	82.22	23.00
GNW		Genworth Fin	20180212	A	35.33	29.87	10.60	14.70	19.23	15.12
GOAU		US Global GO	20180212	ETF	97.30	82.92	79.45	81.21	3.48	1.71
GOEX		Global X Gol	20180212	ETF	103.44	63.50	61.38	61.38	2.12	2.12
GOGL		Golden Ocean	20180212	A	18.49	20.48	9.14	9.88	11.34	10.60
GOGO		Gogo Inc.	20180212	A	16.65	14.93	4.16	4.59	10.76	10.34
GOLD		Barrick Gold	20180212	A	9.51	5.48	0.04	1.39	5.44	4.09
GOLF		Acushnet Hol	20180212	A	24.05	13.31	5.33	6.69	7.99	6.62
GOOD		Gladstone Co	20180212	A	26.56	21.86	10.80	11.95	11.06	9.91
GOOG		Alphabet Inc	20180212	A	8.47	4.14	0.68	1.11	2.84	2.40
GOOG	L	Alphabet Inc	20180212	A	8.79	6.09	3.81	3.94	2.27	2.15
GOOS		Canada Goose	20180212	A	9.11	5.55	-0.15	0.75	5.70	4.79
GORO		Gold Resourc	20180212	A	24.55	21.60	10.27	11.60	11.33	10.00
GOVT		iShares U.S.	20180212	ETF	4.41	4.18	2.46	2.74	1.72	1.43
GPC		Genuine Part	20180212	A	11.39	5.40	0.94	1.76	4.46	3.64
GPI		Group 1 Auto	20180212	A	34.35	22.90	4.44	13.05	18.46	9.85
GPK		Graphic Pack	20180212	A	6.91	4.49	3.50	1.74	0.99	2.74
GPL		Great Panthe	20180212	A	84.42	72.22	54.76	61.03	17.47	11.19
GPMT		Granite Poin	20180212	A	12.60	9.06	2.85	3.13	6.21	5.92
GPN		Global Payme	20180212	A	8.39	4.35	1.97	2.19	2.38	2.16
GPOR		Gulfport Ene	20180212	A	12.01	19.22	5.65	7.53	13.58	11.72
GPRE		Green Plains	20180212	A	35.35	31.24	7.11	5.07	24.13	26.17
GPRK		GEOPARK LIMI	20180212	A	110.32	36.93	27.06	32.55	9.87	4.37
GPRO		GoPro, Inc.	20180212	A	19.10	30.51	17.60	19.68	12.92	10.89
GPS		The Gap, Inc	20180212	A	3.77	3.51	0.74	0.81	2.77	2.71
GPX		GP Strategie	20180212	A	66.52	28.91	13.96	14.19	14.95	14.72
GQRE		FlexShares G	20180212	ETF	12.59	11.19	11.25	11.20	-0.06	-0.01
GRA		W.R. Grace &	20180212	A	9.12	4.51	1.04	1.82	3.47	2.69
GRBK		Green Brick	20180212	A	136.25	98.71	66.95	68.34	31.76	30.37
GRC		The Gorman-R	20180212	A	111.21	63.98	39.89	42.89	24.09	21.10
GREK		Global X MSC	20180212	ETF	9.54	10.35	5.10	9.24	5.27	1.06
GRES		IQ ARB Globa	20180212	ETF	17.24	14.43	13.32	13.08	1.12	1.35
GRID		First Trust	20180212	ETF	39.41	20.18	15.34	16.55	4.85	3.63
GRIF		Griffin Indu	20180212	A	338.98	257.52	257.52	257.52	0.00	0.00
GRMN		Garmin Ltd	20180212	A	5.49	9.40	1.37	0.52	8.03	8.88
GRN		iPath Series	20180212	ETN	574.92	353.64	353.64	353.64	0.00	0.00
GRNB		VanEck Vecto	20180212	ETF	30.18	17.13	17.13	17.13	0.00	0.00
GROW		US Global In	20180212	A	87.53	63.95	40.07	45.59	23.89	18.36
GRPN		Groupon, Inc	20180212	A	19.75	17.70	3.78	5.33	13.95	12.36
GRU		AB Svensk Ek	20180212	ETN	77.91	240.97	201.74	201.74	39.23	39.23
GRUB		GRUBHUB INC.	20180212	A	10.14	6.39	2.11	2.35	4.28	4.04
GS		Goldman Sach	20180212	A	6.30	3.87	0.29	1.44	3.57	2.42
GSAT		Globalstar,	20180212	A	45.21	46.28	30.19	33.23	16.09	13.05
GSB		GlobalSCAPE,	20180212	A	114.64	20.16	10.87	16.32	9.29	3.85
GSBC		Great Southe	20180212	A	68.95	39.83	25.17	27.98	14.66	11.84
GSC		GS Connect S	20180212	ETN	162.38	42.42	43.11	42.42	-0.69	0.00
GSEU		Goldman Sach	20180212	ETF	35.21	32.80	26.36	30.87	6.44	1.93
GSEW		Goldman Sach	20180212	ETF	8.29	6.92	5.48	6.60	1.45	0.32
GSIE		Goldman Sach	20180212	ETF	22.96	14.76	14.18	14.56	0.58	0.21
GSIT		GSI Technolo	20180212	A	71.23	93.29	-1.10	13.82	94.38	79.46
GSJY		Goldman Sach	20180212	ETF	56.00	48.35	44.59	48.35	3.75	0.00
GSL		Global Ship	20180212	A	104.18	115.36	114.75	114.75	0.61	0.61
GSLC		Goldman Sach	20180212	ETF	6.17	4.86	3.52	2.57	1.34	2.29
GSM		Ferroglobe P	20180212	A	15.99	11.95	3.43	2.06	8.52	9.89
GSP		Barclays Ban	20180212	ETN	21.56	15.96	10.88	13.38	5.08	2.57
GSS		Golden Star	20180212	A	36.76	35.09	14.59	23.23	20.50	11.86
GSSC		GS ActiveBet	20180212	ETF	32.46	25.71	22.01	23.57	3.70	2.14
GSUM		Gridsum Hold	20180212	A	41.38	32.76	19.90	22.08	12.85	10.68
GSV		Gold Standar	20180212	A	57.27	63.68	58.17	57.54	5.51	6.14
GSY		Invesco Ultr	20180212	ETF	2.00	2.48	2.35	2.35	0.13	0.13
GT		Goodyear Tir	20180212	A	3.59	7.55	5.73	3.59	1.83	3.97
GTE		Gran Tierra	20180212	A	39.53	32.03	11.81	14.24	20.23	17.79
GTES		Gates Indust	20180212	A	11.92	9.20	6.14	8.47	3.15	0.81
GTHX		G1 Therapeut	20180212	A	130.85	80.08	62.75	63.25	17.33	16.83
GTIM		Good Times R	20180212	A	382.27	322.10	322.00	322.00	0.10	0.10
GTLS		Chart Indust	20180212	A	29.20	17.69	0.66	1.15	17.03	16.55
GTN		Gray Televis	20180212	A	42.11	29.66	12.48	10.61	17.18	19.06
GTN	A	Gray Televis	20180212	A	650.04
GTO		Invesco Tota	20180212	ETF	14.92	7.38	6.05	6.21	1.33	1.17
GTS		Triple-S Man	20180212	A	24.52	11.89	5.83	6.50	6.05	5.39
GTT		GTT Communic	20180212	A	27.21	16.84	5.13	6.91	11.71	9.93
GTY		Getty Realty	20180212	A	18.18	9.77	2.61	3.08	7.16	6.69
GTYH		GTY Technolo	20180212	A	40.42	29.45	34.23	34.23	-4.78	-4.78
GUDB		Sage ESG Int	20180212	ETF	25.96	30.63	30.63	30.63	0.00	0.00
GULF		WisdomTree	20180212	ETF	97.11	55.85	58.25	52.43	-2.40	3.42
GUNR		FlexShares G	20180212	ETF	6.56	3.32	2.84	2.75	0.48	0.57
GURE		Gulf Resourc	20180212	A	121.90	99.68	73.71	73.72	25.97	25.96
GURU		Global X Gur	20180212	ETF	29.62	21.62	20.59	21.07	1.03	0.55
GUSH		Direxion Dai	20180212	ETF	20.62	11.69	11.00	11.58	0.69	0.10
GV		Goldfield Co	20180212	A	111.85	104.80	81.32	81.13	23.48	23.67
GVA		Granite Cons	20180212	A	39.06	22.96	9.22	13.55	13.74	9.41
GVAL		Cambria Glob	20180212	ETF	28.97	23.93	16.14	18.94	7.79	4.99
GVI		iShares Inte	20180212	ETF	12.23	8.57	8.41	8.52	0.16	0.05
