CollectAI

close-nasdaq_stocks

2019/12/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191216	10.32	10.32	10.32	10.32	0	9.5349
AACG.US	ATA Creativity Global	20191216	1.45	1.52	1.45	1.5	12259	1.5	up	up	correct
AADI.US	Aadi Bioscience Inc	20191216	8.598	8.625	7.95	8.514	5772	8.514	down	down	correct
AAIDX.US	AAIDX	20191216	25.89	25.89	25.89	25.89	0	22.9552
AAL.US	American Airlines Group Inc	20191216	27.62	28.35	27.6	27.92	6997861	27.8172	up	up	correct
AAME.US	Atlantic American Corporation	20191216	1.77	1.84	1.76	1.82	6928	1.8105	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20191216	11	11.28	10.99	11.07	470960	11.07	up	up	correct
AAON.US	AAON Inc	20191216	50.4	50.495	48.8234	49.04	189040	48.4722	down	down	correct
AAPL.US	Apple Inc	20191216	277	280.79	276.98	279.86	32081105	68.9409	up	up	correct
AATC.US	Image Sensing Systems Inc	20191216	4.58	4.66	4.58	4.61	4000	4.3864	up	down	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20191216	28	28.545	27.65	27.78	385124	27.78	down	up	incorrect
ABCB.US	Ameris Bancorp	20191216	44.39	44.9	44.39	44.57	417420	42.9714	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20191216	3.68	4.3381	3.53	4.22	1293711	4.22	up	up	correct
ABIO.US	ARCA biopharma Inc	20191216	5.26	5.45	5.2	5.45	43217	5.45	up	up	correct
ABMD.US	Abiomed Inc	20191216	179.09	179.99	172.279	176.31	798507	176.31	down	down	correct
ABST.US	Absolute Software Corporation	20191216	6.47	6.47	6.47	6.47	2100	6.1793
ABTX.US	Allegiance Bancshares Inc	20191216	37.2	37.75	37.15	37.37	128935	36.4329	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20191216	2.34	2.36	2.18	2.23	452346	2.23	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20191216	5.95	5.95	5.06	5.63	10209	5.63	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20191216	45.24	46.29	45.2	46.06	1812020	46.06	up	up	correct
ACB.US	Aurora Cannabis Inc	20191216	2.65	2.69	2.52	2.54	1672545	30.48	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20191216	19.11	19.11	18.86	18.92	76786	18.92	down	down	correct
ACER.US	Acer Therapeutics Inc	20191216	3.66	3.76	3.515	3.74	94873	3.74	up	up	correct
ACET.US	Adicet Bio Inc	20191216	1.23	1.2637	1.16	1.165	175421	8.155	down	down	correct
ACGL.US	Arch Capital Group Ltd	20191216	41.8	42.17	41.6	42.06	1182991	42.06	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20191216	25.75	25.84	25.7	25.84	15083	23.2604	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20191216	32.17	32.9	32.17	32.47	680671	32.47	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20191216	0.8	0.92	0.74	0.7676	1619162	15.352	down	down	correct
ACIU.US	AC Immune SA	20191216	8.3	8.55	8	8.21	210129	8.21	down	down	correct
ACIW.US	ACI Worldwide Inc	20191216	36.49	37.23	36.45	36.9	530733	36.9	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20191216	23.62	24.42	23.55	23.64	232356	23.64	up	up	correct
ACMR.US	ACM Research Inc	20191216	17.06	18.25	16.92	18.19	252379	18.19	up	up	correct
ACNB.US	ACNB Corporation	20191216	36.22	37.25	36.21	37.19	12416	34.5304	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20191216	1.78	1.8	1.68	1.69	244295	10.14	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20191216	1.92	1.94	1.79	1.8	408165	1.8	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191216	2.26	2.29	2.19	2.28	1083847	2.28	up	up	correct
ACST.US	Acasti Pharma Inc	20191216	2.07	2.1	1.92	2.01	638423	16.08	down	down	correct
ACTG.US	Acacia Research Corporation	20191216	2.9	2.9	2.83	2.85	62252	2.85	down	up	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20191216	1.25	1.39	1.2	1.33	623282	1.33	up	up	correct
ADBE.US	Adobe Inc	20191216	319.27	325.25	319.27	323.8	3438739	323.8	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20191216	10.5	10.75	10.5	10.57	101230	10.3584	up	up	correct
ADI.US	Analog Devices Inc	20191216	119.52	120.5	118.49	118.86	2062535	114.5491	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20191216	2.45	3.17	2.06	2.53	1566843	2.53	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20191216	0.2489	0.33	0.13	0.2999	16703	0.2999	up	up	correct
ADMA.US	ADMA Biologics Inc	20191216	4.13	4.13	3.9	3.98	967775	3.98	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20191216	0.51	0.52	0.5052	0.5094	745622	0.5094	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191216	6.78	7.45	6.75	7.3	992458	7.3	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20191216	10.12	10.12	10.11	10.11	6100	10.11	down	down	correct
ADP.US	Automatic Data Processing Inc	20191216	169.16	169.66	168.48	168.59	2404032	161.5186	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20191216	30.57	30.647	29.64	30.21	711500	30.21	down	down	correct
ADSK.US	Autodesk Inc	20191216	180.13	184.872	180.01	184.37	1750255	184.37	up	down	incorrect
ADTN.US	ADTRAN Inc	20191216	9.47	9.74	9.34	9.445	191164	8.9694	down	down	correct
ADUS.US	Addus HomeCare Corporation	20191216	92.13	93.65	91.52	92.32	116264	92.32	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20191216	10.65	11.43	10.61	11.06	1321480	11.06	up	up	correct
ADXS.US	Advaxis Inc	20191216	0.655	0.665	0.63	0.6569	2768055	0.6569	up	up	correct
AEGN.US	Aegion Corporation	20191216	22.47	23.22	22.2543	22.765	126970	22.765	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20191216	0.95	1.01	0.9003	0.97	800898	2.91	up	down	incorrect
AEHR.US	Aehr Test Systems	20191216	2.01	2.02	1.94	1.94	52606	1.94	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20191216	69.34	70.23	67.88	68.27	251664	67.9781	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20191216	1.05	1.05	0.95	0.9551	810057	0.9551	down	down	correct
AEP.US	American Electric Power Company Inc	20191216	92.03	93.04	91.78	93.03	2066373	86.9606	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191216	52.91	53.49	52.91	53.49	283400	47.2551	up	down	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20191216	22.59	22.72	21.41	21.89	916179	21.89	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20191216	2.96	2.99	2.81	2.81	55626	2.81	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20191216	2.78	2.8	2.66	2.68	66079	2.68	down	down	correct
AEYE.US	AudioEye Inc	20191216	5.11	5.82	4.9252	5.31	15943	5.31	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20191216	0.776	0.8199	0.77	0.7801	153201	0.7801	up	up	correct
AFBI.US	Affinity Bancshares Inc	20191216	12.3092	12.3092	12.2731	12.2841	771	12.2841	down	down	correct
AFIN.US	American Finance Trust Inc	20191216	13.55	13.985	13.55	13.6	1227774	11.4383	up	up	correct
AFINP.US	American Finance Trust Inc	20191216	25.27	25.3	25.25	25.25	145400	21.5524	down	down	correct
AFMD.US	Affimed N.V	20191216	2.58	2.68	2.53	2.59	934247	2.59	up	up	correct
AFYA.US	Afya Limited	20191216	26.44	26.98	25.85	26.34	138942	26.34	down	down	correct
AGBA.US	AGBA Acquisition Limited	20191216	10.05	10.05	10.05	10.05	50000	10.05
AGEN.US	Agenus Inc	20191216	3.84	4.005	3.822	3.93	922377	3.93	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20191216	2.42	2.52	2.42	2.49	68926	2.49	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20191216	46.91	47.1	44.7	45.91	1258599	45.91	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20191216	7.98	8.08	7.88	8	92316	8	up	up	correct
AGMH.US	AGM Group Holdings Inc	20191216	15.6112	16.1	14.47	15.94	16061	15.94	up	up	correct
AGNC.US	AGNC Investment Corp	20191216	17.53	17.56	17.38	17.39	4239386	14.3018	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20191216	25.74	25.74	25.6863	25.6863	48785	22.237	down	down	correct
AGNCN.US	AGNC Investment Corp	20191216	26.33	26.33	26.2631	26.33	16202	22.8098
AGNCO.US	AGNC Investment Corp	20191216	25.6	25.83	25.6	25.76	63166	22.3991	up	down	incorrect
AGRX.US	Agile Therapeutics Inc	20191216	2.1	2.16	2.0482	2.12	1850477	2.12	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20191216	2.8	2.88	2.73	2.85	169509	2.85	up	down	incorrect
AGYS.US	Agilysys Inc	20191216	24.4	24.88	24.35	24.55	246696	24.55	up	up	correct
AHCO.US	AdaptHealth Corp	20191216	11.81	11.81	10.6	10.66	203125	10.66	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20191216	1.15	1.19	1.117	1.117	8547	1.117	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20191216	6.44	6.6101	6.26	6.34	51835	6.34	down	down	correct
AIHS.US	Senmiao Technology Limited	20191216	0.71	0.7134	0.6123	0.6427	221478	0.6427	down	down	correct
AIKI.US	AIkido Pharma Inc	20191216	1.1474	1.2562	1.1078	1.1177	18310	1.1177	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20191216	35.12	35.56	34.98	35.16	344394	34.3194	up	up	correct
AINV.US	Apollo Investment Corporation	20191216	17.62	18	17.6	17.905	1040117	13.4359	up	down	incorrect
AIRG.US	Airgain Inc	20191216	10.22	10.33	9.75	10.07	111517	10.07	down	down	correct
AIRT.US	Air T Inc	20191216	21.55	21.55	21.36	21.36	2140	21.36	down	down	correct
AIRTP.US	Air T Inc	20191216	24.6	24.7	24.6	24.6	580	20.8481
AKAM.US	Akamai Technologies Inc	20191216	85.24	85.77	85.01	85.5	1287223	85.5	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20191216	6.43	6.68	6.32	6.52	1363137	6.52	up	up	correct
AKRO.US	Akero Therapeutics Inc	20191216	20.96	21.94	18.88	19.45	141793	19.45	down	down	correct
AKTS.US	Akoustis Technologies Inc	20191216	8.1	8.15	7.89	7.99	315212	7.99	down	down	correct
AKTX.US	Akari Therapeutics Plc	20191216	1.89	1.94	1.8	1.8	202877	1.8	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20191216	10.36	10.36	10.36	10.36	27900	10.36
ALBO.US	Albireo Pharma Inc	20191216	20.46	21.03	20.37	20.8	122146	20.8	up	up	correct
ALCO.US	Alico Inc	20191216	35.73	35.73	35.075	35.18	25376	33.3811	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20191216	5.16	5.27	5.04	5.07	236403	5.07	down	down	correct
ALEC.US	Alector Inc	20191216	20.36	20.55	19.94	20.3	334381	20.3	down	down	correct
ALGN.US	Align Technology Inc	20191216	267.34	271.98	267.34	270.01	726558	270.01	up	up	correct
ALGT.US	Allegiant Travel Company	20191216	175.49	178.47	174.71	175.15	194592	174.2138	down	down	correct
ALIM.US	Alimera Sciences Inc	20191216	8.24	8.24	7.07	7.4	103981	7.4	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20191216	1.25	1.25	1.25	1.25	314	1.25
ALKS.US	Alkermes plc	20191216	21.15	21.3	20.88	21.1	938246	21.1	down	down	correct
ALLK.US	Allakos Inc	20191216	123.58	126.86	122.24	125.33	255086	125.33	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20191216	27.18	27.56	26.56	27.04	641692	27.04	down	down	correct
ALLT.US	Allot Ltd	20191216	8.4	8.56	8.36	8.37	669597	8.37	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20191216	2.3	2.34	2.15	2.26	202558	2.26	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20191216	118.64	122.61	118.41	120.12	786132	120.12	up	up	correct
ALOT.US	AstroNova Inc	20191216	14.1	14.1	13.52	13.6	99637	13.4066	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20191216	3.59	3.7	3.38	3.63	24825	3.63	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191216	0.21	0.21	0.185	0.1998	640426	0.1998	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20191216	42.67	43.03	41.95	41.96	241368	41.96	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20191216	0.49	0.5175	0.49	0.5173	235622	0.5173	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20191216	22.95	23.27	22.75	22.87	106652	21.6228	down	down	correct
ALT.US	Altimmune Inc	20191216	1.73	1.8	1.71	1.74	75554	1.74	up	up	correct
ALTM.US	Altus Midstream Company	20191216	2.66	2.89	2.66	2.85	38009	51.9024	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20191216	0.475	0.489	0.4725	0.48	63854	0.48	up	up	correct
ALTR.US	Altair Engineering Inc	20191216	34.06	34.69	34.06	34.31	334200	34.31	up	up	correct
ALYA.US	Alithya Group Inc	20191216	2.72	2.72	2.54	2.54	25965	2.54	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20191216	19.93	20	19.79	19.85	49046	18.988	down	down	correct
AMAT.US	Applied Materials Inc	20191216	61	61.43	59.93	59.96	6430827	58.7443	down	down	correct
AMBA.US	Ambarella Inc	20191216	55.75	57.12	55.25	56.57	688408	56.57	up	up	correct
AMCX.US	AMC Networks Inc	20191216	37.76	38.36	37.22	37.25	721358	37.25	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20191216	41.73	42.98	41.73	42.35	58890776	42.35	up	up	correct
AMED.US	Amedisys Inc	20191216	163.77	164.21	161.02	161.18	246764	161.18	down	up	incorrect
AMEH.US	Apollo Medical Holdings Inc	20191216	18.34	19.1	18.3	18.7	290138	18.7	up	down	incorrect
AMGN.US	Amgen Inc	20191216	239.5	244.53	239.5	243.2	3047750	229.5569	up	down	incorrect
AMKR.US	Amkor Technology Inc	20191216	12.8	13.04	12.8	12.91	580073	12.7845	up	up	correct
AMNB.US	American National Bankshares Inc	20191216	38.98	39.75	38.98	39.52	25573	36.7733	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20191216	47.25	48.37	46.9	47.38	52581	31.3896	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20191216	0.071	0.071	0.071	0.071	22583	1.42
AMPH.US	Amphastar Pharmaceuticals Inc	20191216	19.49	19.76	19.31	19.34	209843	19.34	down	down	correct
AMRK.US	A	20191216	9.12	9.12	8.71	8.8	13409	7.9956	down	down	correct
AMRN.US	Amarin Corporation plc	20191216	25.51	26.12	22.04	22.88	59890320	22.88	down	up	incorrect
AMRS.US	Amyris Inc	20191216	3.29	3.405	3.24	3.36	921293	3.36	up	up	correct
AMSC.US	American Superconductor Corporation	20191216	7.96	7.96	7.7	7.76	152952	7.76	down	down	correct
AMSF.US	AMERISAFE Inc	20191216	67.44	67.81	66.71	66.99	115098	57.0139	down	down	correct
AMSWA.US	American Software Inc	20191216	15.1	15.22	15.01	15.11	60059	14.4196	up	up	correct
AMTB.US	Amerant Bancorp Inc	20191216	22.81	23.59	22.55	23.02	70801	22.9806	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20191216	16.5	17	16.5	17	13286	17	up	up	correct
AMTX.US	Aemetis Inc	20191216	1.01	1.02	0.98	1.02	8258	1.02	up	up	correct
AMWD.US	American Woodmark Corporation	20191216	107.37	108.615	107.0693	107.38	120643	107.38	up	up	correct
AMZN.US	Amazon.com Inc	20191216	1767	1769.5	1757.05	1769.21	3149345	1769.21	up	down	incorrect
ANAB.US	AnaptysBio Inc	20191216	15.79	16.52	15.79	16.4	451854	16.4	up	up	correct
ANAT.US	American National Group Inc	20191216	119.78	120.14	117.6885	118.29	32137	111.2296	down	down	correct
ANDE.US	The Andersons Inc	20191216	24.49	25.435	24.4838	24.75	338219	23.2281	up	down	incorrect
ANGI.US	Angi Inc	20191216	8.41	8.425	8.23	8.35	1292709	8.35	down	down	correct
ANGO.US	AngioDynamics Inc	20191216	15.65	16.08	15.55	15.735	322858	15.735	up	up	correct
ANIK.US	Anika Therapeutics Inc	20191216	53.57	54.99	53.33	53.81	165492	53.81	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20191216	61.3	63.62	61.3	62.98	108815	62.98	up	up	correct
ANIX.US	Anixa Biosciences Inc	20191216	3.54	3.54	3.26	3.26	110999	3.26	down	down	correct
ANSS.US	ANSYS Inc	20191216	257.18	259.56	255.54	257.94	476948	257.94	up	up	correct
ANTE.US	AirNet Technology Inc	20191216	1.03	1.03	0.95	0.99	14610	0.99	down	up	incorrect
ANY.US	Sphere 3D Corp	20191216	0.6911	0.7549	0.69	0.72	71141	0.72	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20191216	13	13.06	12.9	12.93	133472	12.93	down	down	correct
APA.US	APA Corporation	20191216	21.59	22.37	21.5	22.07	5109169	21.5965	up	up	correct
APDN.US	Applied DNA Sciences Inc	20191216	3.92	4.06	3.8	4.05	144967	4.05	up	up	correct
APEI.US	American Public Education Inc	20191216	27.09	27.76	26.57	26.86	138634	26.86	down	down	correct
APEN.US	Apollo Endosurgery Inc	20191216	2.85	3.07	2.7701	2.7701	8465	2.7701	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20191216	27.95	28.74	27.875	28.63	773396	28.63	up	up	correct
APLT.US	Applied Therapeutics Inc	20191216	21.49	22.475	21.1	22.2	173344	22.2	up	down	incorrect
APM.US	Aptorum Group Limited	20191216	15.21	15.25	15.1	15.1	3021	15.1	down	down	correct
APOG.US	Apogee Enterprises Inc	20191216	39.64	40.06	39.63	39.91	108765	37.8753	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20191216	2.26	2.29	2.21	2.2261	8775	8.9044	down	up	incorrect
APPF.US	AppFolio Inc	20191216	106.72	107.62	105.2682	106.19	109623	106.19	down	down	correct
APPN.US	Appian Corporation	20191216	42.21	43.145	42.0101	42.32	460953	42.32	up	down	incorrect
APPS.US	Digital Turbine Inc	20191216	7.4	7.7	7.4	7.6	2039919	7.6	up	up	correct
APRE.US	Aprea Therapeutics Inc	20191216	36.78	36.78	32.33	33.3	176058	33.3	down	down	correct
APTO.US	Aptose Biosciences Inc	20191216	4.16	4.49	4.03	4.43	981343	4.43	up	up	correct
APTX.US	Aptinyx Inc	20191216	4.32	4.32	4.01	4.12	180088	4.12	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20191216	0.6161	0.63	0.545	0.56	761792	7.84	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191216	1.33	1.35	1.33	1.3438	10102	1.3438	up	down	incorrect
APYX.US	Apyx Medical Corporation	20191216	8.17	8.2	7.87	7.9	44220	7.9	down	down	correct
AQB.US	AquaBounty Technologies Inc	20191216	2.04	2.04	2.0135	2.04	36843	2.04
AQMS.US	Aqua Metals Inc	20191216	0.56	0.56	0.45	0.452	2438631	0.452	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20191216	5.35	5.42	5.2	5.29	1443001	5.29	down	down	correct
ARAV.US	Aravive Inc	20191216	13.04	13.75	13.04	13.43	380458	13.43	up	up	correct
ARAY.US	Accuray Incorporated	20191216	2.82	2.88	2.79	2.81	513569	2.81	down	down	correct
ARCB.US	ArcBest Corporation	20191216	27.77	28.78	27.66	28.38	199523	27.9092	up	up	correct
ARCC.US	Ares Capital Corporation	20191216	18.52	18.62	18.48	18.54	3229528	15.3409	up	up	correct
ARCE.US	Arco Platform Limited	20191216	46.86	47.67	45.86	47.14	125127	47.14	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20191216	9.98	10.68	9.9145	10.6	65909	10.6	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20191216	4.6	4.66	4.5	4.5	4003	4.5	down	down	correct
ARDX.US	Ardelyx Inc	20191216	7	7.6975	6.97	7.6	1364430	7.6	up	up	correct
AREC.US	American Resources Corporation	20191216	0.68	0.68	0.58	0.6299	91769	0.6299	down	down	correct
ARGX.US	argenx SE	20191216	165	166.885	164.13	164.21	338288	164.21	down	down	correct
ARKO.US	Arko Corp	20191216	10	10.02	9.99	10	10807	10
ARKR.US	Ark Restaurants Corp	20191216	20.1503	20.52	20.1503	20.16	1445	19.85	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20191216	10	10.5	10	10.43	967648	9.5363	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20191216	47.27	47.66	46.81	47	287742	47	down	down	correct
AROW.US	Arrow Financial Corporation	20191216	37.42	38	37.18	37.45	42353	35.1283	up	up	correct
ARTL.US	Artelo Biosciences Inc	20191216	2.1054	2.2483	1.98	2.015	22659	2.015	down	up	incorrect
ARTLW.US	Artelo Biosciences Inc	20191216	0.554	0.554	0.467	0.467	6401	0.467	down	down	correct
ARTNA.US	Artesian Resources Corporation	20191216	37	37.47	36.7623	37.36	7958	35.4049	up	down	incorrect
ARTW.US	Art's	20191216	1.92	1.9311	1.77	1.79	18355	1.79	down	down	correct
ARVN.US	Arvinas Inc	20191216	42.3	43.42	41.05	42.91	347743	42.91	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191216	64.55	65.45	61.19	65.38	3022816	65.38	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191216	24.52	24.52	24.52	24.52	0	20.4736
ASLE.US	AerSale Corporation	20191216	10.15	10.19	10.15	10.19	9411	10.19	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20191216	2.04	2.1411	1.96	2.1073	368386	2.1073	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20191216	21.66	21.99	19.81	20	550012	20	down	down	correct
ASML.US	ASML Holding N.V	20191216	291.23	293.95	291.23	292.97	552899	288.7756	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191216	18.92	19.17	18.75	18.76	44759	18.76	down	up	incorrect
ASPU.US	Aspen Group Inc	20191216	7.36	7.3693	7.03	7.22	131057	7.22	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20191216	1.41	1.46	1.23	1.4	8699189	5.6	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20191216	4.22	4.25	4.2	4.24	9956	4.005	up	up	correct
ASTC.US	Astrotech Corporation	20191216	1.85	1.91	1.81	1.8566	14933	1.8566	up	up	correct
ASTE.US	Astec Industries Inc	20191216	40.33	40.68	39.7	39.77	162568	39.0333	down	down	correct
ASTS.US	AST SpaceMobile Inc	20191216	9.85	9.85	9.85	9.85	4400	9.85
ASUR.US	Asure Software Inc	20191216	8.32	8.44	8.1	8.15	89881	8.15	down	down	correct
ASYS.US	Amtech Systems Inc	20191216	6.54	6.65	6.536	6.6	66337	6.6	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20191216	7.65	7.75	7.55	7.62	112072	6.6903	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20191216	10.1193	10.12	10.08	10.12	125791	10.12	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20191216	6.57	6.98	6.528	6.91	251160	6.91	up	down	incorrect
ATER.US	Aterian Inc	20191216	4.42	4.739	4.42	4.59	16900	4.59	up	up	correct
ATEX.US	Anterix Inc	20191216	40.42	40.65	39.92	40.31	81687	40.31	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20191216	0.82	0.82	0.81	0.82	14362	0.82
ATHX.US	Athersys Inc	20191216	1.22	1.28	1.21	1.22	735522	1.22
ATIF.US	ATIF Holdings Limited	20191216	2.35	2.39	2.22	2.35	36230	2.35
ATLC.US	Atlanticus Holdings Corporation	20191216	8.3	8.75	8.24	8.73	5990	8.73	up	up	correct
ATLO.US	Ames National Corporation	20191216	28.41	28.41	27.885	27.97	16234	25.6053	down	down	correct
ATNI.US	ATN International Inc	20191216	57.53	60.08	57.53	59	78362	57.4088	up	up	correct
ATNX.US	Athenex Inc	20191216	15	15	13.02	13.57	2591264	13.57	down	down	correct
ATOM.US	Atomera Incorporated	20191216	2.87	2.92	2.77	2.89	33525	2.89	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191216	1.41	1.45	1.35	1.39	36730	1.39	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20191216	15.64	16.15	15.49	15.61	585066	15.61	down	down	correct
ATRC.US	AtriCure Inc	20191216	30.7	30.95	30.33	30.56	320698	30.56	down	down	correct
ATRI.US	Atrion Corporation	20191216	705.28	714.61	699.13	699.13	8663	684.378	down	down	correct
ATRO.US	Astronics Corporation	20191216	28.92	29.555	28.53	28.94	340739	28.94	up	up	correct
ATRS.US	Antares Pharma Inc	20191216	4.66	4.73	4.55	4.67	897619	4.67	up	up	correct
ATSG.US	Air Transport Services Group Inc	20191216	22.85	23.43	22.78	23.26	418673	23.26	up	up	correct
ATVI.US	Activision Blizzard Inc	20191216	59.23	59.34	58.57	58.61	4576098	57.9465	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20191216	7.5	7.5	7.21	7.3	25479	7.3	down	down	correct
ATXS.US	Astria Therapeutics Inc	20191216	33.6	35.64	33.42	33.66	24367	33.66	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20191216	0.9709	1	0.9474	1	42440	1	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20191216	38.12	38.63	38.05	38.31	287486	35.8505	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20191216	46.11	49.35	46.11	48.03	10700	45.7223	up	up	correct
AUDC.US	AudioCodes Ltd	20191216	24.96	25.82	24.49	25.54	275368	25.0377	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20191216	1.35	1.35	0.9	1.1529	26566	1.1529	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20191216	18.5	18.68	17.88	18.51	2933831	18.51	up	up	correct
AUTL.US	Autolus Therapeutics plc	20191216	12.8	13.0053	11.79	12.09	493860	12.09	down	down	correct
AUTO.US	AutoWeb Inc	20191216	2.7	2.92	2.7	2.85	20920	2.85	up	up	correct
AVAV.US	AeroVironment Inc	20191216	61.51	63.55	61.51	62.67	197492	62.67	up	up	correct