GVIP		Goldman Sach	20180212	ETF	21.36	20.67	20.68	20.72	-0.01	-0.06
GVP		GSE Systems,	20180212	A	167.07	612.71	608.47	641.18	4.24	-28.47
GWB		Great Wester	20180212	A	28.01	11.15	3.10	2.96	8.07	8.19
GWGH		GWG Holdings	20180212	A	181.17	165.05	90.29	90.29	74.77	74.77
GWRE		GUIDEWIRE SO	20180212	A	15.92	9.05	6.46	6.60	2.59	2.45
GWRS		Global Water	20180212	A	185.58	229.08	211.93	230.40	17.15	-1.32
GWW		W.W. Grainge	20180212	A	14.43	7.06	1.27	1.74	5.79	5.33
GWX		SPDR S&P Int	20180212	ETF	13.80	7.03	6.59	5.64	0.43	1.39
GXC		SPDR S&P Chi	20180212	ETF	18.52	16.41	6.04	9.72	10.37	6.69
GXF		Global X FTS	20180212	ETF	41.66	15.22	13.95	13.77	1.27	1.45
GXG		Global X MSC	20180212	ETF	28.70	23.09	11.88	16.47	11.21	6.62
GYLD		Arrow Dow Jo	20180212	ETF	244.62	204.91	205.09	205.04	-0.18	-0.13
GYRO		Gyrodyne, LL	20180212	A	584.71	537.99	535.56	535.56	2.42	2.42
H		Hyatt Hotels	20180212	A	11.54	5.16	-7.88	-4.96	13.04	10.12
HA		Hawaiian Hol	20180212	A	20.29	14.58	3.66	3.29	10.92	11.29
HACK		ETFMG Prime	20180212	ETF	9.52	8.45	11.00	11.34	-2.55	-2.85
HAE		Haemonetics	20180212	A	16.88	7.60	3.81	4.91	3.79	2.69
HAFC		Hanmi Financ	20180212	A	27.64	24.08	-5.54	-4.63	29.62	28.71
HAIN		Hain Celesti	20180212	A	8.18	5.10	0.33	1.29	4.77	3.81
HAL		Halliburton	20180212	A	2.46	2.33	0.16	0.63	2.17	1.70
HALL		Hallmark Fin	20180212	A	85.31	61.77	29.20	29.69	32.57	32.09
HALO		Halozyme The	20180212	A	21.53	16.37	2.48	2.88	13.89	13.49
HAP		VanEck Vecto	20180212	ETF	24.93	15.73	14.53	14.32	1.20	1.40
HAS		Hasbro, Inc.	20180212	A	6.85	5.24	0.38	0.74	4.85	4.50
HASI		HANNON ARMST	20180212	A	11.00	5.86	0.87	1.57	5.00	4.29
HAUD		iShares Curr	20180212	ETF	254.74
HAWX		iShares Curr	20180212	ETF	16.93	12.14	9.95	10.24	2.19	1.90
HAYN		Haynes Inter	20180212	A	53.42	37.84	16.04	17.74	21.81	20.10
HBAN		Huntington B	20180212	A	6.47	6.78	1.62	1.10	5.17	5.68
HBB		Hamilton Bea	20180212	A	237.57	70.17	58.11	59.53	12.06	10.64
HBCP		Home Bancorp	20180212	A	197.34	158.95	109.90	136.51	49.05	22.44
HBI		Hanesbrands,	20180212	A	5.46	6.89	3.84	3.91	3.07	3.00
HBIO		Harvard Bios	20180212	A	150.68	68.47	45.17	44.78	23.30	23.69
HBM		Hudbay Miner	20180212	A	65.86	52.84	13.15	16.93	39.69	35.90
HBMD		Howard Banco	20180212	A	265.52	153.07	142.97	146.79	10.10	6.27
HBNC		Horizon Banc	20180212	A	46.48	23.99	4.61	2.57	19.37	21.41
HBP		Huttig Build	20180212	A	167.08	337.28	120.31	121.76	216.97	215.53
HCA		HCA Healthca	20180212	A	7.26	3.97	0.59	1.07	3.38	2.90
HCAC		Hennessy Cap	20180212	A	29.58	36.50	33.02	33.02	3.48	3.48
HCAP		Harvest Capi	20180212	A	64.68	63.97	61.97	62.52	2.00	1.45
HCC		Warrior Met	20180212	A	19.60	13.74	6.17	6.76	7.57	6.98
HCCI		Heritage-Cry	20180212	A	55.46	35.39	16.55	19.50	18.84	15.89
HCHC		HC2 Holdings	20180212	A	44.95	37.00	21.29	22.54	15.71	14.46
HCI		HCI Group, I	20180212	A	41.33	16.55	7.56	11.24	9.00	5.31
HCKT		Hackett Grou	20180212	A	31.31	20.47	2.93	5.10	17.54	15.37
HCSG		Healthcare S	20180212	A	13.01	10.44	-0.19	-0.09	10.64	10.53
HD		Home Depot,	20180212	A	4.69	3.57	1.37	1.41	2.19	2.16
HDAW		Xtrackers MS	20180212	ETF	34.03	43.15	11.62	5.54	31.53	37.61
HDEF		Xtrackers MS	20180212	ETF	53.43	14.25	22.63	18.44	-8.38	-4.19
HDG		ProShares He	20180212	ETF	24.38	23.80	23.26	23.09	0.54	0.71
HDGE		AdvisorShare	20180212	ETF	18.91	22.24	11.72	11.24	10.52	11.00
HDMV		First Trust	20180212	ETF	37.56	28.38	27.39	27.88	0.98	0.50
HDS		HD Supply Ho	20180212	A	7.23	13.49	13.73	12.99	-0.24	0.51
HDSN		Hudson Techn	20180212	A	35.15	29.32	17.86	20.35	11.46	8.97
HDV		iShares Core	20180212	ETF	2.93	2.44	0.24	0.99	2.20	1.45
HE		Hawaiian Ele	20180212	A	8.53	4.75	0.40	1.53	4.35	3.22
HEAR		Turtle Beach	20180212	A	224.16	127.81	101.18	103.01	26.63	24.80
HEBT		Hebron Techn	20180212	A	645.46	897.31	414.81	432.12	482.50	465.19
HECO		Strategy Sha	20180212	ETF	38.59	40.54	40.54	40.54	0.00	0.00
HEDJ		WisdomTree E	20180212	ETF	1.67	4.93	4.63	4.46	0.31	0.49
HEEM		iShares Curr	20180212	ETF	23.64	20.76	17.66	17.58	3.10	3.18
HEES		H&E Equipmen	20180212	A	35.71	26.05	-4.38	-2.25	30.43	28.30
HEFA		iShares Curr	20180212	ETF	3.80	3.95	3.40	3.17	0.55	0.78
HEI		HEICO Corpor	20180212	A	24.03	11.73	3.07	5.21	8.66	6.52
HEI	A	HEICO CORP C	20180212	A	20.47	6.49	4.84	5.63	1.65	0.86
HELE		Helen Of Tro	20180212	A	19.68	10.09	1.34	2.71	8.75	7.41
HEP		Holly Energy	20180212	A	30.76	18.18	8.78	13.09	9.40	5.10
HES		Hess Corpora	20180212	A	5.64	3.61	0.04	0.33	3.57	3.28
HESM		Hess Midstre	20180212	A	29.38	16.01	12.92	13.83	3.09	2.18
HEWC		iShares Curr	20180212	ETF	30.78	25.75	24.37	24.37	1.38	1.38
HEWG		iShares Curr	20180212	ETF	4.26	3.39	-0.53	-0.47	3.91	3.86
HEWI		iShares Curr	20180212	ETF	18.78	23.42	23.42	23.42	0.00	0.00
HEWJ		iShares Curr	20180212	ETF	4.29	2.93	-0.72	-0.44	3.65	3.38
HEWL		iShares Curr	20180212	ETF	28.90	37.58	37.58	37.58	0.00	0.00
HEWP		iShares Curr	20180212	ETF	12.13	10.38	10.19	10.23	0.19	0.16
HEWU		iShares Curr	20180212	ETF	16.73	13.78	12.57	14.84	1.21	-1.06
HEWY		iShares Curr	20180212	ETF	103.15	119.55	119.55	119.55	0.00	0.00
HEZU		iShares Curr	20180212	ETF	3.47	3.47	0.52	1.35	2.96	2.13
HFC		HOLLYFRONTIE	20180212	A	7.30	5.12	1.77	1.60	3.35	3.51
HFWA		Heritage Fin	20180212	A	34.70	22.61	8.72	10.26	13.88	12.35
HFXE		IQ 50 Percen	20180212	ETF	30.56	12.58	15.35	13.36	-2.77	-0.79
HFXI		IQ 50 Percen	20180212	ETF	26.09	24.61	22.70	24.56	1.91	0.05
HFXJ		IQ 50 Percen	20180212	ETF	105.85	326.43	274.04	210.64	52.39	115.79
HGSH		China HGS Re	20180212	A	212.45	195.33	70.49	92.77	124.84	102.56
HGV		Hilton Grand	20180212	A	12.37	6.99	4.01	4.72	2.99	2.27
HHC		The Howard H	20180212	A	22.14	11.54	6.10	7.41	5.44	4.13
HHS		Harte-Hanks,	20180212	A	287.37	157.50	96.70	142.08	60.80	15.41
HI		Hillenbrand,	20180212	A	18.16	10.54	3.11	4.32	7.43	6.22
HIBB		Hibbett Spor	20180212	A	28.97	17.83	4.48	3.89	13.36	13.94
HIFS		Hingham Inst	20180212	A	170.81	103.60	77.91	82.56	25.70	21.04
HIG		The Hartford	20180212	A	4.08	5.50	1.24	1.44	4.26	4.06
HIHO		Highway Hold	20180212	A	116.96	87.93	87.93	87.93	0.00	0.00
HII		Huntington I	20180212	A	22.28	9.48	2.66	3.74	6.82	5.74
HIL		Hill Interna	20180212	A	120.53	86.31	63.15	70.08	23.16	16.23
HIPS		GraniteShare	20180212	ETF	79.24	15.78	2.53	7.71	13.25	8.07
HIW		Highwoods Pr	20180212	A	9.27	4.98	0.93	1.34	4.05	3.64
HJPX		iShares Curr	20180212	ETF	46.45	41.03	41.03	44.44	0.00	-3.42
HL		Hecla Mining	20180212	A	27.12	22.60	1.97	2.98	20.63	19.60
HLF		Herbalife Nu	20180212	A	10.34	5.97	0.86	2.58	5.11	3.39
HLI		Houlihan Lok	20180212	A	19.89	15.25	11.89	9.98	3.36	5.27
HLIT		Harmonic Inc	20180212	A	174.92	140.97	45.07	44.69	95.90	96.28
HLNE		Hamilton Lan	20180212	A	83.38	36.18	16.95	21.87	19.23	14.31
HLT		Hilton World	20180212	A	5.17	2.96	0.10	0.48	2.86	2.48
HLX		Helix Energy	20180212	A	15.14	12.89	3.42	4.25	9.47	8.64
HMG		HMG / Courtl	20180212	A	713.16	809.64	809.64	809.64	0.00	0.00
HMHC		Houghton Mif	20180212	A	73.06	52.45	25.45	37.30	27.00	15.15
HMLP		HOEGH LNG PA	20180212	A	35.21	13.99	1.46	4.09	12.53	9.90
HMN		Horace Mann	20180212	A	26.99	13.85	4.42	5.20	9.44	8.65
HMNF		HMN Financia	20180212	A	117.61	89.39	87.73	87.73	1.66	1.66
HMOP		Hartford Mun	20180212	ETF	19.44
HMST		HomeStreet,	20180212	A	33.33	26.01	-10.83	18.87	36.84	7.13
HMSY		HMS Holdings	20180212	A	13.06	10.62	-4.73	-4.58	15.35	15.20
HMTV		Hemisphere M	20180212	A	74.90	54.53	19.10	24.44	35.44	30.09
HNDL		Strategy Sha	20180212	ETF	20.72	8.92	8.92	8.92	0.00	0.00
HNI		HNI Corporat	20180212	A	27.11	20.37	11.21	13.77	9.16	6.60
HNNA		Hennessy Adv	20180212	A	96.11	109.67	53.34	53.34	56.33	56.33
HNRG		Hallador Ene	20180212	A	75.67	54.70	3.94	16.06	50.75	38.64
HOFT		Hooker Furni	20180212	A	53.91	28.53	14.76	14.65	13.78	13.88
HOG		Harley-David	20180212	A	7.25	4.02	1.16	1.24	2.86	2.78
HOLI		Hollsys Auto	20180212	A	25.17	28.91	24.99	21.33	3.92	7.58
HOLX		Hologic Inc	20180212	A	4.51	15.63	0.69	0.99	14.95	14.66
HOMB		Home BancSha	20180212	A	11.65	13.53	1.72	4.17	11.81	9.36
HOME		At Home Grou	20180212	A	36.77	22.94	6.20	12.70	16.74	10.25
HON		Honeywell In	20180212	A	4.76	2.66	0.51	0.64	2.15	2.02
HONE		HarborOne Ba	20180212	A	48.80	54.48	15.45	14.35	39.03	40.13
HOPE		Hope Bancorp	20180212	A	16.41	19.15	2.97	6.75	16.18	12.40
HOV		Hovnanian En	20180212	A	50.60	40.28	4.65	6.15	35.64	34.09
HP		Helmerich &	20180212	A	7.86	3.62	-0.46	0.44	4.08	3.18
HPE		Hewlett Pack	20180212	A	6.52	5.63	1.10	1.70	4.52	3.92
HPP		Hudson Pacif	20180212	A	8.35	4.41	0.24	0.97	4.18	3.45
HPQ		HP Inc.	20180212	A	5.02	4.54	0.62	0.56	3.91	3.98
HQY		HealthEquity	20180212	A	15.80	7.04	3.58	3.83	3.46	3.21
HR		Healthcare R	20180212	A	4.31	3.71	0.34	0.73	3.37	2.98
HRB		H&R Block, I	20180212	A	4.78	3.50	0.33	0.56	3.17	2.94
HRC		HILL-ROM HOL	20180212	A	12.74	5.71	2.80	3.59	2.91	2.12
HRI		Herc Holding	20180212	A	31.14	15.88	3.23	6.54	12.65	9.35
HRL		Hormel Foods	20180212	A	3.47	3.34	0.62	0.57	2.73	2.77
HRTG		HERITAGE INS	20180212	A	25.47	16.79	7.75	9.95	9.09	6.86
HRTX		Heron Therap	20180212	A	36.81	25.90	8.43	8.04	17.47	17.86
HRZN		Horizon Tech	20180212	A	56.03	64.51	59.44	59.51	5.07	5.01
HSC		Harsco Corpo	20180212	A	46.87	26.39	8.92	8.81	17.47	17.58
HSCZ		iShares Curr	20180212	ETF	16.99	0.70	2.37	-0.97	-1.67	1.67
HSIC		Henry Schein	20180212	A	7.75	5.21	2.90	-0.11	2.31	5.32
HSII		Heidrick & S	20180212	A	42.46	33.68	19.87	21.09	13.81	12.60
HSKA		Heska Corp	20180212	A	58.00	26.34	20.76	21.50	5.58	4.83
HSON		Hudson Globa	20180212	A	346.58	345.62	201.29	203.96	144.33	141.66
HSPX		Global X S&P	20180212	ETF	82.39	19.24	18.93	19.12	0.31	0.12
HST		Host Hotels	20180212	A	5.21	4.88	0.43	0.89	4.45	3.99
HSTM		HealthStream	20180212	A	45.72	50.10	20.88	22.86	29.22	27.24
HSY		The Hershey	20180212	A	5.10	3.71	1.17	1.73	2.55	1.98
HT		Hersha Hospi	20180212	A	7.65	6.87	0.27	2.07	6.67	4.82
HTA		HEALTHCARE T	20180212	A	5.52	4.48	0.32	0.75	4.16	3.73
HTBI		HomeTrust Ba	20180212	A	60.61	32.39	25.57	25.43	6.82	6.97
HTBK		Heritage Com	20180212	A	23.25	12.56	-39.31	-41.28	51.88	53.84
HTBX		Heat Biologi	20180212	A	113.12	96.41	32.80	75.13	63.61	21.28
HTGC		Hercules Cap	20180212	A	10.02	7.73	2.00	3.50	5.73	4.24
HTGM		HTG Molecula	20180212	A	50.22	33.61	11.15	18.29	22.47	15.33
HTH		HILLTOP HOLD	20180212	A	19.37	9.14	4.65	5.50	4.49	3.63
HTLD		Heartland Ex	20180212	A	20.21	12.65	-0.45	0.60	13.11	12.06
HTLF		Heartland Fi	20180212	A	29.92	19.14	5.22	7.78	13.92	11.36
HTRB		Hartford Tot	20180212	ETF	96.33	12.78	25.57	12.78	-12.79	0.00
HTUS		Hull Tactica	20180212	ETF	63.60	51.50	46.35	48.62	5.15	2.88
HTZ		Hertz Global	20180212	A	16.46	9.52	3.43	3.93	6.09	5.59
HUBB		Hubbell Inco	20180212	A	20.87	8.37	3.25	4.17	5.13	4.20
HUBG		HUB Group In	20180212	A	23.31	32.14	-8.82	-2.85	40.96	34.99