AVCO.US	Avalon GloboCare Corp	20191216	2.21	2.21	1.87	1.88	384012	1.88	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20191216	6.75	6.895	5.95	6.75	1627124	6.75
AVEO.US	AVEO Pharmaceuticals Inc	20191216	0.67	0.72	0.65	0.71	1284861	7.1	up	up	correct
AVGO.US	Broadcom Inc	20191216	317.97	327.5995	317.5301	323.13	3793328	297.0942	up	up	correct
AVGOP.US	Broadcom Inc	20191216	1171.405	1191.594	1171.405	1183.85	12700	1049.3761	up	up	correct
AVGR.US	Avinger Inc	20191216	1.22	1.25	1.13	1.17	247255	1.17	down	up	incorrect
AVID.US	Avid Technology Inc	20191216	8.58	8.79	8.46	8.52	223631	8.52	down	down	correct
AVNW.US	Aviat Networks Inc	20191216	14.637	14.885	14.52	14.6276	11379	7.3138	down	up	incorrect
AVRO.US	AVROBIO Inc	20191216	22.08	22.95	21.09	21.73	530819	21.73	down	down	correct
AVT.US	Avnet Inc	20191216	42.59	42.835	42.33	42.78	1073041	40.6085	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20191216	4.45	4.52	4.07	4.47	91000	4.47	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20191216	2.44	2.51	2.42	2.49	948864	2.49	up	up	correct
AWH.US	Aspira Women's Health Inc	20191216	0.7899	0.7899	0.7506	0.7894	102132	0.7894	down	down	correct
AWRE.US	Aware Inc	20191216	3.48	3.5282	3.3913	3.42	14241	3.42	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20191216	0.27	0.3175	0.27	0.3072	192551	6.144	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20191216	16.43	16.95	16.04	16.68	266536	16.68	up	up	correct
AXGN.US	AxoGen Inc	20191216	16.97	17.2	16.37	16.45	238940	16.45	down	down	correct
AXLA.US	Axcella Health Inc	20191216	3.47	3.6	3.36	3.36	66613	3.36	down	down	correct
AXNX.US	Axonics Inc	20191216	25.5	26.06	24.95	25.85	625545	25.85	up	down	incorrect
AXON.US	Axon Enterprise Inc	20191216	72.7	74.66	72.68	73.19	700702	73.19	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20191216	85.297	88	72.85	79.8	9578296	79.8	down	down	correct
AXTI.US	AXT Inc	20191216	3.49	3.52	3.35	3.41	138514	3.41	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20191216	25.52	25.83	25.44	25.81	234452	23.2814	up	down	incorrect
AYRO.US	Ayro Inc	20191216	0.295	0.33	0.285	0.3175	11341	3.175	up	up	correct
AYTU.US	Aytu Biopharma Inc	20191216	0.92	0.92	0.833	0.833	5555	8.33	down	down	correct
AZN.US	AstraZeneca PLC	20191216	49.48	49.6	49.19	49.31	3149755	46.659	down	down	correct
AZPN.US	Aspen Technology Inc	20191216	119.97	120.905	119.69	120.29	327177	120.29	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20191216	0.81	0.84	0.7957	0.83	44440	8.3	up	down	incorrect
BAND.US	Bandwidth Inc	20191216	57.92	60.13	57.28	60.12	356517	60.12	up	down	incorrect
BANF.US	BancFirst Corporation	20191216	61.49	62.43	61.49	62.31	53723	59.0542	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20191216	28.153	28.153	27.569	27.569	1491	24.1853	down	down	correct
BANR.US	Banner Corporation	20191216	56.24	58.01	55.53	57.64	297232	52.6085	up	up	correct
BANX.US	StoneCastle Financial Corp	20191216	23.4	23.5376	23.01	23.05	17595	19.6898	down	down	correct
BATRA.US	The Liberty Braves Group	20191216	29.32	29.58	29.25	29.54	55849	29.54	up	down	incorrect
BATRK.US	The Liberty Braves Group	20191216	29.29	29.42	29.07	29.41	86992	29.41	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20191216	15.47	15.66	15.11	15.175	5452500	14.8378	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20191216	4.54	4.71	4.5	4.58	50959	4.58	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20191216	3.02	3.02	2.95	3	12523	2.8761	down	down	correct
BBI.US	Brickell Biotech Inc	20191216	1.66	1.73	1.41	1.41	53902	1.41	down	down	correct
BBIG.US	Vinco Ventures Inc	20191216	1.74	1.76	1.6	1.75	23778	1.75	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20191216	36.39	38.15	34.92	35.16	405465	35.16	down	up	incorrect
BBQ.US	BBQ Holdings Inc	20191216	4.4	4.4	4.25	4.25	2651	4.25	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20191216	93.66	93.66	90.5	90.67	42017	87.2679	down	down	correct
BCBP.US	BCB Bancorp Inc	20191216	14.24	14.38	14.055	14.21	45883	12.8555	down	down	correct
BCDA.US	BioCardia Inc	20191216	3.8159	4.15	3.8159	4.01	18331	4.01	up	up	correct
BCEL.US	Atreca Inc	20191216	12.54	13.12	11.9	13.12	173908	13.12	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20191216	3.85	3.88	3.8	3.84	61353	3.84	down	up	incorrect
BCML.US	BayCom Corp	20191216	22.49	22.5	21.96	22.16	32458	22.16	down	up	incorrect
BCOR.US	Blucora Inc	20191216	24.85	25.26	24.4626	24.95	273244	24.95	up	down	incorrect
BCOV.US	Brightcove Inc	20191216	8.92	8.96	8.665	8.75	258996	8.75	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20191216	8.1277	8.1277	8.1277	8.1277	921	8.1277
BCPC.US	Balchem Corporation	20191216	104.89	104.96	102.93	103.36	136576	101.9075	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20191216	3.02	3.21	2.97	3.19	2400417	3.19	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20191216	0.044	0.045	0.0383	0.045	603535	13.5	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20191216	8.0969	8.1	7.75	8.02	20236	8.02	down	up	incorrect
BDREX.US	BDREX	20191216	10.79	10.79	10.79	10.79	0	1.9046
BDRWX.US	BDRWX	20191216	10.78	10.78	10.78	10.78	0	1.892
BDSI.US	BioDelivery Sciences International Inc	20191216	6.48	6.51	6.27	6.39	1420063	6.39	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20191216	29.49	30.51	29.32	30.26	521625	30.26	up	down	incorrect
BEEM.US	Beam Global	20191216	4.16	4.2499	3.91	3.94	29642	3.94	down	down	correct
BEEMW.US	Beam Global	20191216	0.734	0.734	0.734	0.734	2833	0.734
BELFA.US	Bel Fuse Inc	20191216	16.2161	16.22	15.4613	16	2694	15.3978	down	up	incorrect
BELFB.US	Bel Fuse Inc	20191216	19.67	20.52	19.6132	19.86	95839	19.0101	up	up	correct
BFC.US	Bank First Corporation	20191216	68.22	69	68.2	68.59	13507	66.3955	up	up	correct
BFIN.US	BankFinancial Corporation	20191216	13.98	14.13	13.82	13.89	23145	12.775	down	down	correct
BFRA.US	Biofrontera AG	20191216	10.34	10.34	10.34	10.34	329	10.2972
BFST.US	Business First Bancshares Inc	20191216	25	25.18	24.95	24.95	6501	23.8874	down	down	correct
BGCP.US	BGC Partners Inc	20191216	5.93	6.035	5.93	5.96	1717243	5.6997	up	up	correct
BGFDX.US	BGFDX	20191216	24.33	24.33	24.33	24.33	0	22.2942
BGFLX.US	BGFLX	20191216	24.33	24.33	24.33	24.33	0	22.2092
BGFTX.US	BGFTX	20191216	24.28	24.28	24.28	24.28	0	22.3316
BGFV.US	Big 5 Sporting Goods Corporation	20191216	2.9	2.92	2.85	2.85	211583	2.4665	down	down	correct
BGFVX.US	BGFVX	20191216	25.36	25.36	25.36	25.36	0	24.06
BGNE.US	BeiGene Ltd	20191216	164.84	175.54	157.23	165.09	2208312	165.09	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191216	2.06	2.15	2.06	2.1	17845	2.1	up	up	correct
BHF.US	Brighthouse Financial Inc	20191216	42.68	42.96	42.33	42.33	1250461	42.33	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20191216	27.14	27.15	26.79	27.0578	41042	24.0684	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20191216	27.8	27.84	27.311	27.84	27698	24.6311	up	up	correct
BHTG.US	BioHiTech Global Inc	20191216	1.63	1.7118	1.62	1.62	7102	1.62	down	up	incorrect
BIDU.US	Baidu Inc	20191216	120.4	123.79	119.66	123.19	3980593	123.19	up	up	correct
BIIB.US	Biogen Inc	20191216	297.81	301.74	296.75	301.4	1398703	301.4	up	up	correct
BILI.US	Bilibili Inc	20191216	18.05	18.08	17.78	17.96	1984317	17.96	down	down	correct
BIMI.US	BIMI International Medical Inc	20191216	3.38	3.49	3.3316	3.43	50849	3.43	up	up	correct
BIOC.US	Biocept Inc	20191216	0.27	0.272	0.2551	0.2615	360149	2.615	down	down	correct
BIOL.US	BIOLASE Inc	20191216	0.5595	0.5595	0.511	0.511	30356	0.511	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20191216	5.4	5.54	5.39	5.4815	11776	5.4815	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20191216	0.55	0.56	0.51	0.51	223378	0.51	down	down	correct
BIVI.US	BioVie Inc	20191216	4.35	4.35	4.35	4.35	91	4.35
BJRI.US	BJ's Restaurants Inc	20191216	37.04	37.8	36.77	37.13	277946	36.9671	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20191216	5.19	5.19	5.0229	5.14	1124168	3.9319	down	up	incorrect
BKEP.US	Blueknight Energy Partners L.P	20191216	1.1	1.11	1.06	1.065	303409	0.8943	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20191216	5.17	5.2	5.15	5.1639	39215	4.146	down	down	correct
BKNG.US	Booking Holdings Inc	20191216	1983.47	1998.01	1983.47	1995.02	264163	1995.02	up	up	correct
BKR.US	Baker Hughes Company	20191216	23.88	24.25	23.73	23.95	5240348	22.2613	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20191216	18.645	18.753	18.645	18.65	933	17.2316	up	up	correct
BKYI.US	BIO	20191216	0.55	0.59	0.5404	0.554	1271	4.432	up	up	correct
BL.US	BlackLine Inc	20191216	50.15	51.4	50.125	51.26	456192	51.26	up	up	correct
BLBD.US	Blue Bird Corporation	20191216	20.63	21.33	20.63	20.79	323850	20.79	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20191216	0.93	1.09	0.9	1.02	1470763	10.2	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20191216	9.83	9.85	9.83	9.85	250800	9.85	up	up	correct
BLDP.US	Ballard Power Systems Inc	20191216	6.49	6.77	6.46	6.75	1730988	6.75	up	up	correct
BLFS.US	BioLife Solutions Inc	20191216	16	16.37	15.46	15.57	236006	15.57	down	down	correct
BLIN.US	Bridgeline Digital Inc	20191216	1.47	1.48	1.41	1.48	20810	1.48	up	up	correct
BLKB.US	Blackbaud Inc	20191216	78.7	80.87	78.56	79.86	274550	79.7285	up	up	correct
BLMN.US	Bloomin' Brands Inc	20191216	22.05	22.22	21.87	21.88	891115	21.6543	down	up	incorrect
BLNK.US	Blink Charging Co	20191216	2.13	2.15	2.11	2.14	146263	2.14	up	up	correct
BLNKW.US	BLNKW	20191216	0.42	0.42	0.38	0.3801	37834	0.3801	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20191216	0.4176	0.43	0.4	0.425	14957	6.375	up	up	correct
BLRX.US	BioLineRx Ltd	20191216	2.38	2.4	2.01	2.22	372707	2.22	down	down	correct
BLU.US	BELLUS Health Inc	20191216	7.15	7.27	6.97	7.09	85384	7.09	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20191216	9.86	9.86	9.86	9.86	0	9.2693
BLUE.US	bluebird bio Inc	20191216	90.0453	92.684	88.0213	91.5246	1805659	59.2776	up	down	incorrect
BMRA.US	Biomerica Inc	20191216	2.74	2.8	2.705	2.7497	13201	2.7497	up	up	correct
BMRC.US	Bank of Marin Bancorp	20191216	45.96	46.49	45.86	46.17	23124	43.813	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20191216	83.01	83.93	81.55	83.5	3182576	83.5	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191216	40.36	40.86	40.1	40.76	110939	38.2513	up	up	correct
BNFT.US	Benefitfocus Inc	20191216	19.53	19.9	19.3	19.81	574986	19.81	up	up	correct
BNGO.US	Bionano Genomics Inc	20191216	1.02	1.07	1.01	1.07	1512864	1.07	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191216	0.0966	0.1041	0.08	0.0974	65793	0.0974	up	up	correct
BNSO.US	Bonso Electronics International Inc	20191216	2.45	2.45	2.44	2.445	4051	2.445	down	down	correct
BNTC.US	Benitec Biopharma Inc	20191216	5.08	5.15	4.85	4.85	5425	7.275	down	down	correct
BNTX.US	BioNTech SE	20191216	38.44	38.75	34.66	35	623057	35	down	down	correct
BOCH.US	Bank of Commerce Holdings	20191216	12.19	12.29	12.08	12.15	26412	11.6123	down	up	incorrect
BOKF.US	BOK Financial Corporation	20191216	87	88.25	86.9	87.69	169629	82.8894	up	down	incorrect
BOMN.US	Boston Omaha Corporation	20191216	21.79	22	21.22	21.24	44059	21.24	down	down	correct
BOOM.US	DMC Global Inc	20191216	53.13	54.11	52.24	52.36	224059	51.9481	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20191216	1.8067	1.9	1.8067	1.86	9415	1.86	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20191216	15.15	15.15	15.15	15.15	914	13.2084
BOXL.US	Boxlight Corporation	20191216	1.35	1.35	1.27	1.27	104877	1.27	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20191216	74.59	77.36	73.57	77.08	373045	77.08	up	up	correct
BPOP.US	Popular Inc	20191216	58.77	59.36	58.77	58.89	400130	55.1697	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20191216	25.58	25.58	25.58	25.58	752	22.8151
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191216	26.44	26.44	25.9797	26.2295	7085	23.8096	down	down	correct
BPRN.US	The Bank of Princeton	20191216	31.84	32.12	31.53	31.84	18080	30.5817
BPTH.US	Bio	20191216	7.7	7.8615	7.46	7.51	51744	7.51	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191216	18.39	18.59	18.39	18.54	1529600	16.3305	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20191216	25.69	25.78	25.43	25.53	30300	21.9326	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20191216	25.83	25.86	25.75	25.845	9500	22.5935	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191216	0.24	0.245	0.24	0.24	14786	0.24
BRID.US	Bridgford Foods Corporation	20191216	24.789	25.3	24.4579	25	2444	25	up	up	correct
BRKL.US	Brookline Bancorp Inc	20191216	16.36	16.59	16.36	16.545	392277	15.3709	up	up	correct
BRKR.US	Bruker Corporation	20191216	49.23	49.73	48.775	49.48	477473	49.1989	up	up	correct
BRKS.US	Brooks Automation Inc	20191216	42.68	42.84	39.86	39.87	766485	39.4011	down	down	correct
BROG.US	Brooge Energy Limited	20191216	10.01	10.5	9.74	10.15	94403	10.15	up	down	incorrect
BROGW.US	Brooge Energy Limited	20191216	0.56	0.64	0.55	0.55	386600	0.55	down	up	incorrect
BRP.US	BRP Group Inc	20191216	14.04	14.73	13.52	13.62	414638	13.62	down	up	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20191216	10.06	10.1	10.0371	10.1	303937	10.1	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191216	0.015	0.025	0.015	0.025	1391283	100	up	up	correct
BRY.US	Berry Corporation	20191216	8.77	9	8.76	8.94	904206	8.3794	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20191216	15.76	17.3	15.76	16.81	109506	15.5491	up	up	correct
BSGM.US	BioSig Technologies Inc	20191216	6.53	6.55	6.45	6.55	58979	6.55	up	up	correct
BSQR.US	BSQUARE Corporation	20191216	1.3	1.3166	1.29	1.3166	18875	1.3166	up	up	correct
BSRR.US	Sierra Bancorp	20191216	28.325	29.0525	28.225	28.96	37894	26.9283	up	up	correct
BSVN.US	Bank7 Corp	20191216	19	19.25	19	19.18	9884	17.524	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20191216	6.95	8.5903	6.89	8.19	546656	8.19	up	up	correct
BTB.US	Bit Brother Limited	20191216	0.595	0.61	0.54	0.568	78000	0.568	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20191216	0.08	0.0832	0.07	0.0799	47663	0.799	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20191216	0.2732	0.379	0.2732	0.35	47734	0.35	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191216	2.6834	2.771	2.6834	2.75	713	5.5	up	down	incorrect
BUSE.US	First Busey Corporation	20191216	27.54	27.77	27.4241	27.575	78639	25.3478	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20191216	8.3	8.3	7.56	7.87	65595	7.87	down	down	correct
BWAY.US	BrainsWay Ltd	20191216	10.15	10.46	9.995	10.03	2770	10.03	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20191216	13.1	13.25	13.03	13.15	78779	13.15	up	up	correct
BWEN.US	Broadwind Inc	20191216	1.84	1.87	1.76	1.81	24719	1.81	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20191216	29.7	30	29.7	30	4665	28.3785	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191216	10.2	10.2	10.2	10.2	0	9.1641
BXRX.US	Baudax Bio Inc	20191216	6.05	6.39	6	6.15	97219	6.15	up	up	correct
BYFC.US	Broadway Financial Corporation	20191216	1.4708	1.4708	1.4708	1.4708	477	1.4708
BYND.US	Beyond Meat Inc	20191216	75	75.01	71.6463	73.6	4873254	73.6	down	down	correct
BYRN.US	Byrna Technologies Inc	20191216	1.9329	1.996	1.863	1.94	4460	1.94	up	up	correct
BYSI.US	BeyondSpring Inc	20191216	14.45	15.24	14.31	14.59	74713	14.59	up	down	incorrect
BZUN.US	Baozun Inc	20191216	33.84	34.44	33.18	33.76	3130024	33.76	down	down	correct
CAAS.US	China Automotive Systems Inc	20191216	3.45	3.4981	3.18	3.18	233343	3.18	down	down	correct
CABA.US	Cabaletta Bio Inc	20191216	8	9.12	7.75	8.47	126765	8.47	up	up	correct
CAC.US	Camden National Corporation	20191216	44.92	45.38	44.865	45.05	36748	42.0338	up	up	correct
CACC.US	Credit Acceptance Corporation	20191216	443.89	446.07	439.72	444.04	123570	444.04	up	up	correct
CADCX.US	CADCX	20191216	25.66	25.66	25.66	25.66	0	22.9964
CADE.US	PA	20191216	25.44	25.47	25.37	25.47	52340	22.9265	up	up	correct
CADEX.US	CADEX	20191216	25.68	25.68	25.68	25.68	0	23.1285
CADFX.US	CION Ares Diversified Credit Fund W	20191216	25.68	25.68	25.68	25.68	0	23.0358
CADUX.US	CADUX	20191216	25.69	25.69	25.69	25.69	0	23.0399
CADWX.US	CADWX	20191216	25.67	25.67	25.67	25.67	0	23.5762
CAKE.US	The Cheesecake Factory Incorporated	20191216	40.05	40.54	39.87	39.9	734189	39.4443	down	down	correct
CALA.US	Calithera Biosciences Inc	20191216	4.55	4.61	4.39	4.48	282869	4.48	down	down	correct
CALB.US	California BanCorp	20191216	20.75	20.75	20.7	20.7	12312	20.7	down	down	correct
CALM.US	Cal	20191216	43.5	44.07	43.24	43.45	365321	43.4109	down	down	correct
CAMP.US	CalAmp Corp	20191216	11.34	11.65	11.16	11.19	370860	11.19	down	down	correct
CAMT.US	Camtek Ltd	20191216	10.9	11	10.8	10.84	53885	10.84	down	up	incorrect
CAN.US	Canaan Inc	20191216	5.2	5.21	4.56	4.65	442548	4.65	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20191216	1.27	1.27	1	1.1	434328	1.1	down	up	incorrect
CAR.US	Avis Budget Group Inc	20191216	31.76	33.34	31.76	32.08	1163254	32.08	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20191216	16.7	17.19	16.57	17.02	777470	17.02	up	down	incorrect
CARE.US	Carter Bankshares Inc	20191216	22.47	22.9	22.43	22.63	44655	22.4691	up	up	correct
CARG.US	CarGurus Inc	20191216	37.87	38.24	37.23	37.48	633927	37.48	down	down	correct
CARV.US	Carver Bancorp Inc	20191216	3.28	3.69	2.79	2.81	424683	2.81	down	down	correct
CASA.US	Casa Systems Inc	20191216	3.86	4.19	3.86	4.015	1091114	4.015	up	up	correct
CASH.US	Meta Financial Group Inc	20191216	34.48	34.78	34.37	34.47	160949	34.0628	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20191216	3.17	3.19	3.15	3.19	45760	3.19	up	up	correct
CASS.US	Cass Information Systems Inc	20191216	57.81	58.6	56.91	57.69	77169	54.8638	down	down	correct
CASY.US	Casey's General Stores Inc	20191216	153.85	156.57	152.5	155.02	338357	152.7491	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191216	5.6	5.94	5.57	5.61	146163	33.66	up	up	correct
CATC.US	Cambridge Bancorp	20191216	78.88	80.35	78.88	80.12	34691	75.2273	up	up	correct
CATY.US	Cathay General Bancorp	20191216	38.33	38.72	37.978	38.3	339177	35.8216	down	down	correct
CBAN.US	Colony Bankcorp Inc	20191216	16.03	16.5	16.03	16.38	8662	15.4663	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20191216	1.08	1.15	1.0672	1.1048	115226	1.1048	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20191216	2.08	2.09	1.81	1.89	3756211	1.89	down	up	incorrect
CBFV.US	CB Financial Services Inc	20191216	30.45	30.78	30.45	30.65	15197	28.1419	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20191216	4.89	5.15	4.87	5.02	114685	5.02	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20191216	0.702	0.7345	0.702	0.705	887	0.705	up	up	correct
CBMB.US	CBM Bancorp Inc	20191216	14.1166	14.12	14.06	14.12	9848	12.627	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20191216	14.54	14.83	14.54	14.75	6255	14.6906	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20191216	115.27	117.15	114.66	117.09	834323	113.9112	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20191216	154.96	155.19	153.5	153.84	326908	146.2817	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20191216	66.89	67.76	66.73	67.35	703633	59.1797	up	up	correct
CBTX.US	CBTX Inc	20191216	30.33	30.85	30.23	30.48	57097	29.3541	up	down	incorrect
CCB.US	Coastal Financial Corporation	20191216	16.94	17.1	16.64	16.7	18856	16.7	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20191216	29.9	30.19	29.45	29.85	63916	28.4105	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20191216	20.79	20.87	20.7124	20.8	45818	17.6086	up	up	correct
CCEL.US	Cryo	20191216	7.41	7.42	7.41	7.42	362	7.42	up	up	correct
CCEP.US	Coca	20191216	50.13	50.31	49.89	50.16	1053221	47.457	up	up	correct
CCLFX.US	CCLFX	20191216	10.21	10.21	10.21	10.21	0	8.8846
CCLP.US	CSI Compressco LP	20191216	2.32	2.42	2.32	2.34	69952	2.1837	up	up	correct
CCMP.US	CMC Materials Inc	20191216	138.76	139.78	136.57	137.18	386125	133.2318	down	down	correct
CCNC.US	Code Chain New Continent Limited	20191216	0.95	0.95	0.8801	0.9047	19839	0.9047	down	up	incorrect
CCNE.US	CNB Financial Corporation	20191216	32.77	33.399	32.65	32.89	14770	30.9156	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20191216	63.54	63.7082	61.535	61.72	359987	56.7325	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20191216	11.5	11.715	11.31	11.34	218133	11.34	down	down	correct
CCXI.US	ChemoCentryx Inc	20191216	31.89	34.4	31.75	33.77	923215	33.77	up	up	correct
CDEV.US	Centennial Resource Development Inc	20191216	3.91	4.355	3.81	4.115	7182039	4.115	up	up	correct
CDK.US	CDK Global Inc	20191216	55.32	56.045	55.06	55.32	715205	53.8679
CDLX.US	Cardlytics Inc	20191216	57	59.22	57	58.95	627327	58.95	up	up	correct
CDMO.US	Avid Bioservices Inc	20191216	7.37	7.37	7.16	7.19	364346	7.19	down	down	correct
CDNA.US	CareDx Inc	20191216	21.92	22.52	21.87	22.46	525815	22.46	up	up	correct
CDNS.US	Cadence Design Systems Inc	20191216	68.39	69.64	68.39	69.06	2388141	69.06	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20191216	2.58	2.64	2.5301	2.58	98179	2.58
CDW.US	CDW Corporation	20191216	139.07	141.75	139.07	140.69	1323290	137.5845	up	up	correct
CDXC.US	ChromaDex Corporation	20191216	4.6	4.68	4.22	4.27	855522	4.27	down	down	correct
CDXS.US	Codexis Inc	20191216	16	16.06	15.79	15.87	247745	15.87	down	up	incorrect
CDZI.US	Cadiz Inc	20191216	11.11	11.3	11.08	11.17	195839	11.17	up	up	correct
CECE.US	CECO Environmental Corp	20191216	8.16	8.32	8.04	8.12	63442	8.12	down	down	correct
CEDAX.US	CEDAX	20191216	25.85	25.85	25.85	25.85	0	24.0637
CEDIX.US	Destra International & Event	20191216	25.87	25.87	25.87	25.87	0	23.5417
CEDLX.US	CEDLX	20191216	25.84	25.84	25.84	25.84	0	24.1459
CEDTX.US	CEDTX	20191216	25.82	25.82	25.82	25.82	0	24.1996
CELC.US	Celcuity Inc	20191216	10.06	10.2482	8.9081	9.47	15317	9.47	down	up	incorrect
CELH.US	Celsius Holdings Inc	20191216	4.58	4.58	4.385	4.44	257852	4.44	down	down	correct
CELU.US	Celularity Inc	20191216	9.94	9.94	9.94	9.94	0	9.94
CEMI.US	Chembio Diagnostics Inc	20191216	4.54	4.8631	4.54	4.65	39949	4.65	up	up	correct
CENT.US	Central Garden & Pet Company	20191216	28.65	29.69	28.33	29.19	119878	29.19	up	up	correct
CENTA.US	Central Garden & Pet Company	20191216	27.13	28.13	26.915	27.6	421878	27.6	up	down	incorrect
CENX.US	Century Aluminum Company	20191216	7.9	8	7.835	7.9	881526	7.9
CERC.US	Cerecor Inc	20191216	4.45	4.52	4.07	4.47	90977	4.47	up	up	correct
CERN.US	Cerner Corporation	20191216	72.46	72.85	72.25	72.67	2376590	70.8647	up	up	correct
CERS.US	Cerus Corporation	20191216	4.01	4.03	3.935	3.96	574262	3.96	down	down	correct
CETX.US	Cemtrex Inc	20191216	1.23	1.25	1.18	1.2	144213	1.2	down	up	incorrect
CETXP.US	Cemtrex Inc	20191216	0.49	0.49	0.343	0.42	2794	0.381	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20191216	0.0047	0.0075	0.0047	0.0048	6200	0.0048	up	up	correct
CEVA.US	CEVA Inc	20191216	26.96	27.63	26.91	26.99	134595	26.99	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20191216	14.08	14.2	13.64	14.08	105735	14.08