HUBS		HUBSPOT, INC	20180212	A	23.80	11.67	7.11	7.22	4.55	4.45
HUD		Hudson Ltd.	20180212	A	23.70	10.35	6.17	7.22	4.19	3.14
HUM		Humana Inc.	20180212	A	13.14	5.39	-0.45	0.69	5.84	4.70
HUN		Huntsman Cor	20180212	A	5.58	5.47	-0.42	0.05	5.89	5.42
HURC		Hurco Cos In	20180212	A	162.23	77.24	53.97	53.09	23.27	24.15
HURN		Huron Consul	20180212	A	41.91	35.00	6.47	10.20	28.53	24.80
HUSA		Houston Amer	20180212	A	561.02	279.20	163.42	187.29	115.78	91.91
HUSE		Strategy Sha	20180212	ETF	40.84	21.18	21.20	21.18	-0.02	0.00
HUSV		First Trust	20180212	ETF	13.75	8.96	7.19	8.96	1.77	0.00
HVBC		HV Bancorp,	20180212	A	388.63	70.21	62.66	62.66	7.54	7.54
HVT		Haverty Furn	20180212	A	42.06	17.81	3.31	6.57	14.50	11.24
HVT	A	Haverty Furn	20180212	A	200.14	94.34	47.21	47.17	47.13	47.17
HWBK		Hawthorn Ban	20180212	A	337.24
HWCC		Houston Wire	20180212	A	135.59	915.44	229.21	267.82	686.23	647.61
HWKN		Hawkins Inc	20180212	A	92.03	46.89	32.53	32.69	14.36	14.20
HXL		Hexcel Corpo	20180212	A	13.75	7.33	3.39	4.08	3.94	3.25
HY		HYSTER-YALE	20180212	A	121.46	48.46	22.90	26.48	25.56	21.98
HYAC		Haymaker Acq	20180212	A	60.46	20.93	20.93	20.93	0.00	0.00
HYD		VanEck Vecto	20180212	ETF	3.60	4.70	4.09	4.05	0.61	0.65
HYDB		iShares Edge	20180212	ETF	13.17	132.18	133.51	132.18	-1.34	0.00
HYEM		VanEck Vecto	20180212	ETF	10.95	8.25	6.27	5.87	1.97	2.38
HYG		iShares iBox	20180212	ETF	1.17	9.91	9.62	9.80	0.49	0.36
HYGH		iShares Inte	20180212	ETF	5.85	4.70	4.29	4.58	0.41	0.12
HYHG		ProShares Hi	20180212	ETF	21.87	12.23	12.17	12.29	0.06	-0.07
HYIH		Xtrackers Hi	20180212	ETF	184.13	169.88	-25.69	-25.69	195.57	195.57
HYLB		Xtrackers US	20180212	ETF	8.40	5.56	5.19	5.51	0.37	0.05
HYLD		High Yield E	20180212	ETF	36.47	22.62	23.01	23.10	-0.40	-0.48
HYLS		First Trust	20180212	ETF	17.90	12.12	13.00	12.30	-0.88	-0.18
HYLV		IQ S&P High	20180212	ETF	20.05	14.69	16.86	14.69	-2.16	0.00
HYMB		SPDR Nuveen	20180212	ETF	12.08	9.25	9.00	9.05	0.26	0.20
HYND		WisdomTree T	20180212	ETF	222.32	184.53	196.27	196.28	-11.75	-11.76
HYS		PIMCO 0-5 Ye	20180212	ETF	12.66	4.95	3.60	4.11	1.45	0.90
HYXE		iShares iBox	20180212	ETF	12.44	29.28	42.36	42.36	-13.08	-13.08
HYXU		iShares Glob	20180212	ETF	20.78	18.73	18.28	18.37	0.45	0.36
HYZD		WisdomTree T	20180212	ETF	57.69	65.45	56.40	56.30	9.05	9.14
HZN		Horizon Glob	20180212	A	21.09	15.26	1.49	2.97	13.77	12.29
HZNP		Horizon Ther	20180212	A	8.93	7.31	2.25	1.44	5.05	5.86
HZO		MarineMax, I	20180212	A	37.26	18.08	0.44	-0.37	17.64	18.45
I		INTELSAT S.	20180212	A	49.59	36.46	17.99	20.12	18.48	16.34
IAC		IAC/InterAct	20180212	A	13.79	6.70	1.30	2.38	5.40	4.31
IAG		IAMGold Corp	20180212	A	18.16	15.48	0.23	1.42	15.25	14.04
IAGG		iShares Core	20180212	ETF	9.15	5.42	5.41	5.46	0.01	-0.04
IAI		iShares U.S.	20180212	ETF	15.29	12.99	10.01	11.29	2.99	1.71
IAK		iShares U.S.	20180212	ETF	15.09	9.43	8.05	7.83	1.38	1.60
IART		Integra Life	20180212	A	13.84	12.55	1.53	2.04	11.02	10.51
IAT		iShares U.S.	20180212	ETF	4.49	21.93	12.39	15.19	9.55	6.80
IBB		iShares Nasd	20180212	ETF	5.19	5.14	3.33	3.80	1.81	1.36
IBCE		iShares iBon	20180212	ETF	53.98	40.23	40.23	40.23	0.00	0.00
IBCP		Independent	20180212	A	37.44	23.11	9.45	7.54	13.65	15.57
IBD		Inspire Corp	20180212	ETF	133.01	82.42	82.42	82.42	0.00	0.00
IBDD		iShares iBon	20180212	ETF	30.52	20.23	20.23	20.23	0.00	0.00
IBDL		iShares iBon	20180212	ETF	6.11	3.32	2.98	3.03	0.34	0.28
IBDM		iShares iBon	20180212	ETF	9.20	6.25	5.74	5.86	0.51	0.39
IBDN		iShares iBon	20180212	ETF	14.20	11.02	8.66	8.57	2.36	2.45
IBDO		iShares iBon	20180212	ETF	14.29	10.98	11.20	11.24	-0.22	-0.26
IBDP		iShares iBon	20180212	ETF	21.59	11.03	10.88	10.88	0.15	0.15
IBDQ		iShares iBon	20180212	ETF	24.37	16.56	16.80	16.54	-0.25	0.01
IBDR		iShares iBon	20180212	ETF	20.49	19.98	19.90	20.02	0.08	-0.04
IBDS		iShares iBon	20180212	ETF	34.02	24.87	24.76	24.80	0.11	0.06
IBIO		iBio, Inc.	20180212	A	131.64	112.47	92.53	101.83	19.94	10.64
IBKC		IBERIABANK C	20180212	A	14.15	7.31	8.18	8.85	-0.88	-1.54
IBKR		Interactive	20180212	A	12.42	9.77	2.70	3.44	7.07	6.33
IBM		Internationa	20180212	A	3.60	2.19	0.48	0.54	1.72	1.65
IBMI		iShares iBon	20180212	ETF	14.31	9.51	6.04	9.23	3.47	0.28
IBMJ		iShares iBon	20180212	ETF	18.19	11.00	10.85	10.85	0.15	0.15
IBMK		iShares iBon	20180212	ETF	13.15	7.14	6.62	6.62	0.52	0.52
IBML		iShares iBon	20180212	ETF	26.51	18.29	13.62	14.47	4.67	3.83
IBND		SPDR Bloombe	20180212	ETF	17.18	10.21	8.71	9.71	1.51	0.50
IBOC		Internationa	20180212	A	30.07	26.19	5.18	14.60	21.02	11.59
IBP		INSTALLED BU	20180212	A	29.67	14.80	5.66	6.54	9.14	8.26
IBTX		Independent	20180212	A	40.99	12.26	-1.41	0.00	13.67	12.26
IBUY		Amplify Onli	20180212	ETF	32.31	24.10	22.43	22.77	1.67	1.34
ICAD		Icad Inc	20180212	A	249.04	211.84	172.89	180.67	38.95	31.18
ICBK		County Banco	20180212	A	397.90	136.74	115.83	128.20	20.91	8.53
ICCC		Immucell Cor	20180212	A	327.55	279.87	276.39	276.39	3.48	3.48
ICCH		ICC Holdings	20180212	A	183.25	169.64	169.64	169.64	0.00	0.00
ICD		Independence	20180212	A	41.91	40.06	38.40	38.40	1.66	1.66
ICE		Intercontine	20180212	A	4.40	2.40	1.13	0.98	1.27	1.42
ICF		iShares Cohe	20180212	ETF	7.35	4.92	0.76	1.07	4.16	3.84
ICFI		ICF Internat	20180212	A	34.85	16.70	8.42	9.30	8.28	7.40
ICHR		Ichor Holdin	20180212	A	23.68	14.41	19.00	24.58	-4.58	-10.16
ICL		Israel Chemi	20180212	A	27.37	24.89	18.86	10.73	6.03	14.17
ICLN		iShares Glob	20180212	ETF	27.89	52.62	35.82	35.87	16.80	16.76
ICLR		Icon Plc	20180212	A	17.77	7.97	2.06	2.46	5.91	5.51
ICOL		iShares MSCI	20180212	ETF	102.65	77.85	66.97	48.92	10.88	28.93
ICON		Iconix Brand	20180212	A	60.46	52.20	11.34	24.60	40.86	27.58
ICOW		Pacer Develo	20180212	ETF	859.06	453.97	428.30	437.50	25.67	16.47
ICPT		Intercept Ph	20180212	A	24.77	13.64	4.97	6.05	8.67	7.59
ICSH		iShares Liqu	20180212	ETF	9.98	6.12	4.94	5.02	1.17	1.09
ICUI		ICU Medical	20180212	A	43.76	27.67	12.17	18.45	15.51	9.22
ICVT		iShares Conv	20180212	ETF	35.97	20.07	18.52	19.53	1.55	0.54
IDA		IDACORP, Inc	20180212	A	23.86	13.54	5.85	7.07	7.69	6.47
IDCC		InterDigital	20180212	A	19.42	17.49	3.22	5.22	14.27	12.27
IDEV		iShares Core	20180212	ETF	9.67	4.07	2.38	3.60	1.68	0.47
IDHD		Invesco S&P	20180212	ETF	177.94	124.91	125.20	124.91	-0.29	0.00
IDHQ		Invesco S&P	20180212	ETF	259.02	110.21	102.65	107.82	7.56	2.39
IDLB		Invesco FTSE	20180212	ETF	45.89	34.85	24.12	27.61	10.73	7.24
IDLV		Invesco S&P	20180212	ETF	18.75	7.20	5.35	0.11	1.85	7.09
IDMO		Invesco S&P	20180212	ETF	258.28	163.33	131.28	133.75	32.05	29.59
IDN		Intellicheck	20180212	A	260.02	807.50	286.88	287.06	520.62	520.44
IDOG		ALPS Interna	20180212	ETF	23.46	14.18	12.46	12.77	1.72	1.41
IDRA		Idera Pharma	20180212	A	51.92	43.64	24.69	25.09	18.94	18.55
IDT		IDT Corporat	20180212	A	45.11	21.33	11.50	13.60	9.82	7.72
IDU		iShares U.S.	20180212	ETF	5.70	5.86	-0.31	-1.32	6.18	7.19
IDV		iShares Inte	20180212	ETF	6.01	4.96	4.03	3.92	0.93	1.04
IDX		VanEck Vecto	20180212	ETF	22.23	18.01	15.81	16.44	2.21	1.58
IDXG		Interpace Bi	20180212	A	70.12	48.74	39.81	41.82	8.93	6.92
IDXX		Idexx Labora	20180212	A	16.77	8.77	0.88	1.98	7.88	6.79
IEC		IEC Electron	20180212	A	124.35	87.19	85.64	84.73	1.56	2.46
IEF		iShares 7-10	20180212	ETF	0.98	0.78	0.26	0.32	0.52	0.45
IEFA		iShares Core	20180212	ETF	1.54	2.30	1.63	1.60	0.67	0.70
IEI		iShares 3-7	20180212	ETF	1.64	0.80	0.76	0.58	0.04	0.21
IEMG		iShares Core	20180212	ETF	1.79	3.05	1.67	1.64	1.38	1.41
IEO		iShares U.S.	20180212	ETF	7.66	5.01	-1.12	2.55	6.13	2.46
IEP		Icahn Enterp	20180212	A	40.28	22.54	14.36	16.21	8.18	6.33
IESC		IES Holdings	20180212	A	101.63	88.59	32.08	34.69	56.51	53.90
IEUR		iShares Core	20180212	ETF	8.67	3.80	2.42	2.75	1.37	1.05
IEUS		iShares MSCI	20180212	ETF	20.33	8.92	8.66	8.29	0.26	0.63
IEV		iShares Euro	20180212	ETF	2.21	2.09	-0.19	-0.04	2.28	2.13
IEX		IDEX Corpora	20180212	A	23.37	10.97	5.69	6.39	5.29	4.58
IEZ		iShares U.S.	20180212	ETF	12.13	7.72	1.54	1.49	6.18	6.23
IFEU		iShares Euro	20180212	ETF	22.74	18.34	14.14	14.25	4.20	4.09
IFF		Internationa	20180212	A	18.83	11.07	4.75	5.98	6.32	5.09
IFGL		iShares Inte	20180212	ETF	11.91	10.15	8.72	9.04	1.43	1.11
IFMK		iFresh Inc.	20180212	A	1027.61	609.81	622.80	607.67	-12.98	2.14
IFRX		InflaRx N.V.	20180212	A	305.87	290.90	275.21	301.02	15.69	-10.12
IFV		First Trust	20180212	ETF	27.45	24.43	22.17	22.64	2.26	1.79
IGC		India Global	20180212	A	111.85	187.99	103.60	153.14	84.39	34.85
IGE		iShares Nort	20180212	ETF	6.91	7.73	5.56	6.52	2.17	1.21
IGEB		iShares Edge	20180212	ETF	17.68	10.51	10.51	10.51	0.00	0.00
IGF		iShares Glob	20180212	ETF	10.84	9.34	5.96	6.66	3.38	2.68
IGHG		ProShares In	20180212	ETF	16.47	13.08	8.40	12.59	4.68	0.48
IGIH		Xtrackers In	20180212	ETF	392.96	54.04	54.04	54.04	0.00	0.00
IGM		iShares Expa	20180212	ETF	5.45	3.78	1.37	1.75	2.41	2.03
IGN		iShares Nort	20180212	ETF	9.05	8.61	-2.98	-4.76	11.59	13.37
IGOV		iShares 1-3	20180212	ETF	9.26	14.94	19.40	15.20	-4.45	-0.26
IGRO		iShares Inte	20180212	ETF	97.24	168.48	153.19	153.19	15.29	15.29
IGT		Internationa	20180212	A	10.02	5.96	0.72	1.61	5.24	4.36
IGV		iShares Expa	20180212	ETF	7.78	6.82	4.68	5.70	2.14	1.12
IHC		Independence	20180212	A	129.97	66.33	43.24	45.21	23.09	21.13
IHDG		WisdomTree I	20180212	ETF	12.39	9.97	8.43	8.46	1.54	1.52
IHE		iShares U.S.	20180212	ETF	14.09	14.03	12.31	13.48	1.72	0.55
IHF		iShares U.S.	20180212	ETF	10.53	6.20	3.12	4.01	3.08	2.19
IHI		iShares U.S.	20180212	ETF	10.47	9.31	7.36	6.63	1.95	2.69
IHT		InnSuites Ho	20180212	A	1171.30	1007.69	961.05	961.05	46.64	46.64
IHY		VanEck Vecto	20180212	ETF	15.72	9.14	7.49	7.71	1.65	1.43
III		Information	20180212	A	96.56	159.54	-36.95	36.07	196.49	123.47
IIIN		Insteel Indu	20180212	A	52.91	36.70	18.48	19.88	18.22	16.82
IIN		IntriCon Cor	20180212	A	77.48	41.22	26.24	27.80	14.98	13.42
IIPR		Innovative I	20180212	A	65.34	44.16	24.92	29.45	19.25	14.71
IIVI		Ii-Vi Inc	20180212	A	20.88	17.63	2.08	2.18	15.56	15.46
IJH		iShares Core	20180212	ETF	2.47	1.93	1.23	1.06	0.70	0.87
IJJ		iShares S&P	20180212	ETF	8.45	9.32	10.15	5.65	-0.84	3.67
IJK		iShares S&P	20180212	ETF	10.25	7.36	6.62	6.82	0.74	0.53
IJR		iShares Core	20180212	ETF	1.54	2.57	0.39	1.48	2.18	1.09
IJS		iShares S&P	20180212	ETF	12.51	10.77	5.25	9.62	5.52	1.16
IJT		iShares S&P	20180212	ETF	15.61	12.85	11.30	11.49	1.55	1.36
IKNX		Ikonics Corp	20180212	A	2009.37	710.04	702.01	702.01	8.02	8.02
ILF		iShares Lati	20180212	ETF	2.84	4.84	0.80	1.40	4.05	3.45
ILMN		Illumina Inc	20180212	A	14.29	9.44	2.01	2.88	7.43	6.56
ILTB		iShares Core	20180212	ETF	16.46	11.60	10.86	11.44	0.74	0.16
IMAX		Imax Corp	20180212	A	29.84	17.86	4.64	6.80	13.22	11.06
IMGN		Immunogen In	20180212	A	15.14	14.97	0.05	3.10	14.92	11.88