CFBK.US	CF Bankshares Inc	20191216	13.83	13.83	13.7	13.7	2367	13.5774	down	up	incorrect
CFFI.US	C&F Financial Corporation	20191216	56.12	57.25	55.9202	56.88	7653	52.7591	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20191216	14.15	14.22	14.07	14.17	356408	13.0028	up	down	incorrect
CFMS.US	Conformis Inc	20191216	1.59	1.79	1.56	1.62	840402	1.62	up	up	correct
CFRX.US	ContraFect Corporation	20191216	0.5	0.63	0.473	0.515	5133449	5.15	up	up	correct
CG.US	The Carlyle Group Inc	20191216	29.9	30.42	29.75	30.33	1044227	28.6227	up	up	correct
CGBD.US	TCG BDC Inc	20191216	13.68	14.31	13.68	14.18	961102	10.5364	up	up	correct
CGC.US	Canopy Growth Corporation	20191216	20.67	21.1383	20.3	20.36	5870142	20.36	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191216	24.71	24.71	24.71	24.71	0	22.0429
CGEN.US	Compugen Ltd	20191216	5.61	5.87	5.61	5.78	166174	5.78	up	up	correct
CGNX.US	Cognex Corporation	20191216	54.84	55.94	54.815	55.575	1317431	53.751	up	up	correct
CGO.US	Calamos Global Total Return Fund	20191216	13.21	13.21	12.99	13.2	48044	11.0377	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20191216	3.4	3.47	3.3714	3.44	137321	3.44	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20191216	2.03	2.04	1.9896	1.9896	4237	1.9896	down	down	correct
CHCO.US	City Holding Company	20191216	81.33	82.5392	81.33	81.85	58982	76.6918	up	up	correct
CHDN.US	Churchill Downs Incorporated	20191216	136.94	137.42	135.1	135.32	229714	134.4392	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20191216	36.47	37.17	36.47	36.92	147224	36.92	up	up	correct
CHEK.US	Check	20191216	1.5	1.5506	1.3901	1.46	31903	1.46	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191216	10.93	11.04	10.93	10.99	166413	9.2896	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20191216	113.38	114.49	113.07	113.18	667845	113.18	down	down	correct
CHMG.US	Chemung Financial Corporation	20191216	44.58	44.58	43.98	43.98	3177	41.0172	down	down	correct
CHNG.US	Change Healthcare Inc	20191216	13.76	13.9	13.59	13.66	1049146	13.66	down	down	correct
CHNGU.US	Change Healthcare Inc	20191216	52.16	52.34	52.16	52.331	93900	47.3834	up	down	incorrect
CHNR.US	China Natural Resources Inc	20191216	1.92	1.92	1.8003	1.87	2067	1.87	down	down	correct
CHPMU.US	CHP Merger Corp	20191216	10.15	10.16	10.138	10.138	15200	10.138	down	down	correct
CHRS.US	Coherus BioSciences Inc	20191216	18.69	19.02	18.38	18.46	1141325	18.46	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191216	76.75	77.35	76.43	77.05	827940	73.5824	up	up	correct
CHSCL.US	CHS Inc	20191216	27.44	27.63	27.24	27.5295	43319	24.1107	up	up	correct
CHSCM.US	CHS Inc	20191216	26.27	26.45	26.22	26.45	16633	23.3404	up	up	correct
CHSCN.US	CHS Inc	20191216	26.94	27.1	26.8601	27.04	12354	23.71	up	up	correct
CHSCO.US	CHS Inc	20191216	27.5	27.5	27.3	27.37	21587	23.7845	down	down	correct
CHSCP.US	CHS Inc	20191216	28.17	28.1999	28.01	28.04	12142	24.5156	down	down	correct
CHTR.US	Charter Communications Inc	20191216	477.87	478.8326	468.06	470.23	1340975	470.23	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20191216	27.03	27.062	26.42	26.55	116153	26.55	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20191216	8.6	8.66	8.57	8.66	162330	7.1747	up	up	correct
CHX.US	ChampionX Corporation	20191216	29.18	29.83	28.905	29.23	496714	29.23	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20191216	11.33	11.42	11.32	11.36	159704	9.6373	up	down	incorrect
CIDM.US	Cinedigm Corp	20191216	0.75	0.7816	0.75	0.7816	7775	0.7816	up	up	correct
CIGI.US	Colliers International Group Inc	20191216	71.84	72.74	71.48	71.62	27244	71.4379	down	up	incorrect
CIH.US	China Index Holdings Limited	20191216	3.09	3.26	2.93	3.2	227386	3.2	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20191216	105.68	106.09	105.4	105.7	528859	99.5581	up	up	correct
CIVB.US	Civista Bancshares Inc	20191216	22.92	23.28	22.7254	22.94	65295	21.7992	up	up	correct
CIZN.US	Citizens Holding Company	20191216	21.1217	21.1217	21.1217	21.1217	408	19.2315
CJJD.US	China Jo	20191216	1.54	1.57	1.54	1.54	206235	1.54
CKPT.US	Checkpoint Therapeutics Inc	20191216	1.28	1.3	1.2	1.28	220686	1.28
CLAR.US	Clarus Corporation	20191216	13.5366	13.7461	13.4967	13.6164	77606	13.4567	up	up	correct
CLBK.US	Columbia Financial Inc	20191216	16.94	17.01	16.88	17	288042	17	up	down	incorrect
CLBS.US	Caladrius Biosciences Inc	20191216	2.41	2.499	2.41	2.4288	25772	2.4288	up	up	correct
CLDB.US	Cortland Bancorp	20191216	22.49	22.49	22.38	22.38	405	21.132	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20191216	2.2	2.24	2.17	2.21	123497	2.21	up	up	correct
CLFD.US	Clearfield Inc	20191216	14.78	14.89	14.65	14.7	47535	14.7	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20191216	5.6	5.6	5.4474	5.5	6920	5.5	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20191216	0.8	0.821	0.76	0.7782	71673	0.7782	down	down	correct
CLLS.US	Cellectis S.A	20191216	16.02	16.13	15.52	15.64	85473	15.64	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191216	3.57	3.7806	3.51	3.6	223661	3.6	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20191216	1.96	2.015	1.96	2	498676	2	up	up	correct
CLNN.US	Clene Inc	20191216	10.46	10.46	10.42	10.42	3350	10.42	down	down	correct
CLPS.US	CLPS Incorporation	20191216	3.25	3.29	3.1	3.1766	34873	3.1766	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20191216	4.04	4.13	3.9	4.07	75844	4.07	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20191216	2.2	2.24	2	2.15	155284	2.15	down	down	correct
CLRO.US	ClearOne Inc	20191216	1.9	1.94	1.9	1.94	13093	1.94	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20191216	1.83	2.28	1.81	2.22	1941796	2.22	up	up	correct
CLSK.US	CleanSpark Inc	20191216	5.18	5.9	4.3	5.9	22390	5.9	up	up	correct
CLSN.US	Celsion Corporation	20191216	1.63	1.7305	1.62	1.67	312382	1.67	up	up	correct
CLVS.US	Clovis Oncology Inc	20191216	13.08	13.25	11.85	12.11	9763209	12.11	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20191216	1.4481	1.5	1.4481	1.4698	31632	0.9488	up	up	correct
CLXT.US	Calyxt Inc	20191216	7.33	7.5	6.85	7.27	248948	7.27	down	down	correct
CMBM.US	Cambium Networks Corporation	20191216	6.15	6.4074	6.15	6.17	34243	6.17	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20191216	39.63	40.55	39.49	39.96	143925	39.4691	up	up	correct
CMCSA.US	Comcast Corporation	20191216	43.89	44.08	43.32	43.53	23559580	41.8228	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20191216	14.4	14.67	14.38	14.48	105654	13.5926	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20191216	28.85	29.45	28.5297	28.5297	2205	25.196	down	down	correct
CME.US	CME Group Inc	20191216	204.59	206.52	202.63	203.18	1544945	188.3753	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20191216	14.95	15.3	14.87	15.11	917100	15.11	up	up	correct
CMII.US	CM Life Sciences II Inc	20191216	0.044	0.044	0.044	0.044	0	0.044
CMLS.US	Cumulus Media Inc	20191216	17.97	18.1375	17.41	17.5	257746	17.5	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191216	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191216	24.8	24.8	23.2	23.36	1850	23.36	down	down	correct
CMPR.US	Cimpress plc	20191216	118.62	125.5	118.62	125.17	739645	125.17	up	up	correct
CMRX.US	Chimerix Inc	20191216	1.82	1.88	1.78	1.83	317515	1.83	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20191216	34.96	35.35	34.88	35.01	142957	33.6887	up	up	correct
CNBKA.US	Century Bancorp Inc	20191216	87.97	88.07	87.33	87.99	13855	86.7483	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20191216	9.26	9.54	8.89	9.09	283906	9.09	down	down	correct
CNDT.US	Conduent Incorporated	20191216	6.25	6.5	6.24	6.45	1442865	6.45	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20191216	1.21	1.26	1.17	1.1961	61979	1.1961	down	down	correct
CNFR.US	Conifer Holdings Inc	20191216	3.9	3.96	3.9	3.96	2507	3.96	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20191216	21.49	21.53	21.45	21.45	2680	18.3153	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20191216	16.3	16.3	16.18	16.18	1899	16.18	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20191216	25.68	26.29	25.68	26.06	211068	25.1199	up	up	correct
CNRLX.US	CNRLX	20191216	10.88	10.88	10.88	10.88	0	10.88
CNROX.US	CNROX	20191216	9.94	9.94	9.94	9.94	0	8.3106
CNSL.US	Consolidated Communications Holdings Inc	20191216	3.42	3.8	3.42	3.69	1210376	3.69	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20191216	3.98	4.02	3.85	3.89	72427	3.89	down	down	correct
CNTG.US	Centogene N.V	20191216	11.24	11.4322	10.8	10.88	33528	10.88	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20191216	336	340	324	336	10600	336
CNTY.US	Century Casinos Inc	20191216	8.45	8.48	8.11	8.15	49850	8.15	down	down	correct
CNXN.US	PC Connection Inc	20191216	48.96	49.385	48.32	48.8	116959	47.2362	down	down	correct
COCP.US	Cocrystal Pharma Inc	20191216	0.467	0.467	0.41	0.445	154209	0.445	down	down	correct
CODA.US	Coda Octopus Group Inc	20191216	7.69	7.99	7.68	7.76	44296	7.76	up	down	incorrect
CODX.US	Co	20191216	1.08	1.1	1	1.0649	208229	1.0649	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20191216	32.4	32.5	32.07	32.07	5846	30.0842	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20191216	0.5285	0.5698	0.52	0.56	465205	2.24	up	up	correct
COHR.US	Coherent Inc	20191216	159.84	163.91	159.61	162.82	321218	162.82	up	up	correct
COHU.US	Cohu Inc	20191216	20.51	21	20.51	20.71	238793	20.6528	up	up	correct
COKE.US	Coca	20191216	277.04	280.72	273.47	275.5	35953	273.5443	down	up	incorrect
COLB.US	Columbia Banking System Inc	20191216	40.26	40.615	40.26	40.465	291746	37.5823	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20191216	21.15	21.37	20.35	20.52	373046	20.52	down	down	correct
COLM.US	Columbia Sportswear Company	20191216	93.96	95.06	93.68	94.26	361587	93.0143	up	up	correct
COMM.US	CommScope Holding Company Inc	20191216	13.99	14.34	13.88	14.01	4781514	13.5237	up	up	correct
COMS.US	COMSovereign Holding Corp	20191216	0.764	0.824	0.76	0.824	2168	2.472	up	up	correct
CONE.US	CyrusOne Inc	20191216	61.39	62.355	60.8	62.12	1902919	58.5165	up	up	correct
CONN.US	Conn's Inc	20191216	12.67	12.94	12.325	12.42	2111726	12.42	down	up	incorrect
COOP.US	Mr. Cooper Group Inc	20191216	12.65	12.86	12.65	12.71	346775	12.71	up	up	correct
CORE.US	Core	20191216	25.64	26.1846	25.355	25.96	376632	25.287	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20191216	12.87	13.28	12.65	12.75	1039196	12.75	down	down	correct
COST.US	Costco Wholesale Corporation	20191216	293.03	294.46	292.85	293.5	2410244	281.4522	up	up	correct
COUP.US	Coupa Software Incorporated	20191216	140.88	144.24	140.19	143.24	1404506	143.24	up	up	correct
COWN.US	Cowen Inc	20191216	15.52	16.1307	15.52	15.86	773146	15.5226	up	up	correct
COWNL.US	Cowen Group Inc	20191216	26.9812	26.9812	26.9812	26.9812	360	23.3371
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20191216	10.35	10.35	10.35	10.35	100	10.35
CPHC.US	Canterbury Park Holding Corporation	20191216	12.3	12.712	12.3	12.7	1572	12.628	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20191216	5.37	5.37	5.06	5.06	14749	5.06	down	down	correct
CPLP.US	Capital Product Partners L.P	20191216	11.95	12.05	11.88	11.96	112454	10.46	up	up	correct
CPRDX.US	CPRDX	20191216	10.14	10.14	10.14	10.14	0	9.2341
CPREX.US	CPREX	20191216	10.15	10.15	10.15	10.15	0	9.2017
CPRSX.US	CPRSX	20191216	10.13	10.13	10.13	10.13	0	9.3392
CPRT.US	Copart Inc	20191216	89.62	90.49	89.5312	90.19	2938891	90.19	up	up	correct
CPRTX.US	CPRTX	20191216	10.13	10.13	10.13	10.13	0	9.3112
CPRX.US	Catalyst Pharmaceuticals Inc	20191216	4.45	4.52	4.39	4.42	2091061	4.42	down	down	correct
CPSH.US	CPS Technologies Corporation	20191216	0.91	0.9999	0.91	0.98	27907	0.98	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20191216	26	26.43	26	26.08	84961	25.7827	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20191216	3.3	3.3	3.27	3.3	21940	3.3
CPTAG.US	Capitala Finance Corp	20191216	24.49	24.5	24.49	24.5	1701	21.6215	up	up	correct
CPTAL.US	Capitala Finance Corp	20191216	24.45	24.72	24.4	24.72	5576	21.7097	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20191216	20	20.01	19.98	20.01	33100	17.075	up	up	correct
CRAI.US	CRA International Inc	20191216	55.15	56.04	53.98	54.23	74930	52.404	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191216	5.04	5.22	4.9913	5.15	635912	5.15	up	up	correct
CRDF.US	Cardiff Oncology Inc	20191216	1.32	1.38	1.3	1.33	66550	1.33	up	up	correct
CRDFX.US	CRDFX	20191216	24.71	24.71	24.71	24.71	0	22.047
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191216	24.71	24.71	24.71	24.71	0	21.6832
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191216	4.05	4.05	3.88	3.93	26730	3.93	down	down	correct
CRDLX.US	CRDLX	20191216	24.7	24.7	24.7	24.7	0	22.0324
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191216	24.71	24.71	24.71	24.71	0	22.0436
CREDX.US	CREDX	20191216	10.29	10.29	10.29	10.29	0	9.8385
CREG.US	China Recycling Energy Corporation	20191216	0.32	0.32	0.2701	0.2943	69496	2.943	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191216	5.67	5.8153	5.53	5.78	277562	5.78	up	down	incorrect
CREX.US	Creative Realities Inc	20191216	1.68	1.7538	1.65	1.7	2993	1.7	up	up	correct
CRIS.US	Curis Inc	20191216	1.47	1.6	1.43	1.47	300474	1.47
CRMD.US	CorMedix Inc	20191216	6.8	6.8	6.41	6.45	141935	6.45	down	down	correct
CRMT.US	America's Car	20191216	103.51	104.08	102.12	103.29	86495	103.29	down	down	correct
CRNC.US	Cerence Inc	20191216	16.5	18	16.4977	17.86	1688696	17.86	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20191216	1.87	1.95	1.85	1.87	754349	1.87
CRNX.US	Crinetics Pharmaceuticals Inc	20191216	21.71	22.805	21.12	22.55	75644	22.55	up	up	correct
CRON.US	Cronos Group Inc	20191216	7.24	7.3	7.08	7.11	4736604	7.11	down	down	correct
CROX.US	Crocs Inc	20191216	36.31	38.1896	36.12	37.88	1605852	37.88	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20191216	66.34	66.83	64.95	66.33	921142	66.33	down	down	correct
CRTD.US	Creatd Inc	20191216	12	12	12	12	333	12
CRTO.US	Criteo S.A	20191216	17.12	17.33	17.03	17.17	288622	17.17	up	down	incorrect
CRTX.US	Cortexyme Inc	20191216	39.23	41.2	38.57	40.69	312598	40.69	up	up	correct
CRUS.US	Cirrus Logic Inc	20191216	77.54	78.36	77.29	77.57	387747	77.57	up	up	correct
CRVL.US	CorVel Corporation	20191216	82.89	83.767	82.48	82.53	72621	82.53	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191216	3.59	3.74	3.4	3.67	432160	3.67	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20191216	50	50.11	48.15	49.45	5035127	49.45	down	down	correct
CRWS.US	Crown Crafts Inc	20191216	6.65	6.65	6.46	6.46	51356	5.5617	down	down	correct
CSBR.US	Champions Oncology Inc	20191216	7.5	7.93	7.13	7.61	273286	7.61	up	up	correct
CSCO.US	Cisco Systems Inc	20191216	45.8	46.59	45.8	45.98	21875699	43.1885	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20191216	2.22	2.46	2.22	2.33	277741	2.33	up	up	correct
CSGP.US	CoStar Group Inc	20191216	580.5	595.005	580.5	589.37	292934	58.937	up	down	incorrect
CSGS.US	CSG Systems International Inc	20191216	55.36	55.8246	55.36	55.48	169430	53.1689	up	up	correct
CSII.US	Cardiovascular Systems Inc	20191216	46.02	46.02	44.625	45.31	253727	45.31	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20191216	20.46	20.74	20.33	20.7	563845	20.7	up	up	correct
CSPI.US	CSP Inc	20191216	13.15	13.95	13.15	13.6	16943	13.2965	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191216	13.34	13.43	13.34	13.4	311631	11.4609	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191216	8.2	8.32	7.91	8.21	13823	8.0912	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191216	25.48	25.6	25.48	25.5406	5892	21.0245	up	down	incorrect
CSTE.US	Caesarstone Ltd	20191216	15.24	15.72	15.2232	15.45	158233	14.9485	up	up	correct
CSTL.US	Castle Biosciences Inc	20191216	29.5	29.52	27.5	27.62	112256	27.62	down	up	incorrect
CSTR.US	Capstar Financial Holdings Inc	20191216	17.17	17.48	17.17	17.39	53258	16.8903	up	up	correct
CSWC.US	Capital Southwest Corporation	20191216	22.14	22.56	22.14	22.22	349125	16.4464	up	up	correct
CSWI.US	CSW Industrials Inc	20191216	77.13	78.11	77.06	77.7	61982	76.7814	up	up	correct
CSX.US	CSX Corporation	20191216	73.16	73.55	72.72	72.79	3107227	23.6771	down	up	incorrect
CTAS.US	Cintas Corporation	20191216	266.1	266.98	258.12	260.73	729297	255.7145	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20191216	46.23	47.02	46.23	46.58	33410	42.8814	up	up	correct
CTG.US	Computer Task Group Incorporated	20191216	5.5	5.5	5.25	5.37	22837	5.37	down	down	correct
CTHR.US	Charles & Colvard Ltd	20191216	1.36	1.42	1.35	1.39	128287	1.39	up	up	correct
CTIB.US	Yunhong CTI Ltd	20191216	0.9202	1.04	0.9202	0.969	73108	0.969	up	up	correct
CTIC.US	CTI BioPharma Corp	20191216	1.5	1.68	1.4322	1.51	1155291	1.51	up	up	correct
CTLP.US	Cantaloupe Inc	20191216	6.9	6.93	6.71	6.864	166994	6.864	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20191216	7.17	7.44	7.162	7.255	376066	7.255	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20191216	20.29	20.685	20.24	20.61	907491	18.6052	up	up	correct
CTRM.US	Castor Maritime Inc	20191216	2.21	2.25	2.02	2.0646	19232	20.646	down	down	correct
CTRN.US	Citi Trends Inc	20191216	21.89	22.1	21.47	21.52	88405	21.4329	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20191216	62.12	62.52	61.45	61.66	2732328	60.0704	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20191216	4.23	4.35	4.16	4.3	107102	4.3	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20191216	0.62	0.65	0.61	0.6399	456386	0.6399	up	up	correct
CTXS.US	Citrix Systems Inc	20191216	110.72	111.77	110.66	111.7	1872966	108.9462	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191216	7.0003	7.0205	6.9485	7.0117	8265	4.5756	up	up	correct
CUE.US	Cue Biopharma Inc	20191216	13.8	15.2	13.6	15.07	544812	15.07	up	down	incorrect
CUEN.US	Cuentas Inc	20191216	3.61	4.4	3.6	4.4	1087	11	up	up	correct
CUTR.US	Cutera Inc	20191216	36.32	37.16	36.04	36.12	139238	36.12	down	down	correct
CVBF.US	CVB Financial Corp	20191216	21.87	22	21.82	21.85	489303	20.3127	down	down	correct
CVCO.US	Cavco Industries Inc	20191216	201.81	202.45	199.23	199.3	50193	199.3	down	down	correct
CVCY.US	Central Valley Community Bancorp	20191216	21.63	21.898	21.41	21.55	34493	20.4614	down	up	incorrect
CVET.US	Covetrus Inc	20191216	13.08	13.71	12.98	13.28	1315716	13.28	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20191216	7.14	7.191	6.84	6.88	118000	6.88	down	down	correct
CVGW.US	Calavo Growers Inc	20191216	87.64	88.83	86.72	87.18	302313	83.4823	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20191216	13.34	13.6308	13.14	13.16	128428	13.16	down	down	correct
CVLT.US	Commvault Systems Inc	20191216	45.79	47.22	45.79	47.13	608421	47.13	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20191216	22.76	23.6	22.76	23.29	11965	21.8777	up	up	correct
CVV.US	CVD Equipment Corporation	20191216	3.31	3.4	3.31	3.37	9931	3.37	up	up	correct
CWBC.US	Community West Bancshares	20191216	11	11.25	11	11.25	4527	10.7404	up	down	incorrect
CWBR.US	CohBar Inc	20191216	1.78	1.9	1.7	1.89	175276	1.89	up	down	incorrect
CWCO.US	Consolidated Water Co. Ltd	20191216	16.29	16.5	16.13	16.38	82849	15.5439	up	up	correct
CWST.US	Casella Waste Systems Inc	20191216	46.89	47.1	46.26	46.53	209131	46.53	down	down	correct
CXDC.US	China XD Plastics Company Limited	20191216	1.86	1.88	1.7	1.78	202094	1.78	down	down	correct
CXDO.US	Crexendo Inc	20191216	4.17	4.2	4.12	4.12	2650	4.12	down	down	correct
CYAD.US	Celyad Oncology SA	20191216	10.32	10.66	9.52	9.88	82314	9.88	down	down	correct
CYAN.US	Cyanotech Corporation	20191216	2.2564	2.2689	2.25	2.2673	4594	2.2673	up	up	correct
CYBE.US	CyberOptics Corporation	20191216	18.13	18.3	17.85	17.85	14536	17.85	down	down	correct
CYBR.US	CyberArk Software Ltd	20191216	127.05	127.496	123.34	123.43	681833	123.43	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191216	0.62	0.6251	0.5501	0.58	10535	11.6	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20191216	5.25	5.25	5.25	5.25	10	4.4154
CYCN.US	Cyclerion Therapeutics Inc	20191216	1.94	2.4297	1.94	2.29	2735374	2.29	up	up	correct
CYPS.US	Cyclo3pss Corporation	20191216	0.0029	0.0029	0.0027	0.0027	22980	0.0027	down	down	correct
CYRN.US	Cyren Ltd	20191216	1.39	1.39	1.3073	1.36	13520	1.36	down	down	correct
CYRX.US	Cryoport Inc	20191216	15.21	15.88	15.09	15.23	326549	15.23	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20191216	0.25	0.2532	0.23	0.24	307	24	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20191216	11	11	9.91	10.2	990844	10.2	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20191216	1.37	1.4	1.33	1.36	75085	1.36	down	down	correct
CZNC.US	Citizens & Northern Corporation	20191216	26.82	27.09	26.6249	26.95	16778	24.331	up	up	correct
CZR.US	Caesars Entertainment Inc	20191216	55.37	56.09	55.08	55.7	2371621	55.7	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20191216	12.5	12.6	12.345	12.38	20195	11.9132	down	down	correct
DAKT.US	Daktronics Inc	20191216	6.2	6.3	6.11	6.15	187353	6.0912	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20191216	3.05	3.2611	3.05	3.08	29713	10.6283	up	up	correct
DARE.US	Daré Bioscience Inc	20191216	0.81	0.83	0.8064	0.8185	55577	0.8185	up	up	correct
DBVT.US	DBV Technologies S.A	20191216	9.02	9.0247	8.64	8.71	462234	8.71	down	up	incorrect
DBX.US	Dropbox Inc	20191216	16.89	17.28	16.89	17.12	3125382	17.12	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20191216	20.59	20.83	20.42	20.45	184999	18.1529	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191216	65	66.43	61.81	63.93	1192964	63.93	down	down	correct
DCTH.US	Delcath Systems Inc	20191216	0.0371	0.0429	0.0371	0.04	467958	28	up	down	incorrect
DDOG.US	Datadog Inc	20191216	38.91	39.02	37.13	38.79	2943717	38.79	down	down	correct
DENN.US	Denny's Corporation	20191216	20.43	20.52	20.03	20.09	464834	20.09	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20191216	0.44	0.44	0.391	0.4291	3780058	0.4291	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20191216	0.015	0.015	0.01	0.01	432400	0.01	down	down	correct
DGICA.US	Donegal Group Inc	20191216	14.98	15.23	14.98	15.23	26283	14.0077	up	up	correct
DGICB.US	Donegal Group Inc	20191216	12.4923	12.4999	12.4923	12.4999	1974	11.6414	up	up	correct
DGII.US	Digi International Inc	20191216	17.07	17.86	16.85	17.49	393976	17.49	up	up	correct
DGLY.US	Digital Ally Inc	20191216	1.16	1.22	1.119	1.17	194439	1.17	up	up	correct
DHC.US	Diversified Healthcare Trust	20191216	7.31	7.51	7.27	7.455	2549654	7.2049	up	up	correct
DHCNI.US	DHCNI	20191216	24.85	24.85	24.68	24.8	24900	21.752	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20191216	25.9	25.9	25.7479	25.81	18342	24.9001	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20191216	141.7	144.575	139.91	139.99	22818	127.2947	down	down	correct
DIOD.US	Diodes Incorporated	20191216	50.87	51.59	50.71	51.27	391453	51.27	up	up	correct
DISCA.US	Discovery Inc	20191216	32.37	32.58	32.04	32.35	2287989	32.35	down	down	correct
DISCK.US	Discovery Inc	20191216	30.15	30.24	29.88	30.085	2371728	30.085	down	down	correct
DISH.US	DISH Network Corporation	20191216	34.51	34.71	34.39	34.47	1569666	34.47	down	up	incorrect
DJCO.US	Daily Journal Corporation	20191216	276.25	286	276.25	286	3273	286	up	down	incorrect
DKNG.US	DraftKings Inc	20191216	10.08	10.09	10.08	10.08	24400	10.08
DLHC.US	DLH Holdings Corp	20191216	4.06	4.0972	4.02	4.02	19696	4.02	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20191216	0.5267	0.5398	0.51	0.5321	91750	2.6605	up	up	correct
DLTH.US	Duluth Holdings Inc	20191216	10.36	10.66	10.229	10.49	351595	10.49	up	up	correct
DLTR.US	Dollar Tree Inc	20191216	94	94.57	92.57	94.22	3070309	94.22	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20191216	3.74	3.755	3.3	3.3	46675	3.3	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20191216	17.5	17.94	17.4	17.77	133288	14.4717	up	up	correct
DMRC.US	Digimarc Corporation	20191216	34.51	35.24	34.26	34.5	79552	34.5	down	down	correct
DMTK.US	DermTech Inc	20191216	13.11	13.11	12.1	12.64	90160	12.64	down	down	correct
DNLI.US	Denali Therapeutics Inc	20191216	19.12	19.475	18.9005	18.98	285955	18.98	down	down	correct
DOCU.US	DocuSign Inc	20191216	74.0935	74.83	73.23	73.64	1407576	73.64	down	down	correct
DOGZ.US	Dogness (International) Corporation	20191216	1.46	1.4873	1.36	1.4873	4895	1.4873	up	up	correct
DOMO.US	Domo Inc	20191216	24.34	24.5	22.7	22.88	669678	22.88	down	up	incorrect
DOOO.US	BRP Inc	20191216	45.54	46.03	44.56	45.49	62445	45.1908	down	up	incorrect
DORM.US	Dorman Products Inc	20191216	73.1	74.155	72.75	73.04	158101	73.04	down	down	correct
DOX.US	Amdocs Limited	20191216	70.76	71.1	70.54	71.08	1135175	68.3078	up	up	correct
DOYU.US	DouYu International Holdings Limited	20191216	8.03	8.03	7.46	7.63	2309716	7.63	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20191216	2.273	2.298	2.2595	2.298	3148	2.298	up	down	incorrect
DRIO.US	DarioHealth Corp	20191216	6.15	6.16	5.7188	5.8	114761	5.8	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191216	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191216	27.1	27.29	26.56	26.915	694359	26.915	down	up	incorrect
DRRX.US	DURECT Corporation	20191216	1.95	1.97	1.87	1.88	566169	1.88	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20191216	3.34	3.3704	3.15	3.15	91128	3.15	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20191216	41.02	41.58	40.78	41.48	243698	41.48	up	up	correct
DSKE.US	Daseke Inc	20191216	3.46	3.77	3.46	3.56	224999	3.56	up	down	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20191216	0.19	0.22	0.155	0.155	232700	0.155	down	up	incorrect
DSPG.US	DSP Group Inc	20191216	15.56	15.68	15.38	15.45	117739	15.45	down	down	correct
DSWL.US	Deswell Industries Inc	20191216	2.7	2.73	2.6845	2.73	6543	2.4519	up	up	correct
DTEA.US	DAVIDsTEA Inc	20191216	1.78	1.7836	1.67	1.69	66346	1.69	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20191216	10.4	11.1851	10.04	10.9	1499474	10.9	up	up	correct
DTSS.US	Datasea Inc	20191216	2.3744	2.4493	2.36	2.3602	10568	2.3602	down	down	correct
DTST.US	Data Storage Corporation	20191216	0.122	0.14	0.121	0.14	13485	0.14	up	up	correct
DUO.US	Fangdd Network Group Ltd	20191216	14.63	14.9	13.01	13.01	12624	13.01	down	down	correct
DUOT.US	Duos Technologies Group Inc	20191216	6.776	6.9986	6.776	6.86	1623	6.86	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20191216	6.98	7.2	6.78	6.805	2397140	6.805	down	down	correct
DWSN.US	Dawson Geophysical Company	20191216	2.21	2.3	2.21	2.28	66678	2.28	up	up	correct
DXCM.US	DexCom Inc	20191216	206.14	212.925	205.36	212.41	1508880	212.41	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20191216	1.27	1.31	1.2362	1.28	62860	1.28	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20191216	40.64	41.76	40.64	41.37	174793	41.37	up	up	correct
DXYN.US	The Dixie Group Inc	20191216	1.57	1.6	1.4	1.4124	66605	1.4124	down	down	correct
DYAI.US	Dyadic International Inc	20191216	5.59	5.78	5.41	5.43	116415	5.43	down	down	correct
DYNT.US	Dynatronics Corporation	20191216	0.6568	0.7346	0.6501	0.7346	10275	0.7346	up	down	incorrect
DZSI.US	DZS Inc	20191216	8.1	8.41	8.05	8.31	64193	8.31	up	down	incorrect
EA.US	Electronic Arts Inc	20191216	105.01	105.92	104.82	105.72	1849042	105.0572	up	up	correct
EAST.US	Eastside Distilling Inc	20191216	2.83	2.83	2.51	2.61	58298	2.61	down	down	correct
EBAY.US	eBay Inc	20191216	35.57	35.765	35.39	35.4	7241116	34.514	down	down	correct
EBAYL.US	eBay Inc. NT 56	20191216	26.3	26.36	26.29	26.36	26332	24.5205	up	down	incorrect
EBIX.US	Ebix Inc	20191216	33.09	33.94	32.7	33.09	457612	32.361
EBMT.US	Eagle Bancorp Montana Inc	20191216	22.3	22.59	21.87	21.9	30704	21.0215	down	down	correct
EBSB.US	Meridian Bancorp Inc	20191216	20.39	20.78	20.3501	20.67	265865	19.7638	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20191216	32.9	33.5	32.64	33.48	17373	31.8076	up	up	correct
ECHO.US	Echo Global Logistics Inc	20191216	19.54	19.76	19.27	19.3	153781	19.3	down	down	correct
ECOL.US	US Ecology Inc	20191216	55.02	56.31	55	56.07	106996	55.8823	up	up	correct
ECOLW.US	US Ecology Inc	20191216	10.25	10.75	10.16	10.74	9398	10.74	up	up	correct
ECOR.US	electroCore Inc	20191216	1.56	1.59	1.45	1.5	118574	1.5	down	down	correct
ECPG.US	Encore Capital Group Inc	20191216	36.48	37.2	36.45	36.73	268181	36.73	up	up	correct
EDAP.US	EDAP TMS S.A	20191216	4.49	4.64	4.41	4.51	110635	4.51	up	up	correct
EDIT.US	Editas Medicine Inc	20191216	30.54	31.54	30.135	31.13	1466339	31.13	up	up	correct
EDRY.US	EuroDry Ltd	20191216	8	8	8	8	889	8
EDSA.US	Edesa Biotech Inc	20191216	4.2272	4.33	4.2272	4.3	3878	4.3	up	up	correct
EDUC.US	Educational Development Corporation	20191216	6.64	6.64	6.5325	6.5325	807	6.1457	down	down	correct
EEFT.US	Euronet Worldwide Inc	20191216	155.19	157.51	154.44	156.37	265281	156.37	up	up	correct
EFOI.US	Energy Focus Inc	20191216	0.4453	0.4499	0.415	0.44	56983	2.2	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20191216	45.96	46.71	45.885	46.47	176811	44.6495	up	down	incorrect
EGAN.US	eGain Corporation	20191216	8.06	8.46	7.94	8.39	162196	8.39	up	up	correct
EGBN.US	Eagle Bancorp Inc	20191216	47.18	48	46.81	47.77	243805	45.4743	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20191216	4.2	4.25	4.07	4.11	318641	27.3304	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20191216	1.1805	1.1883	1.1805	1.1883	737	1.1883	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20191216	60.61	62.41	60.21	60.37	157690	60.37	down	up	incorrect
EH.US	EHang Holdings Limited	20191216	12.9	13.2	12.11	12.5	158289	12.5	down	down	correct
EHTH.US	eHealth Inc	20191216	96.54	99.2989	95.25	98.29	652035	98.29	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191216	13.15	13.4	13.07	13.15	128435	13.15
EIOAX.US	EIOAX	20191216	10.47	10.47	10.47	10.47	0	10.2632
EIOMX.US	EIOMX	20191216	10.47	10.47	10.47	10.47	0	10.212
EKSO.US	Ekso Bionics Holdings Inc	20191216	0.58	0.59	0.55	0.5846	13933	8.769	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191216	0.56	0.56	0.5068	0.5289	1771	9.5202	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20191216	6.02	7.12	6.02	6.8	371220	6.8	up	up	correct
ELSE.US	Electro	20191216	3.7234	3.7234	3.7	3.7185	2873	3.7185	down	down	correct
ELTK.US	Eltek Ltd	20191216	3.56	3.6598	3.52	3.6	39918	3.6	up	up	correct
EMCF.US	Emclaire Financial Corp	20191216	32.75	32.75	32.75	32.75	3	29.8589
EMKR.US	EMCORE Corporation	20191216	2.99	3.12	2.9719	3.09	87726	3.09	up	down	incorrect
EML.US	The Eastern Company	20191216	29.79	30.41	29.75	30.17	6930	29.0589	up	down	incorrect
ENDP.US	Endo International plc	20191216	4.68	4.97	4.65	4.71	5946318	4.71	up	up	correct
ENG.US	ENGlobal Corporation	20191216	1.06	1.06	0.9857	0.9904	65765	0.9904	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20191216	8.48	8.67	8.48	8.67	4878	8.67	up	up	correct
ENOB.US	Enochian Biosciences Inc	20191216	6	6.04	5.82	5.87	81911	5.87	down	up	incorrect
ENPH.US	Enphase Energy Inc	20191216	25	25.95	24.53	25.76	6118179	25.76	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20191216	10.34	10.34	10.34	10.34	10545	10.34
ENSG.US	The Ensign Group Inc	20191216	42.68	43.74	42.68	43.19	250481	42.8739	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20191216	66.91	67.88	63.64	63.88	241278	63.88	down	up	incorrect
ENTG.US	Entegris Inc	20191216	50.43	51.07	50.175	50.63	965875	50.2313	up	up	correct
ENTX.US	Entera Bio Ltd	20191216	2.0101	2.2699	2.0101	2.0373	21198	2.0373	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20191216	0.0651	0.12	0.0502	0.12	800	0.12	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20191216	1.92	2.18	1.91	2.1201	40092	8.4804	up	up	correct
EOLS.US	Evolus Inc	20191216	12.12	12.66	12.1	12.45	408219	12.45	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20191216	52.57	53.04	52	52.79	716541	52.79	up	up	correct
EPIX.US	ESSA Pharma Inc	20191216	6.05	6.05	5.3165	5.8172	47546	5.8172	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20191216	3.32	3.45	2.92	3.07	106729	3.07	down	down	correct
EPZM.US	Epizyme Inc	20191216	16.41	18.45	16.2	18.34	1105392	18.34	up	up	correct
EQ.US	Equillium Inc	20191216	5	5.2	4.37	4.83	96456	4.83	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20191216	30.5	31.06	30.35	30.95	66083	30.8779	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20191216	552.55	563.86	547.145	562.8	473051	545.8575	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191216	9.22	9.31	9.2	9.29	3412545	8.9577	up	up	correct
ERIE.US	Erie Indemnity Company	20191216	170.42	173.71	165.9	172.15	100625	163.8685	up	up	correct
ERII.US	Energy Recovery Inc	20191216	9.16	9.3117	9.16	9.24	190657	9.24	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20191216	4.5	4.5	4.5	4.5	200	4.5
ESBK.US	Elmira Savings Bank	20191216	14.69	14.95	14.69	14.75	9709	13.4562	up	up	correct
ESCA.US	Escalade Incorporated	20191216	10.31	10.3919	10.105	10.14	28101	9.4531	down	down	correct
ESEA.US	Euroseas Ltd	20191216	0.395	0.3994	0.378	0.385	65958	3.08	down	up	incorrect
ESGR.US	Enstar Group Limited	20191216	206.515	209.88	206.515	208.1	41387	208.1	up	up	correct
ESGRO.US	Enstar Group Limited	20191216	26.5964	26.7672	26.55	26.7672	24758	23.506	up	up	correct
ESGRP.US	Enstar Group Limited	20191216	27.08	27.23	27.0001	27.22	20010	24.0082	up	up	correct
ESLT.US	Elbit Systems Ltd	20191216	163	163.27	161.56	161.8	16380	157.3687	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20191216	50.19	52.385	49.425	52.03	511660	52.03	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20191216	25.15	25.46	24.51	24.8	29819	24.8	down	down	correct
ESSA.US	ESSA Bancorp Inc	20191216	17.05	17.13	16.93	16.95	6542	15.9438	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20191216	25.16	25.72	25.03	25.31	132751	25.31	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20191216	8.96	9.05	8.93	8.95	30789	8.3851	down	down	correct
ET.US	PE	20191216	24.86	25.1	24.84	24.84	92828	21.7771	down	down	correct
ETNB.US	89bio Inc	20191216	31.59	32	29.51	29.77	82190	29.77	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20191216	6.3633	6.3633	6.2	6.22	14279	6.22	down	down	correct
ETSY.US	Etsy Inc	20191216	42.49	43.53	42.33	43.1	3069225	43.1	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20191216	5.263	5.3772	5.25	5.25	1274	5.25	down	down	correct
EVBG.US	Everbridge Inc	20191216	81.08	81.09	78.615	78.71	305495	78.71	down	down	correct
EVER.US	EverQuote Inc	20191216	33.07	35.77	33.04	34.15	463700	34.15	up	up	correct
EVFM.US	Evofem Biosciences Inc	20191216	6	6.18	5.77	5.81	91933	5.81	down	up	incorrect
EVGN.US	Evogene Ltd	20191216	1.43	1.44	1.43	1.44	1120	1.44	up	down	incorrect
EVK.US	Ever	20191216	1.5	1.87	1.5	1.6936	2594	1.6936	up	up	correct
EVLO.US	Evelo Biosciences Inc	20191216	4.41	4.52	4.28	4.35	110010	4.35	down	down	correct
EVOK.US	Evoke Pharma Inc	20191216	1.63	1.65	1.59	1.61	132453	1.61	down	down	correct
EVOL.US	Evolving Systems Inc	20191216	0.91	0.92	0.8751	0.9	51140	0.9	down	down	correct
EVOP.US	EVO Payments Inc	20191216	26.61	26.81	25.64	25.93	454137	25.93	down	down	correct
EWBC.US	East West Bancorp Inc	20191216	48.49	48.83	47.82	48.47	899706	46.2249	down	down	correct
EXAS.US	Exact Sciences Corporation	20191216	87.93	91.46	87.01	91.38	3083880	91.38	up	up	correct
EXC.US	Exelon Corporation	20191216	43.99	44.76	43.945	44.7	7291862	41.6396	up	up	correct
EXEL.US	Exelixis Inc	20191216	17.87	18.24	17.77	18.2	2873638	18.2	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20191216	70.89	70.9	70.16	70.81	213930	70.81	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20191216	76.55	76.95	76	76.26	927966	74.6011	down	down	correct
EXPE.US	Expedia Group Inc	20191216	113.6	114.515	113.51	114.23	2273026	113.8072	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20191216	11.95	11.95	11.24	11.56	231656	5.7702	down	down	correct
EXPO.US	Exponent Inc	20191216	66.86	67.61	66.86	67.24	433060	66.071	up	up	correct
EXTR.US	Extreme Networks Inc	20191216	7.07	7.14	7.04	7.07	1583152	7.07
EYE.US	National Vision Holdings Inc	20191216	31.98	31.98	31.38	31.59	418680	31.59	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20191216	6.67	7.72	6.55	7.72	200774	7.72	up	up	correct
EYEN.US	Eyenovia Inc	20191216	3.28	3.3782	3.2	3.24	93597	3.24	down	up	incorrect
EYES.US	Second Sight Medical Products Inc	20191216	0.77	0.7799	0.74	0.7616	37708	6.0928	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20191216	0.141	0.1508	0.135	0.1508	10955	1.2064	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20191216	1.5	1.52	1.46	1.47	409637	14.7	down	down	correct
EZPW.US	EZCORP Inc	20191216	6.45	6.95	6.45	6.6	1614513	6.6	up	down	incorrect
FAMI.US	Farmmi Inc	20191216	0.9579	0.988	0.852	0.92	45538	0.92	down	down	correct
FANG.US	Diamondback Energy Inc	20191216	85.64	87.92	85.64	87.69	2780246	82.8994	up	up	correct
FANH.US	Fanhua Inc	20191216	25.5	25.81	25.06	25.15	1781086	22.292	down	down	correct
FARM.US	Farmer Bros. Co	20191216	17.02	17.38	16.805	17.12	102993	17.12	up	up	correct
FARO.US	FARO Technologies Inc	20191216	52.59	52.96	50.31	50.74	206761	50.74	down	down	correct
FAST.US	Fastenal Company	20191216	37.24	37.455	37.07	37.41	3014975	35.4241	up	up	correct
FAT.US	FAT Brands Inc	20191216	4.8615	5	4.8615	4.95	450	4.7238	up	up	correct
FATE.US	Fate Therapeutics Inc	20191216	19.06	20.87	18.8	20.48	1427356	20.48	up	up	correct
FB.US	Meta Platforms Inc.	20191216	195.27	199.12	194.81	197.92	14922730	197.92	up	up	correct
FBIO.US	Fortress Biotech Inc	20191216	2.01	2.05	1.93	1.95	229767	1.95	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20191216	20.22	20.319	19.86	20.0942	13964	16.0597	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20191216	26	26.16	25.81	26	5929	24.3819
FBMS.US	The First Bancshares Inc	20191216	33.63	34.26	33.63	34.15	155430	33.036	up	up	correct
FBNC.US	First Bancorp	20191216	40.55	40.92	40.35	40.53	109907	38.5901	down	down	correct
FBRX.US	Forte Biosciences Inc	20191216	0.569	0.569	0.48	0.4919	105954	7.3785	down	down	correct
FCAP.US	First Capital Inc	20191216	64.5	66	64.36	64.81	4365	62.3669	up	up	correct
FCBC.US	First Community Bankshares Inc	20191216	30.68	31.16	30.57	30.99	23065	28.5611	up	up	correct
FCCO.US	First Community Corporation	20191216	21.8	22	21.705	21.8	10978	20.6102
FCCY.US	1st Constitution Bancorp	20191216	21.6	21.6	21.09	21.35	24371	20.426	down	down	correct
FCEL.US	FuelCell Energy Inc	20191216	0.64	0.675	0.62	0.6683	12097950	0.6683	up	up	correct
FCFS.US	FirstCash Inc	20191216	80.1	82.1	79.995	81.51	372423	78.9874	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20191216	532.65	537.96	529.77	529.77	57788	526.3926	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20191216	6.58	6.58	6.34	6.47	1100800	4.8722	down	down	correct
FCREX.US	FCREX	20191216	12.99	12.99	12.99	12.99	0	11.4339
FCRIX.US	FCRIX	20191216	13.03	13.03	13.03	13.03	0	11.4009
FCRUX.US	FCRUX	20191216	13.01	13.01	13.01	13.01	0	13.01
FDBC.US	Fidelity D & D Bancorp Inc	20191216	65.98	65.98	62.75	63.47	4424	60.5744	down	down	correct
FDUS.US	Fidus Investment Corporation	20191216	15.26	15.3551	15.07	15.12	80389	12.2643	down	down	correct
FDUSG.US	FDUSG	20191216	25.71	25.71	25.71	25.71	0	22.9575
FDUSZ.US	Fidus Investment Corporation	20191216	25.93	25.93	25.92	25.92	800	22.9912	down	down	correct
FEIM.US	Frequency Electronics Inc	20191216	9.24	9.51	9.24	9.46	50318	9.46	up	up	correct
FELE.US	Franklin Electric Co. Inc	20191216	56.43	56.63	55.56	55.77	178767	54.6909	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20191216	6.1	6.29	6.01	6.07	33060	6.07	down	down	correct
FEYE.US	Mandiant Inc	20191216	16.2	16.34	16.13	16.31	3115782	16.31	up	up	correct
FFBC.US	First Financial Bancorp	20191216	25.5	25.71	25.426	25.55	561279	23.2163	up	up	correct
FFBW.US	FFBW Inc	20191216	11.47	11.52	11.46	11.5	10246	9.8039	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191216	3.07	3.22	3.01	3.12	34758	3.12	up	up	correct
FFIC.US	Flushing Financial Corporation	20191216	21.2	21.33	21.12	21.17	100391	19.214	down	down	correct
FFIN.US	First Financial Bankshares Inc	20191216	35.68	36.28	35.42	36.1	813947	35.052	up	up	correct
FFIV.US	F5 Networks Inc	20191216	140.82	140.82	138.26	138.7	695549	138.7	down	down	correct
FFNW.US	First Financial Northwest Inc	20191216	15.03	15.14	15.03	15.14	14553	14.1529	up	up	correct
FFWM.US	First Foundation Inc	20191216	16.98	17.26	16.95	17.13	153437	16.5639	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20191216	20.7601	21.82	20.7601	21.76	5113	18.1679	up	up	correct
FGEN.US	FibroGen Inc	20191216	46.68	47.6	46.2	47.44	689584	47.44	up	up	correct
FGF.US	FG Financial Group Inc	20191216	4.9765	5.151	4.95	5.15	79505	5.15	up	up	correct
FGFPP.US	FG Financial Group Inc	20191216	26.96	26.96	26	26.67	1300	22.709	down	down	correct
FHB.US	First Hawaiian Inc	20191216	29.2	29.4	29.17	29.34	847880	26.7952	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20191216	42.19	42.4224	42.09	42.21	274131	38.3154	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20191216	200.81	200.81	200.81	200.81	0	200.81
FISI.US	Financial Institutions Inc	20191216	32.58	33.01	32.34	32.63	78533	29.8471	up	down	incorrect
FISV.US	Fiserv Inc	20191216	117.1	118	115.58	116.51	2271932	116.51	down	down	correct
FITB.US	Fifth Third Bancorp	20191216	31.24	31.4	30.87	30.92	5675088	28.4841	down	down	correct
FITBI.US	Fifth Third Bancorp	20191216	28.8	28.8	28.5749	28.67	18184	25.4015	down	down	correct
FITBO.US	Fifth Third Bancorp	20191216	25.77	25.77	25.62	25.68	28000	23.2071	down	down	correct
FITBP.US	Fifth Third Bancorp	20191216	26.87	27	26.87	26.94	4600	23.979	up	up	correct
FIVE.US	Five Below Inc	20191216	124.01	124.82	119.97	120.13	1292725	120.13	down	down	correct
FIVN.US	Five9 Inc	20191216	66.79	67.675	66.5	66.75	630589	66.75	down	down	correct
FIXX.US	Homology Medicines Inc	20191216	21	22.4453	20.85	21.94	417799	21.94	up	up	correct
FIZZ.US	National Beverage Corp	20191216	52.23	52.78	51.69	51.8	1359400	22.9137	down	down	correct
FKWL.US	Franklin Wireless Corp	20191216	2.25	2.25	2.25	2.25	1500	2.25
FLDM.US	Fluidigm Corporation	20191216	3.17	3.26	3.12	3.18	1120307	3.18	up	up	correct
FLEX.US	Flex Ltd	20191216	12.07	12.49	12.06	12.44	5810244	12.44	up	up	correct
FLGT.US	Fulgent Genetics Inc	20191216	13.67	13.75	13.17	13.46	180884	13.46	down	up	incorrect
FLIC.US	The First of Long Island Corporation	20191216	24.84	25.19	24.84	24.98	25939	23.0522	up	up	correct
FLL.US	Full House Resorts Inc	20191216	3.47	3.47	3.2	3.2	154434	3.2	down	up	incorrect
FLMN.US	Falcon Minerals Corporation	20191216	6.49	6.7659	6.41	6.66	287372	5.5561	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20191216	0.27	0.27	0.27	0.27	45971	0.27
FLNT.US	Fluent Inc	20191216	2.13	2.22	2.13	2.19	363582	2.19	up	down	incorrect
FLWS.US	1	20191216	13.71	14.02	13.61	13.64	418244	13.64	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20191216	20.48	20.52	19.05	19.11	926261	19.11	down	down	correct
FLXS.US	Flexsteel Industries Inc	20191216	20.1	20.52	20.06	20.17	38089	19.0052	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20191216	26.85	27.98	26.73	27.98	11376	26.2509	up	up	correct
FMBH.US	First Mid Bancshares Inc	20191216	35.7	36.2	35.65	35.99	84355	34.2685	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20191216	23.07	23.26	22.8941	23.12	550762	21.3697	up	up	correct
FMNB.US	Farmers National Banc Corp	20191216	15.96	16.29	15.67	16.17	36554	15.1794	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20191216	8.02	8.75	8	8.6	99738	8.0322	up	up	correct
FNHC.US	FedNat Holding Company	20191216	16.65	16.825	16.25	16.28	56033	15.6925	down	up	incorrect
FNKO.US	Funko Inc	20191216	15.22	15.52	15.06	15.18	655748	15.18	down	down	correct
FNLC.US	The First Bancorp Inc	20191216	29.53	29.86	29.3346	29.86	12117	27.1174	up	up	correct
FNWB.US	First Northwest Bancorp	20191216	17.91	17.99	17.85	17.99	18335	17.449	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20191216	45.85	45.9	45.85	45.9	600	42.9453	up	up	correct
FOCS.US	Focus Financial Partners Inc	20191216	29.08	29.1508	28.549	28.99	134263	28.99	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20191216	9.53	9.67	9.45	9.65	4085488	9.65	up	up	correct
FONR.US	FONAR Corporation	20191216	20.26	20.5	20.02	20.11	19369	20.11	down	up	incorrect
FORD.US	Forward Industries Inc	20191216	1.01	1.01	0.9241	0.995	40448	0.995	down	down	correct
FORM.US	FormFactor Inc	20191216	25.34	25.76	25.2	25.24	734673	25.24	down	down	correct
FORR.US	Forrester Research Inc	20191216	41.59	42.51	41.19	41.49	101016	41.49	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20191216	68.92	68.92	68.92	68.92	146	67.0448
FOSL.US	Fossil Group Inc	20191216	7.59	7.93	7.535	7.65	1473201	7.65	up	up	correct
FOX.US	Fox Corporation	20191216	36.03	36.18	35.81	35.89	1097758	34.8868	down	down	correct
FOXA.US	Fox Corporation	20191216	36.95	37.16	36.7021	36.81	4273548	35.8143	down	down	correct
FOXF.US	Fox Factory Holding Corp	20191216	65.51	67.19	65.42	65.72	145430	65.72	up	up	correct
FPAY.US	FlexShopper Inc	20191216	2.19	2.28	2.1	2.1	264169	2.1	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20191216	37.75	38.4	37.55	38.31	10496	35.2441	up	down	incorrect
FRBA.US	First Bank	20191216	11.16	11.44	11.16	11.33	23609	11.0361	up	up	correct
FRBK.US	Republic First Bancorp Inc	20191216	3.95	3.98	3.91	3.93	226389	3.93	down	down	correct
FREE.US	Whole Earth Brands Inc	20191216	9.96	9.97	9.95	9.96	8104	9.96
FREQ.US	Frequency Therapeutics Inc	20191216	18.67	18.875	17.68	17.92	127592	17.92	down	down	correct
FRG.US	Franchise Group Inc	20191216	24.92	27.49	21.6	23.75	126000	21.5987	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20191216	9.28	9.5506	9.21	9.435	432398	9.435	up	up	correct
FRHC.US	Freedom Holding Corp	20191216	14.98	15	14.79	14.91	111939	14.91	down	up	incorrect
FRME.US	First Merchants Corporation	20191216	41.5	41.92	41.49	41.76	168179	39.3011	up	down	incorrect
FROPX.US	FROPX	20191216	19.21	19.21	19.21	19.21	0	15.5253