IMH		Impac Mortga	20180212	A	155.41	132.21	56.82	56.51	75.38	75.70
IMKT	A	Ingles Marke	20180212	A	51.20	58.01	10.22	10.66	47.79	47.35
IMLP		iPath S&P ML	20180212	ETF	73.72	44.91	44.49	31.80	0.42	13.11
IMMR		Immersion Co	20180212	A	24.77	19.57	5.69	10.24	13.88	9.34
IMMU		Immunomedics	20180212	A	10.77	9.12	3.40	4.14	5.72	4.97
IMO		Imperial Oil	20180212	A	5.57	5.40	0.99	2.84	4.43	2.58
IMOM		Alpha Archit	20180212	ETF	56.91	22.44	21.86	21.86	0.57	0.57
IMTB		iShares Core	20180212	ETF	58.46	27.74	28.23	27.74	-0.49	0.00
IMTE		Integrated M	20180212	A	3255.15
IMTM		iShares Edge	20180212	ETF	31.77	29.59	27.39	28.61	2.20	0.97
INBK		First Intern	20180212	A	79.45	45.65	10.82	21.65	34.83	24.00
INCO		Columbia Ind	20180212	ETF	40.41	14.61	12.86	13.44	1.75	1.17
INCY		Incyte Genom	20180212	A	11.69	7.32	2.55	3.34	4.77	3.97
INDA		iShares MSCI	20180212	ETF	2.84	3.17	0.52	1.08	2.66	2.09
INDB		Independent	20180212	A	31.19	24.93	14.38	16.41	10.55	8.52
INDL		Direxion Dai	20180212	ETF	28.50	14.93	10.75	11.59	4.18	3.34
INDY		iShares S&P	20180212	ETF	11.35	9.60	7.42	8.75	2.18	0.85
INFI		Infinity Pha	20180212	A	66.45	56.29	33.39	33.38	22.91	22.91
INFN		Infinera Cor	20180212	A	11.21	19.72	-2.77	1.08	22.57	18.77
INFO		IHS Markit L	20180212	A	4.44	3.59	1.21	1.29	2.38	2.30
INFR		Legg Mason E	20180212	ETF	353.94	264.68	326.25	326.25	-61.58	-61.58
INFU		InfuSystem H	20180212	A	224.77	159.66	159.66	159.66	0.00	0.00
INGN		Inogen Inc	20180212	A	58.00	27.42	14.62	18.27	12.80	9.15
INGR		Ingredion In	20180212	A	15.15	7.73	2.95	4.17	4.78	3.56
INKM		SPDR SSgA In	20180212	ETF	26.76	16.55	12.46	12.50	4.09	4.05
INN		Summit Hotel	20180212	A	8.55	6.97	3.30	3.27	3.67	3.70
INNT		Innovate Bio	20180212	A	577.70	439.56	377.65	377.88	61.90	61.68
INO		Inovio Pharm	20180212	A	26.95	26.97	6.37	10.40	20.66	16.61
INOD		Innodata Inc	20180212	A	652.40	374.44	255.09	329.81	119.35	44.63
INOV		Inovalon Hol	20180212	A	58.65	38.66	11.83	12.86	26.83	25.80
INPX		Inpixon Comm	20180212	A	107.43	82.68	38.73	57.37	43.95	25.31
INS		Intelligent	20180212	A	160.22	81.95	-3.15	-3.15	85.10	85.10
INSE		Inspired Ent	20180212	A	131.15	91.19	86.37	86.37	4.83	4.83
INSG		Inseego Corp	20180212	A	90.74	61.86	56.74	59.66	5.12	2.20
INSM		Insmed, Inc.	20180212	A	22.74	10.03	3.51	-1.81	6.53	11.84
INSW		Internationa	20180212	A	23.08	13.93	6.29	7.28	7.63	6.64
INT		World Fuel S	20180212	A	14.59	6.02	-0.33	0.23	6.35	5.79
INTC		Intel Corp	20180212	A	2.30	2.28	1.17	0.04	1.11	2.24
INTF		iShares Edge	20180212	ETF	16.99	13.01	11.11	11.20	1.97	1.84
INTG		Intergroup C	20180212	A	391.06	153.66	153.66	153.66	0.00	0.00
INTL		INTL FCStone	20180212	A	28.67	15.49	0.76	4.65	14.73	10.84
INTT		inTEST Corpo	20180212	A	111.14	74.05	38.00	39.49	36.05	34.56
INTU		Intuit Inc	20180212	A	8.09	6.98	4.56	2.10	2.42	4.88
INUV		Inuvo, Inc.	20180212	A	64.00	117.33	118.11	118.16	-0.78	-0.83
INVA		Innoviva, In	20180212	A	11.83	36.91	7.48	7.59	29.46	29.44
INVE		Identive, In	20180212	A	287.65	149.44	76.06	76.44	73.38	73.00
INVH		Invitation H	20180212	A	5.68	10.80	6.84	7.20	3.97	3.63
INWK		InnerWorking	20180212	A	22.05	13.48	4.85	6.94	8.63	6.55
IO		ION Geophysi	20180212	A	56.07	32.77	16.42	18.08	16.35	14.68
IONS		Ionis Pharma	20180212	A	15.25	7.41	3.41	4.28	4.00	3.13
IOO		iShares Glob	20180212	ETF	18.88	13.65	11.41	12.33	2.24	1.31
IOR		Income Oppor	20180212	A	648.50	565.62	565.62	565.62	0.00	0.00
IOSP		Innospec Inc	20180212	A	50.23	20.19	6.55	8.30	13.65	11.91
IOTS		Adesto Techn	20180212	A	136.82	81.99	37.59	33.09	44.40	48.90
IOVA		Iovance Biot	20180212	A	39.04	32.77	-2.27	0.38	35.05	32.39
IP		Internationa	20180212	A	5.21	2.86	1.21	0.63	1.65	2.24
IPAC		iShares Core	20180212	ETF	14.03	4.58	3.80	4.34	0.78	0.24
IPAR		Inter Parfum	20180212	A	36.13	22.48	10.39	11.88	12.09	10.60
IPAY		ETFMG Prime	20180212	ETF	26.56	14.21	16.01	9.47	-1.80	4.74
IPDN		Professional	20180212	A	232.57	140.43	52.74	92.92	87.70	47.51
IPFF		iShares Inte	20180212	ETF	69.31	111.51	51.49	68.29	60.02	43.21
IPG		The Interpub	20180212	A	4.62	4.86	2.54	2.26	2.32	2.63
IPGP		IPG Photonic	20180212	A	24.06	10.88	2.85	3.55	8.35	7.64
IPHI		INPHI CORPOR	20180212	A	16.88	8.80	2.00	3.01	6.80	5.81
IPI		Intrepid Pot	20180212	A	29.62	25.67	-1.39	-0.21	27.07	25.87
IPKW		Invesco Inte	20180212	ETF	28.28	19.24	18.58	18.66	0.66	0.58
IPO		Renaissance	20180212	ETF	26.04	35.92	35.91	35.91	0.01	0.01
IPWR		Ideal Power	20180212	A	145.84	104.83	91.00	92.45	13.83	12.38
IQDE		FlexShares I	20180212	ETF	27.36	16.45	15.81	16.00	0.64	0.46
IQDF		FlexShares I	20180212	ETF	10.13	5.36	4.89	4.84	0.47	0.52
IQDG		WisdomTree I	20180212	ETF	54.38	175.98	175.98	175.98	0.00	0.00
IQDY		FlexShares I	20180212	ETF	40.48	22.74	15.80	15.69	6.95	7.05
IQLT		iShares Edge	20180212	ETF	23.86	13.49	12.30	12.19	1.20	1.30
IQV		IQVIA Holdin	20180212	A	8.86	4.26	1.07	1.81	3.19	2.45
IR		Ingersoll Ra	20180212	A	7.96	4.70	0.56	0.89	4.14	3.81
IRBT		iRobot Corpo	20180212	A	14.72	9.76	-4.31	2.87	14.06	6.88
IRDM		Iridium Comm	20180212	A	46.06	29.98	16.34	17.17	13.63	12.80
IRET		Investors Re	20180212	A	20.22	18.56	7.94	8.39	10.58	10.11
IRIX		Iridex Corp	20180212	A	238.75	159.53	108.94	130.53	50.59	29.01
IRM		Iron Mountai	20180212	A	8.39	4.40	0.27	1.00	4.14	3.40
IRMD		iRadimed Cor	20180212	A	106.56	42.56	39.37	35.55	3.19	7.01
IROQ		IF Bancorp,	20180212	A	152.30	102.55	102.55	102.55	0.00	0.00