FRPH.US	FRP Holdings Inc	20191216	51.05	51.05	50.1	50.5	32156	50.5	down	down	correct
FRPT.US	Freshpet Inc	20191216	57.34	57.54	56	56.14	171603	56.14	down	down	correct
FRST.US	Primis Financial Corp	20191216	16.5	16.7	16.5	16.61	81421	15.5525	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20191216	1.0868	1.12	1.0868	1.1115	15553	1.1115	up	up	correct
FRTA.US	Forterra Inc	20191216	10.7	10.7737	9.82	10.185	528135	10.185	down	down	correct
FSBW.US	FS Bancorp Inc	20191216	63.71	64	63.025	63.5	20659	30.6936	down	down	correct
FSEA.US	First Seacoast Bancorp	20191216	9.335	9.4	9.27	9.4	10990	9.4	up	up	correct
FSFG.US	First Savings Financial Group Inc	20191216	67.73	67.73	67.7205	67.7205	1784	21.9126	down	down	correct
FSLR.US	First Solar Inc	20191216	55.26	57.2	55.26	56.53	1231808	56.53	up	down	incorrect
FSTR.US	L.B. Foster Company	20191216	19.48	20.41	19.48	20.19	30131	20.19	up	up	correct
FSTX.US	F	20191216	4	4.02	3.6701	3.78	54558	15.12	down	down	correct
FSV.US	FirstService Corporation	20191216	91.69	91.97	88.99	89.83	71572	88.8328	down	down	correct
FTDR.US	Frontdoor Inc	20191216	47.22	47.53	45.45	45.61	456323	45.61	down	down	correct
FTEK.US	Fuel Tech Inc	20191216	0.8911	0.9201	0.87	0.92	110051	0.92	up	up	correct
FTFT.US	Future FinTech Group Inc	20191216	0.4872	0.515	0.46	0.4652	432517	0.4652	down	down	correct
FTNT.US	Fortinet Inc	20191216	106.5	107.77	106.33	107.24	1157871	107.24	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20191216	12.15	13.5278	12.15	12.36	32720	12.36	up	down	incorrect
FULT.US	Fulton Financial Corporation	20191216	17.83	17.92	17.69	17.76	1057951	16.2452	down	up	incorrect
FUNC.US	First United Corporation	20191216	24.43	24.5	23.865	24.23	41208	22.5992	down	down	correct
FUND.US	Sprott Focus Trust Inc	20191216	7.05	7.18	7.05	7.16	51831	5.9963	up	up	correct
FUSB.US	First US Bancshares Inc	20191216	10.38	10.76	10.3602	10.412	9634	10.1392	up	up	correct
FUTU.US	Futu Holdings Limited	20191216	10.3	10.3	10.05	10.05	84876	10.05	down	down	correct
FUV.US	Arcimoto Inc	20191216	1.75	1.79	1.68	1.73	378048	1.73	down	down	correct
FVCB.US	FVCBankcorp Inc	20191216	17.09	17.32	16.94	17.15	43801	17.15	up	down	incorrect
FVE.US	Five Star Senior Living Inc	20191216	4.39	4.7	4.36	4.69	22326	4.69	up	up	correct
FWBI.US	First Wave BioPharma Inc	20191216	0.81	0.84	0.7957	0.83	444395	0.83	up	up	correct
FWONA.US	Formula One Group	20191216	41.69	42.47	41.59	41.76	76214	41.76	up	up	correct
FWONK.US	Formula One Group	20191216	44.16	44.78	43.8	43.86	838135	43.86	down	down	correct
FWRD.US	Forward Air Corporation	20191216	69.68	69.94	68.55	68.7	165114	67.2094	down	down	correct
FXNC.US	First National Corporation	20191216	20.397	20.5	20.01	20.01	6173	18.9983	down	down	correct
GABC.US	German American Bancorp Inc	20191216	34.96	35.2596	34.71	35.05	50370	33.4566	up	up	correct
GAIA.US	Gaia Inc	20191216	8.71	8.71	8.52	8.63	56482	8.63	down	down	correct
GAIN.US	Gladstone Investment Corporation	20191216	14.76	15.02	14.76	14.84	185856	12.6203	up	up	correct
GALT.US	Galectin Therapeutics Inc	20191216	2.9	2.9734	2.855	2.95	192021	2.95	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20191216	1.2293	1.334	1.2	1.31	75060	19.65	up	up	correct
GASS.US	StealthGas Inc	20191216	3.57	3.57	3.4	3.48	100127	3.48	down	down	correct
GBCI.US	Glacier Bancorp Inc	20191216	45.11	45.7	44.95	45.35	264162	42.5902	up	up	correct
GBDC.US	Golub Capital BDC Inc	20191216	17.4228	17.5534	17.4228	17.5099	1027473	14.5824	up	up	correct
GBLI.US	Global Indemnity Group LLC	20191216	28.96	29.1	28.5	28.9	12197	26.492	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20191216	26.5	26.51	26.49	26.51	1190	22.754	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20191216	76.51	78.4	75.84	78.06	1130716	78.06	up	up	correct
GCBC.US	Greene County Bancorp Inc	20191216	28.69	29.1	28.69	29.1	1035	28.0476	up	up	correct
GCMG.US	GCM Grosvenor Inc	20191216	10.22	10.22	10.22	10.22	0	9.935
GCREX.US	Griffin Institutional Access Real Estate	20191216	26.64	26.64	26.64	26.64	0	23.6698
GDEN.US	Golden Entertainment Inc	20191216	18.67	19.37	18.3299	18.66	77207	18.66	down	down	correct
GDS.US	GDS Holdings Limited	20191216	48.97	49.44	48.56	49.06	834338	49.06	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20191216	10.92	10.97	10.85	10.85	18289	10.85	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20191216	7.9	7.97	7.89	7.91	47566	6.375	up	up	correct
GECCM.US	GECCM	20191216	25.45	25.5522	25.45	25.5522	625	24.0946	up	up	correct
GECCN.US	Great Elm Capital	20191216	24.84	25.03	24.84	25.02	8900	21.7681	up	up	correct
GEG.US	Great Elm Group Inc	20191216	3.16	3.16	3.06	3.137	3580	3.137	down	up	incorrect
GENC.US	Gencor Industries Inc	20191216	12.6	12.6	12.03	12.23	32420	12.23	down	down	correct
GENE.US	Genetic Technologies Limited	20191216	2.01	2.24	2.01	2.16	53530	2.16	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20191216	16.99	17.145	16.51	16.58	81558	16.58	down	down	correct
GERN.US	Geron Corporation	20191216	1.5	1.5	1.46	1.47	1371794	1.47	down	down	correct
GEVO.US	Gevo Inc	20191216	2.3	2.41	2.3	2.3	65331	2.3
GFED.US	Guaranty Federal Bancshares Inc	20191216	26.01	26.015	25.53	25.59	3405	23.921	down	down	correct
GFN.US	General Finance Corporation	20191216	11	11	10.41	10.42	42747	10.42	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20191216	14.9	15	14.3	14.47	1856449	14.2032	down	down	correct
GH.US	Guardant Health Inc	20191216	76.52	78.43	75.64	76.66	1158960	76.66	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20191216	1.194	1.428	1.188	1.35	1553217	1.35	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20191216	5.11	5.27	5.05	5.08	26763	5.08	down	down	correct
GIGM.US	GigaMedia Limited	20191216	2.5	2.52	2.5	2.5094	4465	2.5094	up	up	correct
GIII.US	G	20191216	32.53	33.15	32.12	32.43	737904	32.43	down	down	correct
GILD.US	Gilead Sciences Inc	20191216	66.25	66.79	66.09	66.12	11647700	60.9364	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20191216	7.68	7.68	7.49	7.6	57542	6.5593	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20191216	27.5	27.5	27.5	27.5	0	24.4339
GLAD.US	Gladstone Capital Corporation	20191216	10.45	10.57	10.44	10.48	221497	8.708	up	up	correct
GLADL.US	GLADL	20191216	25.83	25.83	25.83	25.83	0	23.1606
GLBFX.US	GL Beyond Income Fund	20191216	1.26	1.26	1.26	1.26	0	1.1005
GLBS.US	Globus Maritime Limited	20191216	1.17	1.2	1.145	1.15	157057	115	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20191216	10.8	10.8586	10.8	10.85	1285	10.1513	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20191216	11.69	11.849	11.53	11.55	324842	11.55	down	down	correct
GLG.US	TD Holdings Inc	20191216	1.87	1.88	1.81	1.88	106530	1.88	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191216	6.02	6.2499	5.96	6.07	122945	6.07	up	up	correct
GLNG.US	Golar LNG Limited	20191216	13.33	13.646	13.05	13.09	2110221	13.09	down	down	correct
GLPG.US	Galapagos NV	20191216	211.49	212.97	210.74	211.42	129152	211.42	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20191216	41.21	41.95	41.07	41.78	971506	37.8161	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20191216	10.24	10.33	10.07	10.13	257614	10.13	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191216	27.35	27.35	27.35	27.35	0	24.3007
GLYC.US	GlycoMimetics Inc	20191216	6.06	6.24	5.73	5.96	255964	5.96	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20191216	0.2999	0.3399	0.25	0.3399	1404	5.0985	up	up	correct
GMDA.US	Gamida Cell Ltd	20191216	4.81	5	4.81	4.91	30846	4.91	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191216	27.09	27.09	27.09	27.09	0	24.0696
GNCA.US	Genocea Biosciences Inc	20191216	2.17	2.185	2.1	2.18	145300	2.18	up	up	correct
GNFT.US	Genfit SA	20191216	17.17	17.5	16.91	17.15	100994	17.15	down	down	correct
GNLN.US	Greenlane Holdings Inc	20191216	2.88	3.33	2.8	2.99	499201	2.99	up	up	correct
GNPX.US	Genprex Inc	20191216	0.27	0.28	0.2533	0.28	104633	0.28	up	down	incorrect
GNSS.US	Genasys Inc	20191216	3.4	3.4891	3.4	3.42	178004	3.42	up	up	correct
GNTX.US	Gentex Corporation	20191216	27.82	28.755	27.82	28.59	1970355	27.687	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20191216	33.54	34.09	33.2729	33.8	31763	28.8722	up	up	correct
GNUS.US	Genius Brands International Inc	20191216	0.23	0.23	0.1917	0.21	2016242	0.21	down	down	correct
GO.US	Grocery Outlet Holding Corp	20191216	30.87	31.64	30.66	31.31	462472	31.31	up	up	correct
GOEV.US	Canoo Inc	20191216	10.11	10.14	10.11	10.14	5906	10.14	up	down	incorrect
GOEVW.US	Canoo Holdings Ltd	20191216	0.87	0.87	0.84	0.84	300	0.84	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20191216	5.51	5.53	5.43	5.43	143452	4.5755	down	up	incorrect
GOGO.US	Gogo Inc	20191216	5.61	5.71	5.49	5.565	1181778	5.565	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20191216	22.36	22.8	22.36	22.645	310659	19.1264	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20191216	26.23	26.24	26.146	26.146	8200	22.672	down	down	correct
GOOG.US	Alphabet Inc	20191216	1356.5	1364.68	1352.67	1361.17	1397451	1361.17	up	up	correct
GOOGL.US	Alphabet Inc	20191216	1355	1363.53	1350.61	1360.7	1406457	1360.7	up	up	correct
GOSS.US	Gossamer Bio Inc	20191216	16.1	17.89	15.61	15.96	5263188	15.96	down	down	correct
GOVX.US	GeoVax Labs Inc	20191216	0.0006	0.0006	0.0004	0.0005	1140	20	down	down	correct
GP.US	GreenPower Motor Company Inc	20191216	0.18	0.2029	0.18	0.1989	29939	1.3923	up	down	incorrect
GPP.US	Green Plains Partners LP	20191216	13.81	14.208	13.81	14.15	67330	12.2369	up	up	correct
GPRE.US	Green Plains Inc	20191216	15.42	15.82	15.295	15.49	553836	15.49	up	up	correct
GPRO.US	GoPro Inc	20191216	4.44	4.55	4.41	4.43	2802771	4.43	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20191216	11.27	11.44	11.17	11.21	93040	11.21	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20191216	18	18.7826	17.6522	17.913	112091	9.2594	down	down	correct
GRFS.US	Grifols S.A	20191216	22.95	23.11	22.81	22.93	1149465	22.0632	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191216	27.81	27.81	27.81	27.81	0	24.7095
GRIN.US	Grindrod Shipping Holdings Ltd	20191216	6.9623	6.9623	6.5	6.52	2776	6.1985	down	down	correct
GRMN.US	Garmin Ltd	20191216	97.6	98.17	97.3	97.79	856700	93.5676	up	up	correct
GRNQ.US	Greenpro Capital Corp	20191216	0.45	0.45	0.41	0.4221	23295	0.4221	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20191216	9.83	9.83	9.83	9.83	200	9.83
GROM.US	Grom Social Enterprises Inc. Common Stock	20191216	0.0805	0.104	0.0805	0.104	1100	3.328	up	up	correct
GROW.US	U.S. Global Investors Inc	20191216	1.29	1.3	1.2	1.26	59905	1.2274	down	down	correct
GRPN.US	Groupon Inc	20191216	2.64	2.72	2.62	2.63	467566	52.6	down	down	correct
GRTS.US	Gritstone bio Inc	20191216	9.2	9.37	8.13	8.165	330533	8.165	down	down	correct
GRTX.US	Galera Therapeutics Inc	20191216	9.76	11.63	9.63	10	113788	10	up	up	correct
GRVY.US	Gravity Co. Ltd	20191216	37.81	38.24	36.3	36.95	38188	36.95	down	down	correct
GRWG.US	GrowGeneration Corp	20191216	4.43	4.52	4.3	4.32	92823	4.32	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20191216	62.78	63.93	62.78	63.72	25229	58.7579	up	up	correct
GSHD.US	Goosehead Insurance Inc	20191216	39.92	41.54	39.67	40.78	151236	39.7965	up	up	correct
GSIT.US	GSI Technology Inc	20191216	7.32	7.33	7.21	7.25	34561	7.25	down	down	correct
GSKY.US	GreenSky Inc	20191216	7.2	7.39	7.18	7.28	1201630	7.28	up	up	correct
GSM.US	Ferroglobe PLC	20191216	0.9253	0.99	0.8715	0.91	441065	0.91	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20191216	9.36	9.96	8.95	9.75	109124	9.75	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20191216	0.09	0.09	0.09	0.09	100	0.09
GT.US	The Goodyear Tire & Rubber Company	20191216	16.05	16.455	16.02	16.07	2356176	15.8802	up	up	correct
GTBP.US	GT Biopharma Inc	20191216	0.1101	0.115	0.101	0.1099	5566	1.8683	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20191216	6.0122	6.0122	5.2	5.5	17303	5.5	down	down	correct
GTHX.US	G1 Therapeutics Inc	20191216	25.42	26.91	25.185	26.62	721281	26.62	up	up	correct
GTIM.US	Good Times Restaurants Inc	20191216	1.57	1.69	1.49	1.61	93697	1.61	up	up	correct
GTX.US	Garrett Motion Inc	20191216	10.19	10.46	10.13	10.24	1798714	10.24	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20191216	6.49	6.62	6.135	6.18	572085	6.18	down	down	correct
GURE.US	Gulf Resources Inc	20191216	0.5032	0.5398	0.5	0.5199	8594	2.5995	up	up	correct
GVP.US	GSE Systems Inc	20191216	1.19	1.26	1.18	1.23	103265	1.23	up	up	correct
GWGH.US	GWG Holdings Inc	20191216	10	10	9.85	9.98	4027	9.98	down	down	correct
GWRS.US	Global Water Resources Inc	20191216	13.17	13.17	12.82	12.95	22145	12.4245	down	down	correct
GYRO.US	Gyrodyne LLC	20191216	19.3961	19.4121	19.3961	19.4121	734	19.4121	up	up	correct
HA.US	Hawaiian Holdings Inc	20191216	29.68	30.27	29.5518	29.84	612930	29.717	up	up	correct
HAFC.US	Hanmi Financial Corporation	20191216	20.15	20.52	20.15	20.33	106994	18.9367	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20191216	25.05	25.05	24.63	24.67	419215	24.67	down	down	correct
HALL.US	Hallmark Financial Services Inc	20191216	18.32	18.5243	17.85	17.91	86252	17.91	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20191216	19.11	19.22	18.92	19.08	1361632	19.08	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20191216	4.71	4.71	4.4	4.4	15100	4.3726	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20191216	17.07	17.6732	16.44	16.99	100624	16.99	down	up	incorrect
HAS.US	Hasbro Inc	20191216	104.66	104.92	102.12	102.26	1311919	96.1712	down	down	correct
HAYN.US	Haynes International Inc	20191216	37.97	38.2006	36.13	36.35	104274	34.1083	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20191216	15.52	15.6	15.34	15.34	15339440	13.7458	down	down	correct
HBCP.US	Home Bancorp Inc	20191216	39.64	39.9	39.13	39.6	13612	37.3563	down	down	correct
HBIO.US	Harvard Bioscience Inc	20191216	2.81	2.89	2.7811	2.87	28175	2.87	up	up	correct
HBMD.US	Howard Bancorp Inc	20191216	17	17.275	16.92	16.99	19665	16.99	down	down	correct
HBNC.US	Horizon Bancorp Inc	20191216	19.29	19.39	19.11	19.26	109037	17.91	down	down	correct
HBP.US	Huttig Building Products Inc	20191216	1.79	1.79	1.69	1.69	19732	1.69	down	down	correct
HBT.US	HBT Financial Inc	20191216	17.56	18.1	17.56	17.845	247800	16.4812	up	up	correct
HCAT.US	Health Catalyst Inc	20191216	33.79	34.2	32.39	32.7	283768	32.7	down	down	correct
HCCC.US	Healthcare Capital Corp	20191216	0.5799	0.7475	0.5799	0.65	9400	0.65	up	up	correct
HCCI.US	Heritage	20191216	31.44	31.69	30.78	30.86	38321	30.86	down	down	correct
HCKT.US	The Hackett Group Inc	20191216	15.56	15.79	15.53	15.57	99389	14.7247	up	up	correct
HCM.US	HUTCHMED (China) Limited	20191216	23.14	23.14	22.36	22.4	160528	22.4	down	down	correct
HCSG.US	Healthcare Services Group Inc	20191216	24.07	25.0151	24.07	24.88	764543	23.2681	up	up	correct
HDSN.US	Hudson Technologies Inc	20191216	0.7256	0.7499	0.7011	0.7425	471895	0.7425	up	up	correct
HEAR.US	Turtle Beach Corporation	20191216	8.8	9.09	8.66	8.76	420772	8.76	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20191216	33.16	33.77	33.03	33.15	137261	30.5724	down	up	incorrect
HELE.US	Helen of Troy Limited	20191216	166.61	168.735	165	167.94	134024	167.94	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191216	5.45	5.5	5.16	5.24	221027	5.24	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20191216	2.08	2.24	2.08	2.17	4534346	8.68	up	up	correct
HFFG.US	HF Foods Group Inc	20191216	23.18	23.5	22.79	23	235900	23	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20191216	27.69	28.14	27.69	27.93	111496	26.0177	up	up	correct
HGBL.US	Heritage Global Inc	20191216	0.88	0.9	0.88	0.9	58362	0.9	up	up	correct
HGEN.US	Humanigen Inc	20191216	0.5025	0.5025	0.45	0.45	462	2.25	down	up	incorrect
HGSH.US	China HGS Real Estate Inc	20191216	0.8198	0.8198	0.7136	0.7964	871	1.5928	down	down	correct
HHR.US	HeadHunter Group PLC	20191216	22.58	22.63	21.13	21.55	104800	20.5072	down	up	incorrect
HIBB.US	Hibbett Inc	20191216	26.6	26.76	25.67	26.09	705140	25.8549	down	down	correct
HIFS.US	Hingham Institution for Savings	20191216	201.5	201.55	199.51	199.51	1423	194.8951	down	down	correct
HIHO.US	Highway Holdings Limited	20191216	1.68	1.707	1.62	1.65	16039	1.4579	down	down	correct
HIMX.US	Himax Technologies Inc	20191216	2.41	2.45	2.32	2.34	671031	2.2978	down	down	correct
HITI.US	High Tide Inc. Common Shares	20191216	0.19	0.19	0.175	0.175	432126	0.175	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20191216	0.07	0.0781	0.063	0.0721	605073	0.0721	up	down	incorrect
HJLI.US	Hancock Jaffe Laboratories Inc	20191216	0.47	0.48	0.41	0.4699	35413	11.7475	down	down	correct
HLBZ.US	Helbiz Inc	20191216	9.83	9.83	9.83	9.83	200	9.83
HLBZW.US	Helbiz Inc	20191216	0.12	0.12	0.09	0.12	25900	0.12
HLG.US	Hailiang Education Group Inc	20191216	66	66.25	65.6	66.2	8562	66.2	up	down	incorrect
HLIT.US	Harmonic Inc	20191216	7.96	8.14	7.84	7.88	904811	7.88	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20191216	57.9	58.82	57.62	57.79	117302	55.8338	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20191216	5.82	6.12	5.82	6.04	436561	6.04	up	up	correct
HMNF.US	HMN Financial Inc	20191216	21.12	21.12	21.12	21.12	121	21.12
HMST.US	HomeStreet Inc	20191216	33.55	33.8	33.42	33.75	233995	32.2963	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20191216	13.77	13.9	13.63	13.68	31519	13.68	down	down	correct
HNNA.US	Hennessy Advisors Inc	20191216	10.25	10.26	9.5222	10	77489	8.8986	down	down	correct
HNRG.US	Hallador Energy Company	20191216	2.87	2.9055	2.69	2.74	100173	2.677	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20191216	24.8	25.23	24.77	25.17	226173	23.8234	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20191216	16	16.63	15.958	16.54	166382	16.2686	up	up	correct
HOLX.US	Hologic Inc	20191216	53.45	53.65	53.16	53.56	2408163	53.56	up	up	correct
HON.US	Honeywell International Inc	20191216	177.27	177.995	176.14	176.4	3207692	169.4933	down	down	correct
HONE.US	HarborOne Bancorp Inc	20191216	10.81	10.85	10.77	10.83	420225	10.6094	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20191216	7.63	7.9	7	7.7	256364	7.7	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20191216	15	15.3	14.97	15.195	608430	13.7308	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20191216	4.6141	4.6141	4.28	4.28	4847	4.28	down	down	correct
HPK.US	HighPeak Energy Inc	20191216	10.34	10.34	10.33	10.33	196600	10.2155	down	down	correct
HQI.US	HireQuest Inc	20191216	6.68	7.1	6.61	6.81	4800	6.6388	up	up	correct
HQY.US	HealthEquity Inc	20191216	72.52	74.42	71.51	72.93	784727	72.93	up	up	correct
HROW.US	Harrow Health Inc	20191216	6.42	6.6	6.39	6.5	76149	6.5	up	up	correct
HRTX.US	Heron Therapeutics Inc	20191216	25.75	25.9	25.3	25.62	1495714	25.62	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20191216	12.44	12.49	12.43	12.45	134836	10.2786	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20191216	0.45	0.45	0.44	0.4498	39070	15.743	down	down	correct
HSIC.US	Henry Schein Inc	20191216	68.69	69.07	67.95	68.69	1244102	68.69
HSII.US	Heidrick & Struggles International Inc	20191216	31.8	32.25	31.62	32.07	259152	30.7672	up	up	correct
HSKA.US	Heska Corporation	20191216	94.07	95.055	93.6	93.89	61775	93.89	down	down	correct
HSON.US	Hudson Global Inc	20191216	12.5	12.5	12.415	12.5	3957	12.5
HSQIX.US	Henderson International Select Equity I	20191216	25	25	25	25	0	24.0685
HST.US	Host Hotels & Resorts Inc	20191216	18.08	18.3	17.92	18.27	12180720	17.7082	up	up	correct
HSTM.US	HealthStream Inc	20191216	28	29.78	28	29.26	413899	29.26	up	up	correct
HSTO.US	Histogen Inc	20191216	0.3603	0.37	0.3512	0.356	44112	3.56	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20191216	26.7	26.97	26.7	26.84	74221	26.0717	up	up	correct
HTBK.US	Heritage Commerce Corp	20191216	12.78	12.99	12.78	12.87	756839	11.5122	up	up	correct
HTBX.US	Heat Biologics Inc	20191216	0.46	0.46	0.42	0.44	26189	3.08	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20191216	0.7	0.7	0.65	0.68	32187	10.2	down	down	correct
HTHT.US	Huazhu Group Limited	20191216	36.14	37.12	36.14	36.44	1501053	36.1317	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20191216	24.82	24.85	24.75	24.75	45800	21.6221	down	down	correct
HTLD.US	Heartland Express Inc	20191216	21.21	21.46	21	21.02	198040	20.2422	down	down	correct
HTLF.US	Heartland Financial USA Inc	20191216	48.65	49.28	48.5	49.28	153200	47.2406	up	down	incorrect
HUBG.US	Hub Group Inc	20191216	50.31	51.58	49.93	50.82	197871	50.82	up	up	correct
HUGE.US	FSD Pharma Inc	20191216	4.7727	5.8968	4.7494	5.412	14811	5.412	up	up	correct
HURC.US	Hurco Companies Inc	20191216	38.44	38.78	38.25	38.54	28230	37.236	up	up	correct
HURN.US	Huron Consulting Group Inc	20191216	69.73	70.5	69.3575	69.58	64992	69.58	down	down	correct
HUSN.US	Hudson Capital Inc	20191216	1.11	1.28	1.02	1.18	93197	5.9	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20191216	0.95	0.95	0.8669	0.8669	22625	0.8669	down	down	correct
HVBC.US	HV Bancorp Inc	20191216	15.401	15.401	15.0082	15.05	1634	15.05	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20191216	22.4667	23.1139	22.4575	22.929	6892	21.7813	up	up	correct
HWC.US	Hancock Whitney Corporation	20191216	43.48	43.71	43.045	43.2	1053092	40.4306	down	down	correct
HWKN.US	Hawkins Inc	20191216	44.59	45.4	44.36	44.57	28258	21.5391	down	up	incorrect
HX.US	Xiaobai Maimai Inc	20191216	0.64	0.64	0.61	0.62	36776	1.86	down	up	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20191216	10	10.02	9.99	10	10807	10
HYMC.US	Hycroft Mining Holding Corporation	20191216	10.35	10.35	10.34	10.34	4317	10.34	down	down	correct
HYRE.US	HyreCar Inc	20191216	2.33	2.53	2.2991	2.51	167581	2.51	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20191216	34.57	34.88	33.33	34.26	5613524	34.26	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20191216	61.99	62.06	59.46	59.5	475698	59.5	down	up	incorrect
IBCP.US	Independent Bank Corporation	20191216	22.53	22.71	22.4222	22.48	70511	20.5796	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20191216	47.06	47.54	46.52	46.64	503825	46.008	down	down	correct
IBOC.US	International Bancshares Corporation	20191216	43.6	43.87	43.39	43.46	173880	40.569	down	down	correct
IBTX.US	Independent Bank Group Inc	20191216	59.71	60.03	58.43	58.7	664734	56.218	down	down	correct
ICAD.US	iCAD Inc	20191216	7.33	7.37	7.04	7.04	24800	7.04	down	down	correct
ICBK.US	County Bancorp Inc	20191216	26.3	26.98	26.3	26.98	7558	26.2355	up	up	correct
ICCC.US	ImmuCell Corporation	20191216	5.21	5.55	5.2	5.4	73042	5.4	up	up	correct
ICCH.US	ICC Holdings Inc	20191216	13.5189	13.5189	13.5189	13.5189	672	13.5189
ICFI.US	ICF International Inc	20191216	91.26	91.98	90.29	90.77	68119	89.4923	down	down	correct
ICHR.US	Ichor Holdings Ltd	20191216	33.01	34.25	33.01	33.06	534268	33.06	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20191216	3.28	3.3098	3.19	3.3098	53717	3.3098	up	up	correct