IRT		Independence	20180212	A	12.57	13.00	7.97	6.89	5.03	6.12
IRTC		iRhythm Tech	20180212	A	38.96	32.94	16.78	18.50	16.16	14.44
IRWD		Ironwood Pha	20180212	A	18.93	22.88	2.05	2.17	20.85	20.72
ISBC		Investors Ba	20180212	A	7.82	14.52	1.16	4.17	13.38	10.39
ISCF		iShares Edge	20180212	ETF	53.81	36.99	40.00	38.28	-3.01	-1.29
ISDR		Issuer Direc	20180212	A	272.66	194.21	192.30	194.35	1.92	-0.14
ISHG		iShares Inte	20180212	ETF	43.28	20.86	20.85	20.86	0.01	0.00
ISIG		Insignia Sys	20180212	A	311.42	202.20	139.78	153.89	62.42	48.32
ISMD		Inspire Smal	20180212	ETF	87.64	39.66	38.02	39.66	1.64	0.00
ISNS		Image Sensin	20180212	A	252.83	170.53	137.79	140.67	32.74	29.86
ISR		IsoRay, Inc.	20180212	A	420.54	341.36	355.74	310.88	-14.37	30.48
ISRA		Market Vecto	20180212	ETF	41.37	52.95	48.74	48.78	4.21	4.18
ISRG		Intuitive Su	20180212	A	15.62	9.79	5.46	4.57	4.34	5.22
ISSC		Innovative S	20180212	A	199.72	195.34	207.42	214.96	-12.07	-19.61
ISTB		iShares Core	20180212	ETF	3.82	3.37	1.96	1.98	1.41	1.39
ISTR		Investar Hol	20180212	A	102.31	64.66	44.54	48.71	20.12	15.95
ISZE		iShares Edge	20180212	ETF	81.04	33.92	33.92	33.92	0.00	0.00
IT		Gartner, Inc	20180212	A	14.58	7.91	2.94	4.05	4.96	3.85
ITA		iShares U.S.	20180212	ETF	10.15	10.78	6.48	6.45	4.30	4.33
ITB		iShares U.S.	20180212	ETF	2.93	6.41	0.45	1.76	5.96	4.66
ITCI		Intra-Cellul	20180212	A	32.36	14.79	1.82	-0.17	12.97	14.96
ITEQ		BlueStar Isr	20180212	ETF	14.79	16.88	15.03	15.26	1.85	1.61
ITGR		Integer Hold	20180212	A	34.05	15.84	4.38	5.81	11.46	10.03
ITI		Iteris, Inc.	20180212	A	43.51	37.03	10.06	17.66	26.97	19.37
ITIC		Investors Ti	20180212	A	201.35	125.64	125.64	125.64	0.00	0.00
ITM		VanEck Vecto	20180212	ETF	4.73	6.61	4.68	5.55	1.93	1.05
ITOT		iShares Core	20180212	ETF	3.92	5.12	5.96	4.46	-0.84	0.66
ITRI		Itron Inc	20180212	A	22.50	26.12	5.62	6.41	20.51	19.71
ITRN		Ituran Locat	20180212	A	54.43	33.46	65.96	68.38	-32.50	-34.92
ITT		ITT Inc.	20180212	A	13.92	4.86	0.10	0.91	4.77	3.95
ITW		Illinois Too	20180212	A	7.86	4.91	1.09	1.60	3.81	3.31
IUSB		iShares Core	20180212	ETF	4.15	3.65	4.72	4.81	-1.07	-1.16
IUSG		iShares Core	20180212	ETF	4.18	4.58	3.05	3.03	1.53	1.55
IUSV		iShares Core	20180212	ETF	6.22	6.14	6.30	5.68	-0.16	0.46
IVAC		Intevac Inc	20180212	A	88.52	81.34	31.00	34.68	50.34	46.66
IVAL		Alpha Archit	20180212	ETF	25.84	16.07	13.10	13.95	2.96	2.12
IVC		Invacare Cor	20180212	A	31.83	23.28	8.34	8.67	14.93	14.61
IVE		iShares S&P	20180212	ETF	2.03	5.69	4.44	4.42	1.26	1.30
IVLU		iShares Edge	20180212	ETF	16.87	9.30	6.33	8.43	2.97	0.87
IVOG		Vanguard S&P	20180212	ETF	12.12	14.27	3.59	8.97	10.68	5.30
IVOO		Vanguard S&P	20180212	ETF	6.31	3.92	3.34	4.04	0.57	-0.12
IVOV		Vanguard S&P	20180212	ETF	16.62	14.03	12.33	8.24	1.70	5.79
IVR		Invesco Mort	20180212	A	6.80	5.60	0.59	1.48	5.01	4.11
IVV		iShares Core	20180212	ETF	1.19	1.42	0.86	0.72	0.56	0.70
IVW		iShares S&P	20180212	ETF	2.55	2.32	0.70	0.88	1.61	1.44
IVZ		Invesco LTD	20180212	A	3.95	2.99	0.79	0.72	2.20	2.27
IWB		iShares Russ	20180212	ETF	1.80	1.64	0.36	0.50	1.29	1.15
IWC		iShares Micr	20180212	ETF	40.11	24.95	10.05	15.38	14.91	9.58
IWD		iShares Russ	20180212	ETF	2.13	118.87	119.27	118.58	-0.38	0.42
IWF		iShares Russ	20180212	ETF	1.54	1.55	-0.25	0.54	1.80	1.01
IWL		iShares Russ	20180212	ETF	17.14	17.55	16.28	16.20	1.26	1.34
IWM		iShares Russ	20180212	ETF	0.81	16.10	15.54	15.67	0.62	0.50
IWN		iShares Russ	20180212	ETF	3.18	3.79	1.02	1.91	2.77	1.88
IWO		iShares Russ	20180212	ETF	6.48	5.19	2.15	3.42	3.04	1.77
IWP		iShares Russ	20180212	ETF	6.71	5.05	4.73	4.62	0.32	0.44
IWR		iShares Russ	20180212	ETF	7.44	9.47	6.47	7.52	3.01	1.95
IWS		iShares Russ	20180212	ETF	5.99	4.67	1.23	1.45	3.44	3.22
IWV		iShares Russ	20180212	ETF	2.74	2.12	-0.23	0.22	2.35	1.90
IWX		iShares Russ	20180212	ETF	18.66	9.96	9.29	9.30	0.67	0.66
IWY		iShares Russ	20180212	ETF	18.99	9.40	5.82	6.26	3.58	3.14
IXC		iShares Glob	20180212	ETF	9.06	5.40	4.09	4.76	1.31	0.64
IXG		iShares Glob	20180212	ETF	21.18	7.26	8.72	5.31	-1.46	1.95
IXJ		iShares Glob	20180212	ETF	18.87	10.71	6.29	7.69	4.42	3.02
IXN		iShares Glob	20180212	ETF	21.51	14.90	8.70	8.70	6.20	6.20
IXP		iShares Glob	20180212	ETF	23.59	13.36	12.04	12.84	1.32	0.53
IXUS		iShares Core	20180212	ETF	6.24	8.19	3.04	7.11	5.15	1.08
IYC		iShares U.S.	20180212	ETF	6.97	4.40	3.34	4.06	1.05	0.34
IYE		iShares U.S.	20180212	ETF	2.91	2.84	-0.93	-0.62	3.77	3.47
IYF		iShares U.S.	20180212	ETF	4.33	3.66	-4.66	-3.32	8.32	6.98
IYG		iShares U.S.	20180212	ETF	5.61	9.75	2.67	3.28	7.08	6.47
IYH		iShares U.S.	20180212	ETF	6.03	13.66	3.89	9.92	9.77	3.74
IYJ		iShares U.S.	20180212	ETF	6.93	7.36	3.77	5.77	3.59	1.59
IYK		iShares U.S.	20180212	ETF	4.13	2.47	-1.09	-0.18	3.56	2.65
IYLD		iShares Morn	20180212	ETF	15.45	12.86	11.05	11.98	1.80	0.87
IYM		iShares U.S.	20180212	ETF	6.57	4.16	-0.18	1.26	4.35	2.90
IYR		iShares U.S.	20180212	ETF	1.53	1.73	0.11	0.06	1.62	1.67
IYT		iShares Tran	20180212	ETF	6.43	3.97	1.13	1.57	2.84	2.40
IYW		iShares U.S.	20180212	ETF	4.36	4.50	2.30	3.12	2.20	1.37
IYY		iShares Dow	20180212	ETF	7.46	4.43	1.14	2.73	3.29	1.70
IYZ		iShares U.S.	20180212	ETF	7.72	5.86	1.63	2.15	4.23	3.71
IZEA		IZEA Worldwi	20180212	A	336.56	222.86	138.73	118.40	84.13	104.46
IZRL		ARK Israel I	20180212	ETF	68.18	33.71	31.64	31.63	2.08	2.08