ICLR.US	ICON Public Limited Company	20191216	160.85	163.42	159.395	163.24	337381	163.24	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191216	7	7	6.95	6.99	26529	6.0411	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20191216	114.79	120.03	112.86	118.21	963478	118.21	up	up	correct
ICUI.US	ICU Medical Inc	20191216	178.59	190.31	178.59	186.38	245535	186.38	up	up	correct
IDCC.US	InterDigital Inc	20191216	54.43	55.33	53.885	54.24	185162	51.7784	down	down	correct
IDEX.US	Ideanomics Inc	20191216	0.7421	0.752	0.71	0.7116	353506	0.7116	down	down	correct
IDN.US	Intellicheck Inc	20191216	8.03	8.03	7.52	7.57	84901	7.57	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20191216	1.6	1.65	1.45	1.45	511817	1.45	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20191216	253.82	257.48	253.3215	255.47	406917	255.47	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20191216	7.46	7.5	7.05	7.1	42219	7.1	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20191216	3.71	3.8399	3.54	3.595	67835	3.595	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191216	0.05	0.05	0.0298	0.03	68663	0.03	down	down	correct
IEP.US	Icahn Enterprises L.P	20191216	60.94	62.37	60.94	61.3	92133	45.4076	up	down	incorrect
IESC.US	IES Holdings Inc	20191216	25.26	25.26	25	25.1	18904	25.1	down	down	correct
IFMK.US	iFresh Inc	20191216	0.371	0.4	0.371	0.39	240130	0.39	up	up	correct
IFRX.US	InflaRx N.V	20191216	3.54	3.58	3.39	3.57	398952	3.57	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20191216	10.45	10.45	10.4	10.45	12700	9.9162
IGICW.US	International General Insurance Holdings Ltd	20191216	1.2	1.2	1.2	1.2	300	1.2
IGMS.US	IGM Biosciences Inc	20191216	29.29	33.18	29.26	30.14	158861	30.14	up	down	incorrect
IHRT.US	iHeartMedia Inc	20191216	15.78	16.24	15.45	15.98	472820	15.98	up	up	correct
III.US	Information Services Group Inc	20191216	2.3	2.4	2.225	2.35	90457	2.3193	up	up	correct
IIIV.US	i3 Verticals Inc	20191216	28.52	28.86	28.13	28.48	125722	28.48	down	down	correct
IIN.US	IntriCon Corporation	20191216	18.62	19.38	18.48	18.53	104002	18.53	down	down	correct
IIVI.US	II	20191216	32.12	32.83	32	32.79	1322936	32.79	up	up	correct
IKNX.US	IKONICS Corporation	20191216	5.76	6.2195	5.65	6.2195	4838	6.2195	up	up	correct
ILMN.US	Illumina Inc	20191216	327.35	328.85	325.17	327.74	806901	327.74	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20191216	20.36	20.81	20.26	20.74	1159202	18.6887	up	up	correct
IMAC.US	IMAC Holdings Inc	20191216	1.6	1.75	1.5	1.65	31058	1.65	up	down	incorrect
IMBI.US	iMedia Brands Inc	20191216	3.84	4.09	3.83	4.0505	49979	4.0505	up	down	incorrect
IMCC.US	IM Cannabis Corp	20191216	0.42	0.42	0.38	0.41	143150	0.41	down	down	correct
IMGN.US	ImmunoGen Inc	20191216	3.6	4.07	3.6	3.89	4743843	3.89	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20191216	45.05	46.41	44.755	45.77	96402	44.5091	up	up	correct
IMMP.US	Immutep Limited	20191216	1.67	1.69	1.6345	1.68	25172	1.68	up	up	correct
IMMR.US	Immersion Corporation	20191216	7.04	7.23	6.99	7.065	186504	7.065	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20191216	23.4	23.6	23.39	23.39	13149	21.3221	down	down	correct
IMRN.US	Immuron Limited	20191216	3.9207	4.0717	3.8404	3.88	44124	3.88	down	down	correct
IMTE.US	Integrated Media Technology Limited	20191216	6.5	7.5	6.5	7.42	4795	7.42	up	down	incorrect
IMUX.US	Immunic Inc	20191216	8.14	8.34	7.4223	7.83	19847	7.83	down	down	correct
IMV.US	IMV Inc	20191216	2.94	2.94	2.871	2.94	9813	2.94
IMVT.US	Immunovant Inc	20191216	11.49	13.9	11.49	13.55	258622	13.55	up	down	incorrect
IMXI.US	International Money Express Inc	20191216	12.79	13.3222	12.36	12.44	226431	12.44	down	down	correct
INBK.US	First Internet Bancorp	20191216	23.71	24.22	23.71	23.87	20589	23.3577	up	up	correct
INBKZ.US	INBKZ	20191216	25.55	26	25.55	26	9300	23.0884	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20191216	1.2	1.2	1.05	1.05	7210	1.05	down	down	correct
INCY.US	Incyte Corporation	20191216	91.61	93.35	91.61	92.66	1720533	92.66	up	up	correct
INDB.US	Independent Bank Corp	20191216	84.82	85.99	84.82	85.61	110046	80.6999	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191216	9.88	9.9	9.87	9.87	208800	9.87	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20191216	40.56	42.08	37.52	38.16	6198	38.16	down	down	correct
INDT.US	INDUS Realty Trust Inc	20191216	39.82	40	39.82	39.95	2500	38.682	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20191216	1.17	1.19	1.13	1.15	76502	1.15	down	down	correct
INFN.US	Infinera Corporation	20191216	7.15	7.39	7.075	7.21	3579148	7.21	up	up	correct
INGN.US	Inogen Inc	20191216	71.39	72.04	70.585	70.86	177763	70.86	down	down	correct
INMB.US	INmune Bio Inc	20191216	4.8341	5.4896	4.8341	5.1181	52070	5.1181	up	up	correct
INMD.US	InMode Ltd	20191216	39.47	42.2	38.85	41.82	3285770	20.91	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20191216	2.74	2.8	2.62	2.63	818308	2.63	down	down	correct
INOD.US	Innodata Inc	20191216	1.21	1.23	1.18	1.21	19604	1.21
INOV.US	Inovalon Holdings Inc	20191216	18.02	18.39	17.99	18.36	343656	18.36	up	down	incorrect
INPX.US	Inpixon	20191216	0.0387	0.0395	0.0379	0.0385	141526	1.7325	down	down	correct
INSE.US	Inspired Entertainment Inc	20191216	7.07	7.07	6.7	7.07	3274	7.07
INSG.US	Inseego Corp	20191216	7.31	7.4	6.46	6.68	3699370	6.68	down	down	correct
INSM.US	Insmed Incorporated	20191216	23.47	23.72	23.285	23.64	633798	23.64	up	up	correct
INTC.US	Intel Corporation	20191216	58.21	58.57	57.65	57.7	19135285	54.8792	down	down	correct
INTG.US	The InterGroup Corporation	20191216	36.786	37.9	36.786	37.9	895	37.9	up	up	correct
INTU.US	Intuit Inc	20191216	260.78	264.12	260.75	263.5	1948503	260.5426	up	up	correct
INTZ.US	Intrusion Inc	20191216	5.33	5.4	5.15	5.4	8175	5.4	up	up	correct
INVA.US	Innoviva Inc	20191216	13.87	13.95	13.67	13.69	517521	13.69	down	down	correct
INVE.US	Identiv Inc	20191216	5.21	5.32	5.1	5.1427	16804	5.1427	down	down	correct
INVO.US	INVO Bioscience Inc	20191216	0.22	0.22	0.2181	0.22	94	7.04
IONM.US	Assure Holdings Corp. Common Stock	20191216	1.36	1.36	1.3	1.34	3100	1.34	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20191216	63.78	66.22	63.33	65.27	1730441	65.27	up	up	correct
IOSP.US	Innospec Inc	20191216	100.59	101.67	99.975	100.46	87273	97.8347	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20191216	26.3	27.52	26.13	27.5	1643926	27.5	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20191216	0.4113	0.4113	0.41	0.411	12100	0.411	down	down	correct
IPAR.US	Inter Parfums Inc	20191216	72.11	73	71.12	71.42	102366	69.7029	down	down	correct
IPGP.US	IPG Photonics Corporation	20191216	146	148.79	145.09	145.78	348356	145.78	down	down	correct
IPHA.US	Innate Pharma S.A	20191216	5.9808	5.9907	5.97	5.9907	1248	5.9907	up	up	correct
IPLDP.US	Interstate Power and Light Company	20191216	25.79	25.87	25.74	25.85	2200	23.4006	up	up	correct
IPWR.US	Ideal Power Inc	20191216	2.36	2.54	2.29	2.37	35735	2.37	up	up	correct
IQ.US	iQIYI Inc	20191216	20.5	20.59	19.66	19.74	5903310	19.74	down	down	correct
IRBT.US	iRobot Corporation	20191216	47.25	49.36	47.2	48.99	1073261	48.99	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191216	14.558	14.558	13.6889	14	8896	10.2697	down	up	incorrect
IRDM.US	Iridium Communications Inc	20191216	23.94	24.48	23.94	24.14	547566	24.14	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20191216	81	81.2	79	79.2	16006	79.2	down	down	correct
IRIX.US	IRIDEX Corporation	20191216	2.412	2.45	2.39	2.415	3584	2.415	up	down	incorrect
IRMD.US	IRadimed Corporation	20191216	25.89	25.89	24.86	25.13	66717	25.13	down	down	correct
IROQ.US	IF Bancorp Inc	20191216	23.25	23.25	22.5	22.9	1840	22.1368	down	down	correct
IRTC.US	iRhythm Technologies Inc	20191216	65.16	66.62	63.3	63.51	500612	63.51	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20191216	12.86	13.03	12.8	12.94	1727906	12.94	up	up	correct
ISBC.US	Investors Bancorp Inc	20191216	12.05	12.1	12	12.01	1244540	10.9384	down	down	correct
ISEE.US	IVERIC bio Inc	20191216	5.8	5.94	5.52	5.835	975347	5.835	up	up	correct
ISIG.US	Insignia Systems Inc	20191216	0.78	0.82	0.75	0.78	2737	5.46
ISRG.US	Intuitive Surgical Inc	20191216	585	591.324	582.02	590.04	586365	196.68	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20191216	5.84	6.45	5.6714	6.25	153776	5.3747	up	up	correct
ISTR.US	Investar Holding Corporation	20191216	26	26.46	25.43	25.63	17337	24.8505	down	down	correct
ISUN.US	iSun Inc	20191216	2.4615	2.4615	2.26	2.32	63253	2.32	down	down	correct
ITCI.US	Intra	20191216	13.08	13.57	12.1	12.91	3614689	12.91	down	down	correct
ITI.US	Iteris Inc	20191216	5.21	5.228	5.14	5.16	113134	5.16	down	up	incorrect
ITIC.US	Investors Title Company	20191216	159.52	161.6	158	159.2	15579	132.2383	down	down	correct
ITMR.US	Itamar Medical Ltd	20191216	11.6	11.7	11.4505	11.7	8296	11.7	up	up	correct
ITRI.US	Itron Inc	20191216	85	85.36	83.45	83.66	228409	83.66	down	down	correct
ITRM.US	Iterum Therapeutics plc	20191216	2.93	2.93	2.66	2.66	130435	2.66	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20191216	23.69	24.2	23.69	24.14	84829	22.6555	up	down	incorrect
IVAC.US	Intevac Inc	20191216	6.47	6.69	6.43	6.55	93510	6.55	up	up	correct
IZEA.US	IZEA Worldwide Inc	20191216	0.23	0.23	0.205	0.228	228256	0.228	down	down	correct
JACK.US	Jack in the Box Inc	20191216	77.05	77.41	75.165	75.23	684366	72.8438	down	down	correct
JAGX.US	Jaguar Health Inc	20191216	0.5795	0.6	0.56	0.59	261251	1.77	up	up	correct
JAKK.US	JAKKS Pacific Inc	20191216	0.92	0.9691	0.91	0.91	9454	9.1	down	down	correct
JAN.US	JanOne Inc	20191216	2.81	2.9	2.76	2.8396	40396	2.8396	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20191216	149.37	150.42	148.06	148.8	357898	148.8	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191216	112.96	114.65	112.45	114.49	1377811	112.629	up	up	correct
JBLU.US	JetBlue Airways Corporation	20191216	18.67	18.99	18.66	18.7	3242083	18.7	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20191216	92.38	92.97	91.07	91.94	74768	84.4526	down	down	correct
JCS.US	Communications Systems Inc	20191216	9.55	9.55	6.615	7.69	1177244	4.4808	down	down	correct
JCTCF.US	Jewett	20191216	8	8	7.87	7.959	10322	7.959	down	down	correct
JD.US	JD.com Inc	20191216	34.46	34.92	34.41	34.64	11775280	34.64	up	up	correct
JFIN.US	Jiayin Group Inc	20191216	5.81	5.825	5.6413	5.69	2706	5.69	down	up	incorrect
JFU.US	9F Inc	20191216	9.35	9.55	9.04	9.52	11318	9.52	up	down	incorrect
JG.US	Aurora Mobile Limited	20191216	2.28	2.3	2.1736	2.3	31571	2.3	up	up	correct
JJSF.US	J & J Snack Foods Corp	20191216	184.8	185.68	184.04	184.42	76309	177.9589	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20191216	146.78	147.665	146.01	146.38	411385	143.139	down	down	correct
JMPNZ.US	JMPNZ	20191216	22.7	22.936	22.7	22.89	7100	20.4689	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20191216	9.27	9.4066	8.25	8.445	861077	8.445	down	down	correct
JOBS.US	51job Inc	20191216	86	87.48	83.63	85.34	184728	85.34	down	down	correct
JOUT.US	Johnson Outdoors Inc	20191216	76.99	77.8007	76.58	76.89	30766	75.5937	down	down	correct
JRJC.US	China Finance Online Co. Limited	20191216	0.7492	0.7492	0.623	0.69	116738	6.9	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20191216	6.52	6.52	6.4805	6.4805	1153	6.0537	down	down	correct
JRVR.US	James River Group Holdings Ltd	20191216	42.09	42.09	41.675	41.885	232363	39.2723	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20191216	23.65	23.75	23.4333	23.75	13152	21.2418	up	up	correct
JVA.US	Coffee Holding Co. Inc	20191216	4.72	4.8	4.5687	4.5875	60947	4.5875	down	down	correct
JYNT.US	The Joint Corp	20191216	17.38	17.71	17.1545	17.38	124490	17.38
KALA.US	Kala Pharmaceuticals Inc	20191216	4.9	4.99	4.63	4.7	669380	4.7	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20191216	115.51	115.67	114.17	114.97	179959	108.7718	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20191216	17.05	17.212	16.56	16.72	160068	16.72	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191216	0.144	0.144	0.144	0.144	0	0.144
KBAL.US	Kimball International Inc	20191216	20.74	20.92	20.53	20.58	137599	19.2215	down	down	correct
KBSF.US	KBS Fashion Group Limited	20191216	2.18	2.18	2.0901	2.1	6100	2.1	down	down	correct
KDMN.US	Kadmon Holdings Inc	20191216	4.76	4.9	4.57	4.85	1662706	4.85	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20191216	5.6	5.7	5.4	5.55	249055	5.55	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20191216	28.76	28.915	28.67	28.9	3097597	27.7085	up	up	correct
KE.US	Kimball Electronics Inc	20191216	17.95	18.13	17.68	17.73	39318	17.73	down	down	correct
KELYA.US	Kelly Services Inc	20191216	22.24	22.86	22.21	22.23	205956	22.0289	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20191216	15.01	15.1	12.9	13.8	66618	13.8	down	up	incorrect
KERN.US	Akerna Corp	20191216	11.61	11.9	10.81	10.96	182143	10.96	down	down	correct
KERNW.US	Akerna Corp	20191216	1.15	1.1558	0.91	0.935	202994	0.935	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20191216	7.78	7.78	7.78	7.78	69	6.9087
KFRC.US	Kforce Inc	20191216	40.99	41.34	40.13	40.23	169342	38.6959	down	up	incorrect
KHC.US	The Kraft Heinz Company	20191216	31.76	32	31.55	31.74	4744684	28.865	down	down	correct
KIDS.US	OrthoPediatrics Corp	20191216	44.5	45.56	43.0065	44.64	65923	44.64	up	up	correct
KINS.US	Kingstone Companies Inc	20191216	7.52	7.63	7.38	7.42	56166	7.0274	down	down	correct
KIRK.US	Kirkland's Inc	20191216	1.11	1.15	1.03	1.07	433677	1.07	down	down	correct
KLAC.US	KLA Corporation	20191216	174.74	175	172.03	172.06	1305963	167.0624	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20191216	6.09	6.28	5.5	5.54	145798	5.54	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191216	26.5	26.64	26.165	26.26	368072	25.3298	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20191216	6.52	6.77	6.29	6.395	550677	31.975	down	down	correct
KMDA.US	Kamada Ltd	20191216	7.18	7.18	6.7965	6.83	117459	6.83	down	down	correct
KMPH.US	KemPharm Inc	20191216	0.405	0.41	0.3703	0.39	10137	6.24	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20191216	4.99	5.03	4.7395	4.77	240376	4.77	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191216	12.7	12.85	12.19	12.31	162587	12.31	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20191216	98.75	101.11	98.02	100.28	178397	99.8772	up	up	correct
KOD.US	Kodiak Sciences Inc	20191216	64	71.24	63.95	67.14	844797	67.14	up	down	incorrect
KOPN.US	Kopin Corporation	20191216	0.39	0.4	0.355	0.37	711351	0.37	down	down	correct
KOR.US	Corvus Gold Inc	20191216	1.534	1.58	1.5	1.58	55879	1.58	up	up	correct
KOSS.US	Koss Corporation	20191216	1.6602	1.6602	1.6	1.6	8604	1.6	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191216	6.67	7.72	6.55	7.72	200800	7.72	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20191216	16.81	17.02	16.55	16.99	946678	16.99	up	up	correct
KRKR.US	36Kr Holdings Inc	20191216	8.84	8.84	8.1	8.1	34396	8.1	down	down	correct
KRMD.US	Repro Med Systems Inc	20191216	5.98	6.2	5.85	6.125	570074	6.125	up	up	correct
KRNT.US	Kornit Digital Ltd	20191216	32.84	33.45	32.75	33.29	139921	33.29	up	up	correct
KRNY.US	Kearny Financial Corp	20191216	13.92	14.07	13.92	13.95	375328	13.0591	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20191216	66.69	68.98	63.58	68.26	558997	68.26	up	up	correct
KRUS.US	Kura Sushi USA Inc	20191216	25.76	26.18	25.57	25.89	34047	25.89	up	up	correct
KRYS.US	Krystal Biotech Inc	20191216	65.79	65.98	62.4	63.12	142501	63.12	down	down	correct
KSPN.US	Kaspien Holdings Inc	20191216	3.264	3.35	3.15	3.25	7609	3.25	down	down	correct
KTCC.US	Key Tronic Corporation	20191216	5.34	5.5356	5.34	5.4	12413	5.4	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20191216	18.36	18.39	18.01	18.05	1009180	18.05	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20191216	0.581	0.605	0.55	0.5578	267479	0.5578	down	up	incorrect
KURA.US	Kura Oncology Inc	20191216	15	15.52	14.7138	14.815	403819	14.815	down	down	correct
KVHI.US	KVH Industries Inc	20191216	11.323	11.44	11.2	11.25	15672	11.25	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20191216	1.19	1.34	1.08	1.1475	20451	1.1475	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20191216	4.27	4.27	4.1	4.1	36617	4.1	down	down	correct
KZR.US	Kezar Life Sciences Inc	20191216	2.72	2.76	2.65	2.73	141217	2.73	up	up	correct
LAKE.US	Lakeland Industries Inc	20191216	10.75	10.89	10.61	10.74	18434	10.74	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20191216	85.84	86.03	84.95	85.02	512791	78.8842	down	down	correct
LANC.US	Lancaster Colony Corporation	20191216	155.65	157.07	154.42	155.16	99465	149.8276	down	down	correct
LAND.US	Gladstone Land Corporation	20191216	12.86	12.96	12.86	12.89	61831	12.0604	up	up	correct
LARAX.US	LARAX	20191216	9.93	9.93	9.93	9.93	0	8.6968
LARK.US	Landmark Bancorp Inc	20191216	22.3583	22.9478	22.1542	22.2222	15476	19.8094	down	down	correct
LASR.US	nLIGHT Inc	20191216	20.02	21.13	20.02	20.64	779891	20.64	up	up	correct
LAUR.US	Laureate Education Inc	20191216	17.38	17.49	17	17.06	2093896	9.5932	down	down	correct
LAWS.US	Lawson Products Inc	20191216	52.97	53.6	52.39	53.6	18201	53.6	up	up	correct
LAZR.US	Luminar Technologies Inc	20191216	10.2	10.2	10.2	10.2	739	10.2
LAZY.US	Lazydays Holdings Inc	20191216	3.9	4.6	3.9	4.58	144934	4.58	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20191216	17.15	17.25	17.09	17.125	118093	15.8972	down	down	correct
LBC.US	Luther Burbank Corporation	20191216	11.48	11.5	11.35	11.35	21082	10.7787	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20191216	120.75	121	118.62	119.28	104847	119.28	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20191216	122.15	122.39	119.64	120.25	1346793	120.25	down	down	correct
LBTYA.US	Liberty Global plc	20191216	22.17	22.47	21.89	22.01	1236687	22.01	down	down	correct
LBTYK.US	Liberty Global plc	20191216	21.23	21.51	20.815	20.92	3016532	20.92	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20191216	9.89	9.89	9.87	9.87	60607	9.87	down	up	incorrect
LCNB.US	LCNB Corp	20191216	19.44	19.44	19.2	19.28	14036	17.6164	down	down	correct
LCRDX.US	LCRDX	20191216	9.93	9.93	9.93	9.93	0	8.5299
LCUT.US	Lifetime Brands Inc	20191216	7	7.27	6.9809	7.04	24908	6.8261	up	up	correct
LE.US	Lands' End Inc	20191216	16.82	17.03	16.43	16.66	328484	16.66	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20191216	95.08	96.79	94.63	95.91	434621	92.162	up	up	correct
LEDS.US	SemiLEDs Corporation	20191216	2.1803	2.1809	2.1	2.12	24112	2.12	down	down	correct
LEE.US	Lee Enterprises Incorporated	20191216	1.61	1.62	1.56	1.57	205598	15.7	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20191216	15.29	15.355	14.74	14.77	71141	14.77	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191216	10.29	10.29	10.29	10.29	0	35.1281
LEVL.US	Level One Bancorp Inc	20191216	24.89	24.89	24.51	24.65	12165	24.1736	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20191216	0.3569	0.43	0.3569	0.39	3153	11.7	up	down	incorrect
LFMD.US	LifeMD Inc	20191216	0.65	0.7	0.65	0.7	1658	0.7	up	up	correct
LFUS.US	Littelfuse Inc	20191216	189.54	191.98	188.91	189.56	113982	186.2629	up	up	correct
LFVN.US	LifeVantage Corporation	20191216	15.85	16.34	15.6	15.63	110501	15.63	down	up	incorrect
LGIH.US	LGI Homes Inc	20191216	73.61	74.63	72.28	72.82	221955	72.82	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20191216	106.8	107.47	105.415	106.46	208613	106.46	down	down	correct
LGO.US	Largo Resources Ltd	20191216	0.938	0.938	0.7896	0.8028	309573	8.028	down	up	incorrect
LHCG.US	LHC Group Inc	20191216	132.72	133.14	131.56	131.72	202624	131.72	down	down	correct
LIFE.US	aTyr Pharma Inc	20191216	4.2	4.28	4.0142	4.15	28150	4.15	down	down	correct
LILA.US	Liberty Latin America Ltd	20191216	17.71	18.1	17.69	18.1	167994	17.0594	up	up	correct
LILAK.US	Liberty Latin America Ltd	20191216	17.78	18.08	17.755	18.05	451701	16.9962	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20191216	2.4	2.4	2.25	2.33	25890	2.33	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191216	15.89	16.08	15.82	15.885	126395	15.885	down	down	correct
LIQT.US	LiqTech International Inc	20191216	5.08	5.23	5.02	5.05	148229	5.05	down	down	correct
LITE.US	Lumentum Holdings Inc	20191216	75.62	77.17	75.04	75.49	1675871	75.49	down	down	correct
LIVE.US	Live Ventures Incorporated	20191216	7.9	7.9	6.6	7.07	36058	7.07	down	up	incorrect
LIVN.US	LivaNova PLC	20191216	77.03	77.03	75.92	76.23	364514	76.23	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20191216	2.29	2.3	2.02	2.06	167515	2.06	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20191216	0.881	0.881	0.78	0.85	1845	5.1	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20191216	3.55	4.34	3.41	4.07	4559929	4.07	up	down	incorrect
LKCO.US	Luokung Technology Corp	20191216	1.34	1.34	1.28	1.32	125981	1.32	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20191216	48.7	49.17	48.63	48.83	83358	46.4485	up	up	correct
LKQ.US	LKQ Corporation	20191216	36.27	36.38	35.66	35.94	2482966	35.7838	down	up	incorrect
LLL.US	JX Luxventure Ltd	20191216	2.18	2.18	2.0901	2.1	6100	2.1	down	down	correct
LLNW.US	Limelight Networks Inc	20191216	4	4.085	3.935	3.95	1649786	3.95	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20191216	35.81	36.43	35.45	35.51	97966	34.7608	down	down	correct
LMB.US	Limbach Holdings Inc	20191216	2.88	2.9186	2.8	2.82	131493	2.82	down	down	correct
LMFA.US	LM Funding America Inc	20191216	0.775	0.8	0.75	0.8	26373	4	up	up	correct
LMNL.US	Liminal BioSciences Inc	20191216	6.22	6.22	6.22	6.22	341	6.22
LMNR.US	Limoneira Company	20191216	20.08	20.5	20.08	20.24	24848	19.3911	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20191216	30.2	34.8	22.11	25.39	1024494	25.39	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20191216	16.35	16.46	16.05	16.05	65486	13.966	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191216	26.0462	26.0462	26.0462	26.0462	1320	22.6552
LMRKO.US	Landmark Infrastructure Partners LP	20191216	25.502	25.63	25.502	25.51	7849	21.7392	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20191216	26.04	26.05	25.95	25.9844	9600	22.0301	down	up	incorrect
LMST.US	Limestone Bancorp Inc	20191216	17.94	18.25	17.925	18.01	7844	18.01	up	up	correct
LNDC.US	Landec Corporation	20191216	11.44	11.63	11.33	11.37	53962	11.37	down	down	correct
LNT.US	Alliant Energy Corporation	20191216	53.06	53.49	52.77	53.48	1322905	50.4978	up	up	correct
LNTH.US	Lantheus Holdings Inc	20191216	20.52	21.08	20.4	20.6	487416	20.6	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20191216	6.29	6.31	6.2027	6.3	53654	5.3482	up	up	correct
LOB.US	Live Oak Bancshares Inc	20191216	19	19.44	19	19.17	122460	19.0263	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20191216	15.39	15.45	15.08	15.18	491977	15.18	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20191216	7.74	8	7.6	7.935	80496	7.935	up	up	correct
LOGI.US	Logitech International S.A	20191216	45.66	45.81	45.47	45.51	85320	44.5037	down	down	correct
LOOP.US	Loop Industries Inc	20191216	11.43	12.42	11.17	11.72	161264	11.72	up	up	correct
LOPE.US	Grand Canyon Education Inc	20191216	93.78	95.65	92.22	94.99	2239994	94.99	up	up	correct
LORL.US	Loral Space & Communications Inc	20191216	30.73	31.81	30.73	31.41	91968	22.8274	up	up	correct
LOTZ.US	CarLotz Inc	20191216	9.95	9.97	9.95	9.9626	96156	9.9626	up	down	incorrect
LOTZW.US	CarLotz Inc	20191216	0.69	0.69	0.69	0.69	1000	0.69
LOVE.US	The Lovesac Company	20191216	11.02	11.6	10.855	11.05	803015	11.05	up	up	correct
LPCN.US	Lipocine Inc	20191216	0.35	0.35	0.32	0.3269	808174	0.3269	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20191216	93.36	93.93	92.75	93.49	978790	91.5727	up	down	incorrect
LPRO.US	Open Lending Corporation	20191216	10.25	10.25	10.25	10.25	0	10.25
LPSN.US	LivePerson Inc	20191216	38.14	39.115	38.08	38.81	451985	38.81	up	up	correct
LPTH.US	LightPath Technologies Inc	20191216	0.65	0.6688	0.6013	0.65	123438	0.65
LPTX.US	Leap Therapeutics Inc	20191216	0.78	0.7994	0.7	0.77	125761	0.77	down	down	correct
LQDA.US	Liquidia Corporation	20191216	3.6822	3.6822	3.1701	3.2	226713	3.2	down	down	correct
LQDT.US	Liquidity Services Inc	20191216	5.64	5.68	5.45	5.515	71648	5.515	down	down	correct
LRCX.US	Lam Research Corporation	20191216	286.15	288.44	284.25	284.25	1526293	277.1105	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20191216	8.87	8.87	8.57	8.8	172276	7.5763	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20191216	0.81	0.8343	0.775	0.8197	35819	9.8364	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20191216	15.225	15.225	15.225	15.225	10	14.1402
LSCC.US	Lattice Semiconductor Corporation	20191216	19.38	20	19.3215	19.86	1723490	19.86	up	up	correct
LSTR.US	Landstar System Inc	20191216	111.66	112.61	110.6	110.7	351243	105.9278	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20191216	47.85	48.1	47.26	47.38	684919	47.38	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20191216	49.3621	49.3855	48.8974	48.8974	1241	48.08	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20191216	47.14	47.52	46.68	46.92	935855	46.1552	down	down	correct
LTAFX.US	Altst Strgs Fd A	20191216	6.76	6.76	6.76	6.76	0	6.1195
LTBR.US	Lightbridge Corporation	20191216	3.85	4.07	3.85	4.03	39950	4.03	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20191216	6.51	6.51	6.51	6.51	0	5.8778
LTIFX.US	LTIFX	20191216	6.79	6.79	6.79	6.79	0	6.79
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191216	7.28	7.47	7.28	7.3	427313	7.3	up	up	correct
LTRX.US	Lantronix Inc	20191216	3.25	3.35	3.25	3.29	68885	3.29	up	up	correct
LULU.US	Lululemon Athletica Inc	20191216	224.72	227.32	223.76	225.35	2771723	225.35	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20191216	1.67	1.67	1.56	1.6	128633	14.4	down	down	correct
LUNA.US	Luna Innovations Incorporated	20191216	7.53	7.73	7.45	7.64	256698	7.64	up	up	correct
LVO.US	LiveOne Inc	20191216	2.29	2.3	2.02	2.06	167500	2.06	down	down	correct
LVOX.US	LiveVox Holding Inc	20191216	9.96	9.98	9.96	9.98	21600	9.98	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20191216	10.28	10.35	10.2733	10.35	24100	10.35	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20191216	2.001	2.0497	1.9668	1.97	19826	1.97	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20191216	0.9	0.905	0.78	0.8	173677	0.8	down	down	correct
LX.US	LexinFintech Holdings Ltd	20191216	11.81	12	11.75	11.93	1082000	11.93	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191216	4.89	5.025	4.81	4.85	870353	4.85	down	down	correct
LYFT.US	Lyft Inc	20191216	47.06	49.3075	46.98	47.93	9099903	47.93	up	down	incorrect
LYL.US	Dragon Victory International Limited	20191216	1.38	1.38	1.36	1.36	2899	1.36	down	down	correct
LYTS.US	LSI Industries Inc	20191216	6.4	6.4611	6.04	6.08	100330	5.7686	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191216	3.86	3.93	3.7	3.74	42920	3.74	down	down	correct
MANH.US	Manhattan Associates Inc	20191216	77.54	78.73	77.29	78.05	860267	78.05	up	up	correct
MANT.US	ManTech International Corporation	20191216	78.53	78.79	77.9	77.96	149501	75.1972	down	up	incorrect
MAPS.US	WM Technology Inc	20191216	9.91	9.95	9.91	9.949	77200	9.949	up	down	incorrect
MAPSW.US	WM Technology Inc	20191216	0.55	0.55	0.52	0.52	5200	0.52	down	down	correct
MAR.US	Marriott International Inc	20191216	147.6	148.95	147.06	147.9	1303838	147.3093	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20191216	1.01	1.03	0.99	0.9929	58212	0.9929	down	down	correct
MARK.US	Remark Holdings Inc	20191216	0.57	0.59	0.565	0.57	550987	0.57
MARPS.US	Marine Petroleum Trust	20191216	1.9	1.97	1.9	1.97	6502	1.697	up	up	correct
MASI.US	Masimo Corporation	20191216	157.41	158.1399	156.03	157.06	759134	157.06	down	down	correct
MAT.US	Mattel Inc	20191216	13.35	13.44	12.945	12.96	7943381	12.96	down	down	correct
MATW.US	Matthews International Corporation	20191216	37.55	37.825	36.5	36.58	165496	34.8091	down	down	correct
MBCN.US	Middlefield Banc Corp	20191216	27.45	27.92	27.45	27.64	9297	26.0674	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20191216	1.14	1.15	1.05	1.05	164714	1.05	down	down	correct
MBIN.US	Merchants Bancorp	20191216	18.89	19.26	18.8	18.94	54646	18.4634	up	up	correct
MBINO.US	Merchants Bancorp	20191216	25.71	25.71	25.59	25.65	31800	22.8028	down	down	correct
MBINP.US	Merchants Bancorp	20191216	26.796	26.83	26.796	26.808	300	23.4929	up	down	incorrect
MBIO.US	Mustang Bio Inc	20191216	3.11	3.15	2.97	3.04	157586	3.04	down	up	incorrect
MBOT.US	Microbot Medical Inc	20191216	6.2	6.45	6.1028	6.12	51453	6.12	down	down	correct
MBRX.US	Moleculin Biotech Inc	20191216	1.01	1.02	1	1.01	48022	6.06
MBUU.US	Malibu Boats Inc	20191216	39.32	40.48	39.22	39.9	120772	39.9	up	up	correct
MBWM.US	Mercantile Bank Corporation	20191216	36.51	36.975	36.3	36.82	48103	33.9073	up	up	correct
MCBC.US	Macatawa Bank Corporation	20191216	11.22	11.42	11.21	11.25	53622	10.4198	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20191216	17.22	17.23	17	17.04	59200	16.1445	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191216	13.11	13.11	13.11	13.11	0	11.6235
MCFT.US	MasterCraft Boat Holdings Inc	20191216	15.42	16.2138	15.34	15.88	346084	15.88	up	up	correct
MCHP.US	Microchip Technology Incorporated	20191216	103.01	104.95	102.88	103.26	4890312	50.3528	up	down	incorrect
MCHX.US	Marchex Inc	20191216	3.64	3.67	3.585	3.6	101900	3.6	down	down	correct
MCMJ.US	Merida Merger Corp. I	20191216	9.7	9.75	9.7	9.75	225333	9.75	up	up	correct
MCMJW.US	Merida Merger Corp. I	20191216	0.5435	0.5435	0.5435	0.5435	1115	0.5435
MCRB.US	Seres Therapeutics Inc	20191216	4.23	4.41	4	4.38	152539	4.38	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20191216	47.69	47.94	46.81	46.95	45151	46.95	down	down	correct
MDB.US	MongoDB Inc	20191216	128.92	132.52	126.5208	132.26	1362153	132.26	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191216	97.45	98.7593	94.12	95.98	303685	95.98	down	up	incorrect
MDGS.US	Medigus Ltd	20191216	1.73	1.76	1.73	1.73	1100	1.73
MDJH.US	MDJM Ltd	20191216	2.85	2.905	2.85	2.8614	3352	2.8614	up	up	correct
MDLZ.US	Mondelez International Inc	20191216	53.48	53.75	53.35	53.71	6690642	51.3972	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20191216	1.3438	1.3632	1.32	1.3212	10748	1.3212	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20191216	3.9	3.9	3.64	3.6805	56270	3.4586	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20191216	9.58	9.73	9.42	9.47	2013833	9.47	down	down	correct
MDVL.US	Medavail Holdings Inc	20191216	1.414	1.47	1.394	1.394	1342	16.728	down	down	correct
MDWD.US	MediWound Ltd	20191216	3.09	3.2119	3.05	3.12	99092	3.12	up	up	correct
MDWT.US	Midwest Holding Inc	20191216	0.0999	0.0999	0.0999	0.0999	5	49.95
MDXG.US	MiMedx Group Inc	20191216	7.06	7.1	6.95	7.0999	158568	7.0999	up	up	correct
MEDP.US	Medpace Holdings Inc	20191216	80.11	80.77	79.48	79.54	231842	79.54	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20191216	1.25	1.25	1.25	1.25	1500	7.5
MEIP.US	MEI Pharma Inc	20191216	2.04	2.32	1.99	2.29	791255	2.29	up	up	correct
MELI.US	MercadoLibre Inc	20191216	571	585.58	567.02	582.18	379643	582.18	up	up	correct
MEOH.US	Methanex Corporation	20191216	38.28	39.08	38.04	38.13	460676	36.7686	down	down	correct
MERC.US	Mercer International Inc	20191216	12.5	12.55	12	12.29	340628	11.502	down	down	correct
MESA.US	Mesa Air Group Inc	20191216	8.97	9.05	8.69	8.75	466648	8.75	down	up	incorrect
MESO.US	Mesoblast Limited	20191216	6.84	6.84	6.6798	6.8	43074	6.8	down	down	correct
METC.US	Ramaco Resources Inc	20191216	3.42	3.4996	3.24	3.26	49391	3.26	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20191216	10.32	10.32	10.25	10.25	27643	10.25	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20191216	0.98	1.0491	0.9146	1.0102	55336	2.0204	up	up	correct
MFIN.US	Medallion Financial Corp	20191216	7.15	7.24	7.1294	7.17	50675	7.17	up	down	incorrect
MGEE.US	MGE Energy Inc	20191216	77.94	79.17	77.94	78.71	128689	75.5248	up	down	incorrect
MGI.US	MoneyGram International Inc	20191216	2.45	2.53	2.37	2.45	1669813	2.45
MGIC.US	Magic Software Enterprises Ltd	20191216	9.87	9.95	9.83	9.95	26283	9.5315	up	up	correct
MGLN.US	Magellan Health Inc	20191216	77.52	78.97	77.18	77.25	170574	77.25	down	down	correct
MGNI.US	Magnite Inc	20191216	7.38	7.4361	7.27	7.28	675834	7.28	down	down	correct
MGNX.US	MacroGenics Inc	20191216	10.65	10.8067	9.91	10.02	528079	10.02	down	down	correct
MGPI.US	MGP Ingredients Inc	20191216	47.65	48.35	46.555	47.55	131074	46.5708	down	down	correct
MGRC.US	McGrath RentCorp	20191216	74.58	75.3	74.18	74.42	132939	70.8394	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20191216	12.68	13.57	12.4102	13.125	147363	13.125	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20191216	21.4	21.98	20.8	21.06	218182	21.06	down	down	correct
MGYR.US	Magyar Bancorp Inc	20191216	12.5	12.87	12.5	12.838	920	10.4041	up	up	correct
MHLD.US	Maiden Holdings Ltd	20191216	0.601	0.65	0.6	0.6237	123626	0.6237	up	up	correct
MICT.US	MICT Inc	20191216	0.91	0.97	0.9099	0.96	15713	0.96	up	up	correct
MIDD.US	The Middleby Corporation	20191216	108.5	109.88	108.35	109.76	769017	109.76	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20191216	0.21	0.25	0.21	0.23	57000	0.23	up	down	incorrect
MIME.US	Mimecast Limited	20191216	44	44.24	42.99	43.31	491632	43.31	down	down	correct
MIND.US	MIND Technology Inc	20191216	2.64	2.7	2.5	2.6	141339	2.6	down	down	correct
MINDP.US	MIND Technology Inc	20191216	24.5	24.7498	24.5	24.625	4260	20.09	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20191216	1.3	1.49	1.3	1.35	3000	1.35	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20191216	11.4	22.43	11.22	17.28	8450104	17.28	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20191216	16.26	16.49	15.9046	16.1	6752	16.1	down	down	correct
MITK.US	Mitek Systems Inc	20191216	7.08	7.39	7.08	7.24	476801	7.24	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20191216	10.9578	11.7453	10.9578	11.3801	12071	11.3801	up	up	correct
MKSI.US	MKS Instruments Inc	20191216	110.28	112.16	109.91	109.94	429450	108.7596	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20191216	374.64	381.2925	372.1925	374.69	586573	370.6608	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20191216	0.76	0.76	0.74	0.74	6110	0.74	down	down	correct
MLAB.US	Mesa Laboratories Inc	20191216	250.08	254.9	250	251.06	56403	249.8538	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20191216	23.64	23.93	23.295	23.33	2587964	23.1157	down	down	correct
MLHR.US	Herman Miller Inc	20191216	46.65	47.77	46.65	47.25	634344	46.1511	up	up	correct
MLKN.US	MillerKnoll Inc	20191216	46.65	47.77	46.65	47.25	634344	45.9449	up	up	correct
MLVF.US	Malvern Bancorp Inc	20191216	23.75	23.75	22.87	23.1	22737	23.1	down	down	correct
MMAT.US	Meta Materials Inc	20191216	1.62	1.62	1.42	1.44	43150	1.44	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20191216	4.13	4.28	4.06	4.2	224568	3.9362	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191216	0.94	1.25	0.91	1.16	238759	1.16	up	up	correct
MMSI.US	Merit Medical Systems Inc	20191216	30.03	30.4221	29.79	30.19	539644	30.19	up	up	correct
MMYT.US	MakeMyTrip Limited	20191216	25.53	26.01	25.15	25.19	228311	25.19	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20191216	2.48	2.54	2.35	2.41	107557	1.952	down	down	correct
MNDT.US	Mandiant Inc.	20191216	16.2	16.34	16.13	16.31	3115782	16.31	up	up	correct
MNKD.US	MannKind Corporation	20191216	1.35	1.39	1.32	1.34	1485037	1.34	down	down	correct
MNOV.US	MediciNova Inc	20191216	7.48	7.48	7.22	7.25	111769	7.25	down	down	correct
MNRO.US	Monro Inc	20191216	79.6	80.43	78.87	78.99	244844	76.3705	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20191216	23.571	23.585	22.92	22.92	17349	22.92	down	down	correct
MNST.US	Monster Beverage Corporation	20191216	62.44	62.8	62.02	62.49	1676155	62.49	up	up	correct
MNTV.US	Momentive Global Inc	20191216	17.76	17.96	17.53	17.79	876616	17.79	up	up	correct
MNTX.US	Manitex International Inc	20191216	5.66	5.8	5.5	5.525	54172	5.525	down	down	correct
MODV.US	ModivCare Inc	20191216	57.56	58.69	57.13	57.25	72900	55.6185	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20191216	35.4	36.44	35.4	36.18	44982	33.7757	up	up	correct
MOGO.US	Mogo Inc	20191216	2.64	2.6703	2.51	2.6703	10184	2.6703	up	down	incorrect
MOHO.US	ECMOHO Limited	20191216	8.12	8.1255	8.07	8.1255	967	8.1255	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20191216	17.64	18	17.32	18	25331	18	up	up	correct
MOMO.US	Momo Inc	20191216	36.36	36.7	35.82	36.43	2698559	33.7176	up	up	correct
MOR.US	MorphoSys AG	20191216	36.2	36.49	35.8	36.32	108246	36.32	up	up	correct
MORF.US	Morphic Holding Inc	20191216	15.32	15.7	14.21	14.62	62232	14.62	down	down	correct
MORN.US	Morningstar Inc	20191216	148.92	151.31	148.155	151.08	90285	149.0608	up	up	correct
MOSY.US	MoSys Inc	20191216	1.77	1.815	1.75	1.78	24890	1.78	up	up	correct
MOTS.US	Motus GI Holdings Inc	20191216	2.3	2.3	2.18	2.27	52878	2.27	down	up	incorrect
MOXC.US	Moxian Inc	20191216	2.25	2.25	2.2001	2.2001	5519	2.2001	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191216	21.67	22.35	21.66	22.04	186504	22.04	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20191216	28.5	28.5	27.3	28.35	3352	26.4882	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20191216	176.15	178.73	175.4051	177.23	295660	174.5238	up	up	correct
MRAM.US	Everspin Technologies Inc	20191216	5.47	5.58	5.4392	5.54	120987	5.54	up	up	correct
MRBK.US	Meridian Corporation	20191216	19.62	20.64	19.46	19.52	5342	18.1114	down	down	correct
MRCC.US	Monroe Capital Corporation	20191216	11.47	11.47	10.85	10.99	649916	8.7349	down	down	correct
MRCY.US	Mercury Systems Inc	20191216	70.98	72.49	70.55	71.54	456618	71.54	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20191216	1.38	1.53	1.16	1.17	99815	1.17	down	up	incorrect
MRIN.US	Marin Software Incorporated	20191216	1.35	1.5	1.31	1.49	31070	1.49	up	up	correct
MRKR.US	Marker Therapeutics Inc	20191216	3.13	3.18	3.04	3.1	272537	3.1	down	down	correct
MRLN.US	Marlin Business Services Corp	20191216	23.94	24.5	23.5598	23.72	22359	21.726	down	down	correct
MRNA.US	Moderna Inc	20191216	18.6	18.97	18.22	18.52	1785541	18.52	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191216	1.68	1.71	1.65	1.7	322112	6.8	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20191216	3.72	3.93	3.72	3.91	165269	3.91	up	up	correct
MRTN.US	Marten Transport Ltd	20191216	20.92	21.47	20.8577	21.31	549267	13.1994	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20191216	113	115.36	110.909	112.72	471844	112.72	down	down	correct
MRUS.US	Merus N.V	20191216	17.72	17.72	16.59	17.09	74778	17.09	down	down	correct
MRVL.US	Marvell Technology Inc	20191216	26.13	26.24	25.75	25.93	7859902	25.6081	down	down	correct
MSBI.US	Midland States Bancorp Inc	20191216	28.82	29.22	28.69	28.92	122497	25.9769	up	up	correct
MSEX.US	Middlesex Water Company	20191216	62.82	63.74	62.64	63.74	52856	62.0006	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20191216	13.61	13.61	13.61	13.61	0	12.0064
MSFIX.US	The Multi	20191216	13.86	13.86	13.86	13.86	0	12.2266
MSFT.US	Microsoft Corporation	20191216	155.11	155.9	154.82	155.53	24152770	152.6203	up	up	correct
MSFYX.US	The Multi	20191216	13.28	13.28	13.28	13.28	0	11.7153
MSTR.US	MicroStrategy Incorporated	20191216	145.75	147.51	145.75	146.53	44229	146.53	up	down	incorrect
MSVB.US	Mid	20191216	13.436	13.436	13.436	13.436	34	13.2393
MTBC.US	CareCloud Inc	20191216	4.12	4.3	4.09	4.14	51312	4.14	up	up	correct
MTBCP.US	CareCloud Inc	20191216	26.25	26.448	26.25	26.4	10147	21.5457	up	up	correct
MTC.US	Mmtec Inc	20191216	2.3006	2.479	2.3006	2.385	51806	2.385	up	up	correct
MTEM.US	Molecular Templates Inc	20191216	10.56	11.04	10.25	10.81	294147	10.81	up	down	incorrect
MTEX.US	Mannatech Incorporated	20191216	15.2	15.3	15.14	15.3	1838	13.135	up	up	correct
MTLS.US	Materialise NV	20191216	18.86	18.87	18.43	18.77	69804	18.77	down	down	correct
MTP.US	Midatech Pharma plc	20191216	0.57	0.6	0.5575	0.5887	38697	2.9435	up	up	correct
MTRX.US	Matrix Service Company	20191216	21.87	22.61	21.545	22.1	179202	22.1	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191216	26.5	26.78	26.21	26.73	431053	26.73	up	up	correct
MU.US	Micron Technology Inc	20191216	52.76	54.3	52.692	52.94	38712776	52.8661	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20191216	10.35	10.35	10.34	10.34	4317	10.34	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191216	0.56	0.56	0.52	0.52	500	0.52	down	up	incorrect
MULN.US	Mullen Automotive Inc	20191216	3.43	3.51	3.38	3.4	25000	3.4	down	up	incorrect
MVBF.US	MVB Financial Corp	20191216	22.46	22.7587	22.0511	22.5	69764	21.7384	up	up	correct
MVIS.US	MicroVision Inc	20191216	0.6864	0.69	0.6405	0.6656	899885	0.6656	down	down	correct
MVST.US	Microvast Holdings Inc	20191216	9.95	9.98	9.95	9.98	18500	9.98	up	up	correct
MYFW.US	First Western Financial Inc	20191216	16.4514	16.78	16.4002	16.5	8248	16.5	up	up	correct
MYGN.US	Myriad Genetics Inc	20191216	25.74	26.58	25.74	25.91	516918	25.91	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191216	2.99	3.1	2.9608	3.03	34352	6.06	up	up	correct
MYRG.US	MYR Group Inc	20191216	33.91	34.11	33.18	33.25	114579	33.25	down	down	correct
MYSZ.US	My Size Inc	20191216	3.29	3.3545	3.2	3.32	38079	3.32	up	up	correct
NAII.US	Natural Alternatives International Inc	20191216	8.1	8.25	8	8.05	32941	8.05	down	down	correct
NAKD.US	Naked Brand Group Limited	20191216	0.026	0.026	0.02	0.0229	38611	34.35	down	down	correct
NAOV.US	NanoVibronix Inc	20191216	2.81	2.81	2.81	2.81	209	2.81
NATH.US	Nathan's Famous Inc	20191216	72	72.36	69.25	69.5	20835	66.4354	down	down	correct
NATI.US	National Instruments Corporation	20191216	42.76	42.97	42.35	42.48	448897	40.2654	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20191216	9.6	9.6	9.4	9.45	11190	8.9497	down	down	correct
NAVI.US	Navient Corporation	20191216	14.21	14.29	14.09	14.12	2209543	12.7138	down	down	correct
NBEV.US	NewAge Inc	20191216	1.87	1.96	1.85	1.86	1214988	1.86	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20191216	110.65	111.34	108.56	108.79	1348669	108.79	down	down	correct
NBN.US	Northeast Bank	20191216	22.07	22.51	22.07	22.38	21806	22.3029	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20191216	1.75	1.8	1.71	1.77	73130	17.7	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20191216	7.73	8.3	7.51	7.99	329666	7.99	up	up	correct
NBTB.US	NBT Bancorp Inc	20191216	40.82	41.21	40.72	40.99	115808	38.4997	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20191216	74.28	74.88	73.74	74.4	54634	74.4	up	up	correct
NCMI.US	National CineMedia Inc	20191216	7.03	7.2	6.99	7.19	426125	6.187	up	up	correct
NCNA.US	NuCana plc	20191216	7.26	7.4237	6.41	6.41	64372	6.41	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20191216	2.18	2.3	2.08	2.18	44530	43.6
NCTY.US	The9 Limited	20191216	0.956	1.04	0.955	0.9601	30918	9.601	up	up	correct
NDAQ.US	Nasdaq Inc	20191216	105.17	106.715	105.07	105.2	740553	102.2476	up	up	correct
NDLS.US	Noodles & Company	20191216	5.63	5.69	5.51	5.54	248013	5.54	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20191216	1.07	1.07	0.99	1.0369	57198	1.0369	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20191216	0.3339	0.3339	0.3333	0.3333	600	0.3333	down	up	incorrect
NDSN.US	Nordson Corporation	20191216	160.54	165.37	160.54	164.81	482917	161.694	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20191216	11.66	11.73	11.65	11.6601	21000	8.4952	up	up	correct
NEGG.US	Newegg Commerce Inc	20191216	4.08	4.32	3.2	3.52	6400	3.52	down	down	correct
NEO.US	NeoGenomics Inc	20191216	26.63	27.22	26.29	26.79	612714	26.79	up	up	correct
NEOG.US	Neogen Corporation	20191216	68.62	69.81	68.09	68.25	259292	34.125	down	down	correct
NEON.US	Neonode Inc	20191216	1.68	1.75	1.64	1.75	44247	1.75	up	down	incorrect
NEPH.US	Nephros Inc	20191216	8.45	8.9595	8.45	8.57	41926	8.57	up	down	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20191216	2.94	2.97	2.77	2.795	713335	2.795	down	down	correct
NERV.US	Minerva Neurosciences Inc	20191216	7.49	7.64	7.01	7.335	414390	7.335	down	down	correct
NESR.US	National Energy Services Reunited Corp	20191216	9.07	9.07	8.8	8.92	385299	8.92	down	down	correct
NESRW.US	NESRW	20191216	0.65	0.69	0.65	0.69	218360	0.69	up	down	incorrect
NETE.US	Net Element Inc	20191216	3.43	3.51	3.38	3.4	25021	3.4	down	down	correct
NEWT.US	Newtek Business Services Corp	20191216	22.82	23.61	22.82	23.24	470527	18.5353	up	down	incorrect
NEXT.US	NextDecade Corporation	20191216	6.29	6.37	6.09	6.18	24779	6.18	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191216	17.06	17.3	16.87	17.26	213501	16.0842	up	down	incorrect
NFE.US	New Fortress Energy Inc	20191216	16.47	16.505	16.32	16.45	50146	16.164	down	down	correct
NFLX.US	Netflix Inc	20191216	300.85	305.71	298.63	304.21	4660166	304.21	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20191216	18.5	18.5	17.3	18.13	267134	18.13	down	down	correct
NH.US	NantHealth Inc	20191216	0.928	0.99	0.8909	0.9599	136887	0.9599	up	up	correct
NHTC.US	Natural Health Trends Corp	20191216	5.58	5.69	5.41	5.42	32533	4.247	down	up	incorrect
NICE.US	NICE Ltd	20191216	155.21	157.49	154.75	156.56	256764	156.56	up	up	correct
NICHX.US	NICHX	20191216	26.77	26.77	26.77	26.77	0	24.0875
NICK.US	Nicholas Financial Inc	20191216	8.9353	9.09	8.9353	9.09	2575	9.09	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191216	7.2	8.15	7.1996	7.4	165455	7.4	up	up	correct
NIU.US	Niu Technologies	20191216	8.42	8.42	8.3234	8.36	110452	8.36	down	up	incorrect
NK.US	NantKwest Inc	20191216	2.68	3.19	2.3	3.19	2766555	3.19	up	up	correct
NKLA.US	Nikola Corporation	20191216	10.3	10.31	10.29	10.29	5962	10.29	down	down	correct
NKSH.US	National Bankshares Inc	20191216	46.08	46.87	45.82	46.12	12620	42.4222	up	up	correct
NKTR.US	Nektar Therapeutics	20191216	21.38	21.6697	20.81	20.92	1595108	20.92	down	down	correct
NLOK.US	NortonLifeLock Inc	20191216	26.09	26.2	25.77	25.97	8196028	14.354	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20191216	8.17	8.27	7.71	8.14	319131	8.14	down	down	correct