JACK		Jack in the	20180212	A	12.46	12.82	8.00	7.75	4.82	5.07
JAGX		Jaguar Healt	20180212	A	114.50	132.00	114.26	117.88	17.74	14.12
JAKK		Jakks Pacifi	20180212	A	233.05	197.43	103.03	114.88	94.41	82.56
JAX		J. Alexander	20180212	A	94.46	45.47	27.84	36.94	17.63	8.53
JAZZ		Jazz Pharmac	20180212	A	23.39	10.77	4.44	5.55	6.51	5.40
JBGS		JBG SMITH Pr	20180212	A	14.98	7.06	4.15	4.44	2.91	2.61
JBHT		JB Hunt Tran	20180212	A	9.59	5.03	1.09	1.76	3.94	3.27
JBL		Jabil Inc.	20180212	A	4.72	3.65	0.42	0.91	3.30	2.74
JBLU		JetBlue Airw	20180212	A	5.23	11.63	7.27	7.52	4.38	4.13
JBSS		John B. Sanf	20180212	A	81.84	32.62	19.15	18.11	13.47	14.51
JBT		John Bean Te	20180212	A	25.02	13.54	6.26	8.27	7.28	5.27
JCAP		Jernigan Cap	20180212	A	33.50	20.03	1.98	4.99	18.04	15.04
JCI		Johnson Cont	20180212	A	3.28	3.89	1.98	2.05	1.91	1.85
JCOM		j2 Global, I	20180212	A	16.42	19.71	15.56	14.45	4.15	5.26
JCP		J.C. Penney	20180212	A	29.26	24.31	5.08	5.46	19.20	18.85
JCS		Communicatio	20180212	A	250.37	226.47	215.83	215.83	10.64	10.64
JCTC	F	Jewett-Camer	20180212	A	633.19	636.03	636.03	636.03	0.00	0.00
JDIV		JPMorgan U.S	20180212	ETF	9.75	8.00	8.00	8.00	0.00	0.00
JDST		Direxion Dai	20180212	ETF	25.74	13.07	6.19	5.95	6.88	7.13
JE		JUST ENERGY	20180212	A	23.83	20.56	3.37	4.52	17.19	16.04
JELD		JELD-WEN Hol	20180212	A	15.40	6.63	0.34	2.79	6.29	3.85
JETS		U.S. Global	20180212	ETF	38.61	17.83	16.12	16.77	1.70	1.06
JHG		Janus Hender	20180212	A	7.16	4.32	1.25	1.63	3.07	2.70
JHMA		John Hancock	20180212	ETF	31.90	29.65	32.95	29.65	-3.29	0.01
JHMC		John Hancock	20180212	ETF	15.78	232.54	153.02	153.06	79.52	79.48
JHMD		John Hancock	20180212	ETF	37.24	15.00	12.74	13.72	2.25	1.27
JHME		John Hancock	20180212	ETF	30.38	24.36	23.90	23.82	0.46	0.54
JHMF		John Hancock	20180212	ETF	27.48	18.05	18.99	18.08	-0.94	-0.03
JHMH		John Hancock	20180212	ETF	30.06	24.96	22.22	23.25	2.75	1.72
JHMI		John Hancock	20180212	ETF	75.60	27.76	29.62	29.28	-1.86	-1.52
JHML		John Hancock	20180212	ETF	11.63	9.98	9.58	9.43	0.40	0.55
JHMM		John Hancock	20180212	ETF	22.70	13.05	10.48	10.32	2.57	2.74
JHMS		John Hancock	20180212	ETF	26.44	5.52	2.40	5.52	3.12	0.00
JHMT		John Hancock	20180212	ETF	20.43	9.42	7.90	7.91	1.52	1.51
JHMU		John Hancock	20180212	ETF	40.17	183.18	225.79	186.50	-42.61	-3.32
JHSC		John Hancock	20180212	ETF	45.56	29.78	27.11	23.29	2.67	6.49
JILL		J.Jill, Inc.	20180212	A	54.19	39.11	20.34	21.57	18.76	17.54
JJA		iPath Series	20180212	ETN	25.47	59.50	48.07	50.81	11.43	8.69
JJC		iPath Series	20180212	ETN	8.80	8.89	5.68	6.65	3.21	2.24
JJE		iPath Series	20180212	ETN	37.14	34.58	34.58	34.58	0.00	0.00
JJG		iPath Series	20180212	ETN	14.96	11.82	8.57	9.44	3.25	2.38
JJM		iPath Series	20180212	ETN	11.87	7.63	4.54	5.37	3.09	2.27
JJN		iPath Series	20180212	ETN	38.41	39.66	37.02	35.21	2.64	4.46
JJP		iPath Series	20180212	ETN	31.42	11.39	-15.94	-11.12	27.33	22.51
JJS		iPath Series	20180212	ETN	37.98
JJSF		J&J Snack Fo	20180212	A	67.60	26.85	16.36	18.47	10.49	8.39
JJT		iPath Series	20180212	ETN	21.55	28.60	28.60	28.60	0.00	0.00
JJU		iPath Series	20180212	ETN	51.16	65.40	65.40	65.40	0.00	0.00
JKD		iShares Morn	20180212	ETF	5.02	5.84	0.18	1.95	5.66	3.89
JKE		iShares Morn	20180212	ETF	6.70	3.06	1.91	3.93	1.15	-0.86
JKF		iShares Morn	20180212	ETF	4.43	10.51	8.03	9.25	2.48	1.25
JKG		iShares Morn	20180212	ETF	8.42	7.57	0.88	3.58	6.69	3.99
JKHY		Henry (Jack)	20180212	A	12.86	7.16	2.56	3.45	4.60	3.72
JKI		iShares Morn	20180212	ETF	10.67	10.18	6.33	10.16	3.86	0.02
JKJ		iShares Morn	20180212	ETF	27.43	15.31	1.54	14.82	13.76	0.49
JKK		iShares Morn	20180212	ETF	22.60	11.28	4.38	7.76	6.90	3.52
JKL		iShares Morn	20180212	ETF	16.05	16.86	17.20	16.97	-0.34	-0.11
JLL		Jones Lang L	20180212	A	27.96	12.42	5.54	7.45	6.88	4.97
JMIN		JPMorgan U.S	20180212	ETF	10.40	7.85	4.09	7.85	3.77	0.00
JMOM		JPMorgan U.S	20180212	ETF	9.60	7.86	7.86	7.86	0.00	0.00
JMP		JMP Group LL	20180212	A	91.07	53.84	49.13	50.89	4.71	2.95
JNCE		Jounce Thera	20180212	A	54.04	28.42	6.41	10.01	22.02	18.41
JNJ		Johnson & Jo	20180212	A	3.17	3.56	2.44	2.63	1.12	0.93
JNK		SPDR Bloombe	20180212	ETF	2.81	2.83	1.66	1.96	1.17	0.87
JNPR		Juniper Netw	20180212	A	4.03	4.14	0.92	1.00	3.22	3.14
JNUG		Direxion Dai	20180212	ETF	9.76	6.95	2.09	2.36	4.86	4.60
JO		iPath Series	20180212	ETN	11.89	6.11	3.40	3.32	2.70	2.79
JOB		GEE Group In	20180212	A	543.31	585.84	332.13	319.61	253.71	266.23
JOE		St. Joe Comp	20180212	A	33.95	21.01	9.46	9.11	11.55	11.90
JOUT		Johnson Outd	20180212	A	219.80	78.56	68.33	68.76	10.23	9.80
JPED		JPMorgan Eve	20180212	ETF	17.53	14.59	13.27	14.83	1.32	-0.24
JPEM		JPMorgan Div	20180212	ETF	16.63	11.78	8.69	5.96	3.10	5.83
JPEU		JPMorgan Div	20180212	ETF	15.65	13.20	13.03	13.20	0.18	0.00
JPGB		JPMorgan Glo	20180212	ETF	30.55	20.63	21.27	21.27	-0.65	-0.65
JPGE		JPMorgan Div	20180212	ETF	11.12	5.68	2.21	3.67	3.47	2.01
JPHF		JPMorgan Div	20180212	ETF	27.89	22.36	18.94	21.48	3.42	0.89
JPHY		JPMorgan Res	20180212	ETF	12.97	5.00	5.11	5.00	-0.12	0.00
JPIN		JPMorgan Div	20180212	ETF	11.31	5.27	2.73	3.74	2.54	1.53
JPLS		JPMorgan Lon	20180212	ETF	103.30	15.08	15.08	15.08	0.00	0.00
JPM		JPMorgan Cha	20180212	A	1.29	0.98	-0.02	-0.07	1.01	1.06
JPMB		JPMorgan USD	20180212	ETF	18.33	19.04	19.04	19.04	0.00	0.00
JPME		JPMorgan Div	20180212	ETF	14.73	7.98	8.28	7.59	-0.30	0.40
JPMF		JPMorgan Man	20180212	ETF