NMFC.US	New Mountain Finance Corporation	20191216	13.56	13.81	13.56	13.77	964171	11.2053	up	up	correct
NMIH.US	NMI Holdings Inc	20191216	33.43	33.9795	33.395	33.58	340297	33.58	up	up	correct
NMRD.US	Nemaura Medical Inc	20191216	4.4761	4.4761	4.2761	4.4	4064	4.4	down	down	correct
NMRK.US	Newmark Group Inc	20191216	13.44	13.64	13.42	13.515	518002	13.2516	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20191216	2.7	2.79	2.65	2.73	700	2.73	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20191216	0.7511	0.77	0.73	0.7346	145393	0.7346	down	down	correct
NNBR.US	NN Inc	20191216	8.33	8.58	8.33	8.505	228469	8.505	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20191216	2.61	2.6641	2.58	2.58	8160	2.58	down	down	correct
NODK.US	NI Holdings Inc	20191216	17.3681	17.3681	16.85	17.04	13617	17.04	down	up	incorrect
NOTV.US	Inotiv Inc	20191216	4.11	4.1899	4.0757	4.16	29433	4.16	up	up	correct
NOVN.US	Novan Inc	20191216	2.199	2.29	2.16	2.24	3713	22.4	up	up	correct
NOVT.US	Novanta Inc	20191216	89.55	90.25	88.625	90.11	174825	90.11	up	up	correct
NPA.US	New Providence Acquisition Corp	20191216	9.85	9.85	9.85	9.85	4448	9.85
NRBO.US	NeuroBo Pharmaceuticals Inc	20191216	0.3099	0.3099	0.252	0.3	2127	7.5	down	down	correct
NRC.US	National Research Corporation	20191216	64.95	65.535	62.98	63.84	40828	62.8262	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20191216	39.34	40.3638	39.27	39.36	14316	36.0208	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191216	20.02	20.02	20.02	20.02	0	16.9032
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191216	20.14	20.14	20.14	20.14	0	17.2889
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191216	20.13	20.13	20.13	20.13	0	16.9432
NRXP.US	NRx Pharmaceuticals Inc	20191216	10.53	10.53	10.53	10.53	200	10.53
NSEC.US	The National Security Group Inc	20191216	15.4264	15.4264	15.4264	15.4264	103	14.8162
NSIT.US	Insight Enterprises Inc	20191216	66.28	67.01	65.975	66.43	264609	66.43	up	up	correct
NSPR.US	InspireMD Inc	20191216	13.5	13.65	12.9	12.9	5400	12.9	down	down	correct
NSSC.US	Napco Security Technologies Inc	20191216	29.68	30.44	29.55	29.74	92774	29.74	up	up	correct
NSTG.US	NanoString Technologies Inc	20191216	25.67	26.68	25.49	26.64	151942	26.64	up	up	correct
NSYS.US	Nortech Systems Incorporated	20191216	4	4	3.91	3.92	13275	3.92	down	down	correct
NTAP.US	NetApp Inc	20191216	63.95	64.49	63.51	63.54	2323267	59.409	down	down	correct
NTCT.US	NetScout Systems Inc	20191216	23.88	24.18	23.58	23.65	391944	23.65	down	down	correct
NTES.US	NetEase Inc	20191216	306.5	309.03	302.07	304.66	3912435	59.7938	down	down	correct
NTGR.US	NETGEAR Inc	20191216	23.84	24.59	23.785	24.29	406202	24.29	up	up	correct
NTIC.US	Northern Technologies International Corporation	20191216	13.6685	13.94	13.6685	13.71	3401	13.4218	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20191216	16.6	17.08	15.91	16.85	582137	16.85	up	up	correct
NTNX.US	Nutanix Inc	20191216	32.58	33.32	32.48	32.66	2732629	32.66	up	up	correct
NTRA.US	Natera Inc	20191216	37	38.08	36.9	37.88	1230842	37.88	up	up	correct
NTRS.US	Northern Trust Corporation	20191216	109.78	110.1	107.92	108.21	1040876	102.0167	down	down	correct
NTRSO.US	Northern Trust Corporation	20191216	25.55	25.6	25.5	25.5	119000	23.1684	down	down	correct
NTUS.US	Natus Medical Incorporated	20191216	30.97	31.43	30.845	30.98	205749	30.98	up	up	correct
NTWK.US	NetSol Technologies Inc	20191216	3.85	3.9	3.71	3.71	24997	3.71	down	down	correct
NUAN.US	Nuance Communications Inc	20191216	17.62	17.8	17.6	17.79	1919336	17.79	up	up	correct
NURO.US	NeuroMetrix Inc	20191216	4.28	4.3551	4.01	4.14	47926	4.14	down	down	correct
NUVA.US	NuVasive Inc	20191216	76.25	77.17	76.21	76.73	383133	76.73	up	up	correct
NUWE.US	Nuwellis Inc	20191216	0.7975	0.7975	0.75	0.76	82033	0.76	down	down	correct
NVAX.US	Novavax Inc	20191216	4.02	4.04	3.91	4	1089192	4	down	down	correct
NVCN.US	Neovasc Inc	20191216	3.31	3.4844	3.15	3.15	18511	3.15	down	down	correct
NVCR.US	NovoCure Limited	20191216	80.56	82.56	80.1019	81.98	663150	81.98	up	up	correct
NVDA.US	NVIDIA Corporation	20191216	225.9	228.0642	224.77	225.15	8032684	56.1457	down	down	correct
NVEC.US	NVE Corporation	20191216	67.11	68.28	66.76	67.75	19008	59.6003	up	up	correct
NVEE.US	NV5 Global Inc	20191216	45.25	46.7192	45.11	45.82	189442	45.82	up	up	correct
NVFY.US	Nova LifeStyle Inc	20191216	0.41	0.431	0.4	0.415	18461	2.075	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20191216	0.16	0.16	0.1483	0.1539	758701	4.617	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20191216	37.4	37.89	37.39	37.69	64130	37.69	up	up	correct
NVNO.US	enVVeno Medical Corp	20191216	11.75	12	10.25	11.75	1416	11.75
NVNOW.US	enVVeno Medical Corporation	20191216	0.14	0.14	0.14	0.14	0	0.14
NVOS.US	Novo Integrated Sciences Inc	20191216	0.058	0.058	0.058	0.058	251	5.8
NWBI.US	Northwest Bancshares Inc	20191216	16.7	16.8	16.56	16.695	646066	14.7246	down	down	correct
NWE.US	NorthWestern Corporation	20191216	69.88	71.1	69.55	71.08	300617	65.4408	up	down	incorrect
NWFL.US	Norwood Financial Corp	20191216	36.81	37.7	36.81	37.7	8324	34.9598	up	up	correct
NWL.US	Newell Brands Inc	20191216	19.3	19.39	18.38	18.41	4694017	16.7886	down	down	correct
NWLI.US	National Western Life Group Inc	20191216	261.83	274	261.83	272.94	23328	271.9559	up	up	correct
NWPX.US	Northwest Pipe Company	20191216	34.08	34.24	33.55	33.63	71206	33.63	down	down	correct
NWS.US	News Corporation	20191216	14	14.26	14	14.09	683244	13.7434	up	up	correct
NWSA.US	News Corporation	20191216	13.66	13.94	13.66	13.73	2146038	13.3926	up	up	correct
NXGN.US	NextGen Healthcare Inc	20191216	14.41	15.03	14.31	14.89	876421	14.89	up	up	correct
NXPI.US	NXP Semiconductors N.V	20191216	125	125.22	123.98	124.3	2723020	121.3397	down	down	correct
NXST.US	Nexstar Media Group Inc	20191216	108.68	109.4	105.364	105.88	368589	101.1994	down	up	incorrect
NXTC.US	NextCure Inc	20191216	51.89	52.2	50.015	51.69	227800	51.69	down	down	correct
NXTD.US	Nxt	20191216	0.5003	0.515	0.4906	0.5066	115030	5.066	up	up	correct
NXTP.US	Nextplay Technologies Inc	20191216	2.15	2.345	2.09	2.2	38100	2.2	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20191216	6.34	6.39	6.34	6.38	4237649	5.2291	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20191216	25.19	25.19	25.1	25.13	96769	21.1385	down	up	incorrect
NYMTN.US	New York Mortgage Trust Inc	20191216	25.2192	25.2192	25.14	25.14	38238	21.1178	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20191216	25.1257	25.1766	25.1188	25.15	1754	21.2296	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191216	2.26	2.28	2.2215	2.28	55422	2.28	up	up	correct
OBAS.US	Optibase Ltd	20191216	11.8126	12.25	11.8126	12.25	1023	12.25	up	up	correct
OBCI.US	Ocean Bio	20191216	3.51	3.51	3.4442	3.45	3824	3.3757	down	down	correct
OBLG.US	Oblong Inc	20191216	1.25	1.3	1.25	1.2807	2046	1.2807	up	down	incorrect
OBNK.US	Origin Bancorp Inc	20191216	37.25	37.57	36.98	37.16	59388	36.1469	down	down	correct
OBSV.US	ObsEva SA	20191216	3.35	3.48	3.24	3.3	959953	3.3	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191216	29.25	29.25	29.25	29.25	0	27.6775
OCC.US	Optical Cable Corporation	20191216	3.3948	3.55	3.25	3.2763	7919	3.2763	down	down	correct
OCCI.US	OFS Credit Company Inc	20191216	16	16.18	15.9607	16.18	18087	11.28	up	up	correct
OCCIP.US	OFS Credit Company Inc	20191216	25.6376	25.6376	25.6376	25.6376	104	22.253
OCFC.US	OceanFirst Financial Corp	20191216	24.57	24.93	24.57	24.79	244327	23.059	up	up	correct
OCGN.US	Ocugen Inc	20191216	0.37	0.415	0.35	0.3925	14269030	0.3925	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20191216	5.28	5.34	5.27	5.34	649051	4.5334	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20191216	4.1	4.14	4.005	4.06	378886	4.06	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20191216	1.84	1.9	1.82	1.82	2204	7.28	down	down	correct
OCX.US	OncoCyte Corporation	20191216	2.22	2.27	2	2.01	365500	2.01	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20191216	187.93	188.855	185.89	186.01	832420	123.2134	down	down	correct
ODP.US	The ODP Corporation	20191216	2.45	2.61	2.43	2.55	913271	25.2228	up	up	correct
ODT.US	Odonate Therapeutics Inc	20191216	29.13	30.87	28.7101	30.68	137742	30.68	up	up	correct
OEG.US	Orbital Energy Group Inc	20191216	1.2	1.2	1.14	1.14	205046	1.14	down	down	correct
OESX.US	Orion Energy Systems Inc	20191216	3.49	3.51	3.43	3.46	202620	3.46	down	down	correct
OFED.US	Oconee Federal Financial Corp	20191216	25	25.5	25	25.5	1358	24.6413	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20191216	45.95	46.64	45.5	45.64	192911	45.64	down	down	correct
OFLX.US	Omega Flex Inc	20191216	99.3	105.25	98.5	105.07	46823	102.9561	up	up	correct
OFS.US	OFS Capital Corporation	20191216	11.11	11.138	11	11.04	90284	8.3718	down	down	correct
OFSSI.US	OFSSI	20191216	24.85	24.9	24.8	24.86	7300	21.7986	up	up	correct
OGI.US	OrganiGram Holdings Inc	20191216	2.6	2.64	2.54	2.56	2175942	2.56	down	down	correct
OIIM.US	O2Micro International Limited	20191216	1.73	1.78	1.64	1.67	135455	1.67	down	up	incorrect
OKTA.US	Okta Inc	20191216	116.99	117.8	115.14	116.23	1617411	116.23	down	down	correct
OLED.US	Universal Display Corporation	20191216	196.5	200.97	195	198.24	511297	196.7286	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191216	69.91	69.95	66.82	67.51	1389167	67.51	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191216	61.84	62.705	61.21	62.49	62861	60.1225	up	up	correct
OMCL.US	Omnicell Inc	20191216	80.12	81.58	79.97	80.18	193495	80.18	up	up	correct
OMER.US	Omeros Corporation	20191216	13.42	13.605	13.15	13.27	373113	13.27	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20191216	3.58	3.65	3.5002	3.52	14525	3.52	down	down	correct
OMP.US	Oasis Midstream Partners LP	20191216	16.69	16.9	16.6	16.79	184221	12.6558	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20191216	3.275	4.44	3.275	4.44	39538	4.44	up	up	correct
ON.US	ON Semiconductor Corporation	20191216	23.19	23.625	23.19	23.46	3249369	23.46	up	up	correct
ONB.US	Old National Bancorp	20191216	18.4	18.55	18.31	18.455	918366	17.2428	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20191216	2	2.047	1.85	1.86	149598	1.86	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20191216	4.15	4.16	3.87	3.99	58916	3.99	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20191216	1.16	1.42	1.12	1.34	1641258	1.34	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20191216	0.305	0.329	0.2991	0.31	902954	4.65	up	up	correct
ONVO.US	Organovo Holdings Inc	20191216	0.585	0.65	0.5177	0.615	201960	12.3	up	down	incorrect
OPBK.US	OP Bancorp	20191216	10.25	10.27	10	10	26353	9.3212	down	up	incorrect
OPCH.US	Option Care Health Inc	20191216	3.32	3.35	3.265	3.28	565715	13.12	down	up	incorrect
OPGN.US	OpGen Inc	20191216	1.25	1.25	1.18	1.19	146046	1.19	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20191216	3.1499	3.15	3.0018	3.15	865	3.15	up	up	correct
OPI.US	Office Properties Income Trust	20191216	30.7	31.12	30.56	30.96	339107	26.8113	up	up	correct
OPK.US	OPKO Health Inc	20191216	1.57	1.58	1.53	1.58	4729955	1.58	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20191216	15.05	15.2	14.79	14.79	10524	14.79	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20191216	28.99	28.99	28.99	28.99	4608	27.5886
OPRA.US	Opera Limited	20191216	9.72	9.97	9.46	9.66	231662	9.66	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20191216	20.11	20.925	19.75	20.25	109341	20.25	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20191216	9.8	9.88	9.63	9.75	50323	9.75	down	down	correct
OPTN.US	OptiNose Inc	20191216	9.45	9.75	9.37	9.37	159445	9.37	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20191216	4.93	5.11	4.82	5	149358	5	up	up	correct
ORGS.US	Orgenesis Inc	20191216	2.85	3.29	2.85	3.14	91771	3.14	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20191216	443.65	445.82	440.42	440.52	563747	440.52	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191216	5.45	5.53	5	5.05	206660	5.05	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20191216	23	23	22.77	22.89	10680	21.1884	down	down	correct
ORTX.US	Orchard Therapeutics plc	20191216	12.5	14	12.4	13.67	468472	13.67	up	up	correct
OSBC.US	Old Second Bancorp Inc	20191216	12.78	12.9	12.68	12.81	38777	12.5939	up	up	correct
OSIS.US	OSI Systems Inc	20191216	100.72	101.39	99.84	100.56	122676	100.56	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191216	7.25	7.361	6.98	7.02	319683	7.02	down	down	correct
OSPN.US	OneSpan Inc	20191216	17.02	17.48	16.96	17.03	146750	17.03	up	up	correct
OSS.US	One Stop Systems Inc	20191216	1.76	1.8	1.68	1.72	44191	1.72	down	up	incorrect
OSTK.US	Overstock.com Inc	20191216	6.9316	7.1635	6.873	6.8925	1158283	6.8925	down	down	correct
OSUR.US	OraSure Technologies Inc	20191216	7.98	8.205	7.98	7.99	530233	7.99	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20191216	16.12	16.55	16	16.08	1230283	15.8341	down	up	incorrect
OTEL.US	Otelco Inc	20191216	10.9514	10.9514	10.896	10.896	903	10.896	down	down	correct
OTEX.US	Open Text Corporation	20191216	43.36	43.9296	43.36	43.8	365883	42.3375	up	up	correct
OTIC.US	Otonomy Inc	20191216	2.4058	2.51	2.4058	2.49	46285	2.49	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20191216	1.27	1.27	1.15	1.21	706189	1.21	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191216	0.106	0.17	0.106	0.17	2083	0.17	up	up	correct
OTRK.US	Ontrak Inc	20191216	16.84	16.87	16.14	16.48	117327	16.48	down	up	incorrect
OTTR.US	Otter Tail Corporation	20191216	50.84	51.79	50.6	51.73	164632	48.501	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20191216	39.71	41.46	39.71	40.72	19640	37.9799	up	up	correct
OVID.US	Ovid Therapeutics Inc	20191216	4.03	4.2	3.99	4.15	644189	4.15	up	up	correct
OVLY.US	Oak Valley Bancorp	20191216	19.25	19.25	19.08	19.12	12119	18.4513	down	down	correct
OWSCX.US	OWSCX	20191216	20.73	20.73	20.73	20.73	0	20.1484
OXBR.US	Oxbridge Re Holdings Limited	20191216	0.85	0.9	0.85	0.8999	799	0.8999	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20191216	8.34	8.36	8.305	8.31	1427041	5.735	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20191216	25.578	25.7	25.55	25.57	2401	22.1156	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20191216	5.62	5.62	5.33	5.43	535114	4.0408	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191216	25.03	25.19	25.02	25.19	1599	22.089	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20191216	24.52	24.86	24.5	24.8	3800	21.7847	up	down	incorrect
OYST.US	Oyster Point Pharma Inc	20191216	18.31	18.88	16.74	17	63314	17	down	down	correct
OZK.US	Bank OZK	20191216	31.54	31.7	31.345	31.38	526425	29.0489	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20191216	17.35	17.75	17.35	17.7	4283980	14.944	up	up	correct
PAAS.US	Pan American Silver Corp	20191216	21.6	21.67	21.31	21.41	2933301	20.9889	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20191216	5.52	5.67	5.515	5.57	1208065	5.57	up	up	correct
PACW.US	PacWest Bancorp	20191216	38.7	38.98	38.39	38.55	972468	35.6985	down	down	correct
PAE.US	PAE Incorporated	20191216	10.24	10.29	10.24	10.29	148412	10.29	up	up	correct
PAGP.US	Plains GP Holdings L.P	20191216	17.45	18	17.44	17.97	3108352	15.27	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20191216	24	24.67	23.9525	24.11	148681	23.1284	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20191216	1.55	1.55	1.16	1.16	11806	1.16	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20191216	2.94	3	2.86	2.92	247907	2.8307	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20191216	226.5	230.02	226.01	229.69	1233676	229.69	up	down	incorrect
PATI.US	Patriot Transportation Holding Inc	20191216	17.939	18.49	17.85	18.49	5497	8.6347	up	up	correct
PATK.US	Patrick Industries Inc	20191216	51.51	52.25	50.76	50.83	157876	49.4107	down	down	correct
PAVM.US	PAVmed Inc	20191216	0.9397	1.06	0.9	0.95	1574434	0.95	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20191216	0.31	0.34	0.31	0.3399	69824	0.3399	up	up	correct
PAYS.US	PaySign Inc	20191216	10.32	10.73	10.32	10.39	453638	10.39	up	up	correct
PAYX.US	Paychex Inc	20191216	85.43	85.86	84.88	84.91	1991010	80.1206	down	down	correct
PBCT.US	People's United Financial Inc	20191216	16.79	16.92	16.79	16.86	3152337	15.2101	up	up	correct
PBCTP.US	People's United Financial Inc	20191216	27	27.2	26.9408	27.2	10588	24.5548	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20191216	14.19	14.89	14.19	14.74	40393	14.74	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20191216	14.23	14.25	13.71	13.8211	5870	13.2733	down	down	correct
PBIP.US	Prudential Bancorp Inc	20191216	18.36	18.5	18.1701	18.25	11170	17.0776	down	down	correct
PBPB.US	Potbelly Corporation	20191216	4.11	4.185	3.97	3.97	395235	3.97	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20191216	3.1065	3.12	2.9435	3.0898	11950	3.0898	down	down	correct
PBYI.US	Puma Biotechnology Inc	20191216	9.4	9.5877	8.56	8.57	2035206	8.57	down	down	correct
PCAR.US	PACCAR Inc	20191216	82.75	83.41	82.6	82.82	1911464	76.1668	up	up	correct
PCB.US	PCB Bancorp	20191216	16.7	17	16.7	16.97	22728	15.9392	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20191216	42.6	43.37	42.59	43.1	271206	37.4945	up	up	correct
PCOM.US	Points International Ltd	20191216	14.83	15.055	14.7273	14.81	35557	14.81	down	down	correct
PCRX.US	Pacira BioSciences Inc	20191216	45.94	46.485	45.45	45.57	530726	45.57	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20191216	1.5	1.5	1.5	1.5	109	10.5
PCSB.US	PCSB Financial Corporation	20191216	20.13	20.25	20.08	20.15	62253	19.6846	up	up	correct
PCTI.US	PCTEL Inc	20191216	8.65	8.85	8.6167	8.73	66717	8.1744	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20191216	117.67	120.03	116.94	118.83	377925	118.83	up	up	correct
PCYG.US	Park City Group Inc	20191216	4.45	5	4.44	4.68	88084	4.68	up	up	correct
PCYO.US	Pure Cycle Corporation	20191216	12.77	12.82	12.64	12.7	31913	12.7	down	down	correct
PDCE.US	PDC Energy Inc	20191216	24.18	25.17	24.13	24.7	1896573	24.2491	up	up	correct
PDCO.US	Patterson Companies Inc	20191216	20.88	21.46	20.68	21.12	1454335	19.4253	up	down	incorrect
PDD.US	Pinduoduo Inc	20191216	36.96	38.75	36.7	38.68	4774409	38.68	up	up	correct
PDEX.US	Pro	20191216	15.72	16.2	15.48	15.9	55110	15.9	up	up	correct
PDFS.US	PDF Solutions Inc	20191216	16.84	16.9	15.97	16.07	139102	16.07	down	down	correct
PDLB.US	PDL Community Bancorp	20191216	14.74	14.75	14.605	14.74	10781	14.74
PDSB.US	PDS Biotechnology Corporation	20191216	2.4575	2.5999	2.3	2.38	24404	2.38	down	down	correct
PDSKX.US	PDSKX	20191216	25.77	25.77	25.77	25.77	0	24.2917
PDSRX.US	PDSRX	20191216	25.74	25.74	25.74	25.74	0	24.2007
PDSYX.US	PDSYX	20191216	25.79	25.79	25.79	25.79	0	24.3131
PEBK.US	Peoples Bancorp of North Carolina Inc	20191216	31.42	31.74	31.06	31.74	5403	29.8995	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20191216	33.55	34.18	33.49	34.09	58067	30.8057	up	down	incorrect
PEGA.US	Pegasystems Inc	20191216	76.5	77.915	76.105	77.46	217933	77.2835	up	up	correct
PENN.US	Penn National Gaming Inc	20191216	25.25	25.505	25.16	25.18	1178836	25.18	down	down	correct
PEP.US	PepsiCo Inc	20191216	136.95	137.52	136.16	137.06	4701155	129.4002	up	up	correct
PERI.US	Perion Network Ltd	20191216	5.5	5.94	5.48	5.89	627365	5.89	up	up	correct
PESI.US	Perma	20191216	7.35	7.38	6.92	6.96	28471	6.96	down	down	correct
PETQ.US	PetIQ Inc	20191216	24.73	25.43	24.09	25.16	342550	25.16	up	down	incorrect
PETS.US	PetMed Express Inc	20191216	23.12	23.24	22.36	22.52	494497	20.8906	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191216	0.45	0.45	0.45	0.45	725	1.8
PETZ.US	TDH Holdings Inc	20191216	1.76	1.76	1.62	1.7376	8782	1.7376	down	down	correct
PFALX.US	PFALX	20191216	9.92	9.92	9.92	9.92	0	8.5093
PFBC.US	Preferred Bank	20191216	57.5	58.68	57.2762	58.36	107638	55.2694	up	up	correct
PFC.US	Premier Financial Corp	20191216	30.62	31.01	30.62	30.91	112570	28.5665	up	up	correct
PFFLX.US	PFFLX	20191216	9.92	9.92	9.92	9.92	0	8.4482
PFG.US	Principal Financial Group Inc	20191216	54.71	55.02	54.3	54.38	1051689	49.8358	down	up	incorrect
PFIE.US	Profire Energy Inc	20191216	1.49	1.49	1.45	1.49	23978	1.49
PFIN.US	P&F Industries Inc	20191216	6.7985	6.7985	6.56	6.7	2372	6.6539	down	down	correct
PFIS.US	Peoples Financial Services Corp	20191216	50.51	52.02	50.49	52.02	10951	48.5245	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191216	9.92	9.92	9.92	9.92	0	8.159
PFLT.US	PennantPark Floating Rate Capital Ltd	20191216	12.47	12.5761	12.47	12.54	170762	9.9777	up	up	correct
PFMT.US	Performant Financial Corporation	20191216	0.8011	0.858	0.8011	0.85	16900	0.85	up	up	correct
PFSW.US	PFSweb Inc	20191216	3.87	4.17	3.85	3.86	39206	3.86	down	down	correct
PFX.US	Phenixfin Corporation	20191216	2.18	2.2	2.05	2.15	417523	43	down	down	correct
PFXNL.US	PhenixFIN Corporation	20191216	24	24	24	24	196	21.4154
PGC.US	Peapack	20191216	31.35	31.65	31.0018	31.09	82710	30.5783	down	down	correct
PGEN.US	Precigen Inc	20191216	5.9	6.44	5.8	6.24	2426223	6.24	up	down	incorrect
PGNY.US	Progyny Inc	20191216	26.22	26.7	24.32	24.91	1044935	24.91	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191216	3.4	4.05	3.35	3.8	462917	3.8	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20191216	22.41	23.25	20.91	21.26	97860	21.26	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191216	2.24	2.33	2.19	2.33	6051	2.33	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20191216	0.1386	0.1395	0.13	0.1301	463095	7.1555	down	down	correct
PHUN.US	Phunware Inc	20191216	1.19	1.19	1.13	1.13	265499	1.13	down	down	correct
PHUNW.US	Phunware Inc	20191216	0.1208	0.1435	0.11	0.1435	4600	0.1435	up	down	incorrect
PI.US	Impinj Inc	20191216	26.04	26.88	25.77	26.17	478782	26.17	up	up	correct
PIIVX.US	PIIVX	20191216	29.62	29.62	29.62	29.62	0	29.043
PINC.US	Premier Inc	20191216	38.06	38.24	37.14	37.2	1027312	35.9859	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20191216	3.39	3.4	3.24	3.26	420714	3.26	down	up	incorrect
PIXY.US	ShiftPixy Inc	20191216	7.5947	7.89	7.1701	7.46	8606	7.46	down	down	correct
PKBK.US	Parke Bancorp Inc	20191216	24.49	25.15	24.25	25.1	21091	21.1221	up	down	incorrect
PKOH.US	Park	20191216	34.68	35.29	33.28	33.63	119997	32.7433	down	down	correct
PLAB.US	Photronics Inc	20191216	16.12	16.45	15.48	15.6	1161180	15.6	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191216	39.35	39.74	38.29	39.26	1163433	39.1068	down	down	correct
PLBC.US	Plumas Bancorp	20191216	26	26	25.75	25.86	14715	24.9176	down	down	correct
PLCE.US	The Children's Place Inc	20191216	55.81	58.95	55.09	58.185	1774248	58.185	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20191216	3.885	4.28	3.885	4.17	75292	4.17	up	down	incorrect
PLL.US	Piedmont Lithium Inc	20191216	7.96	8.54	7.6001	8.3718	6444	8.3718	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20191216	51.6	54.155	50.89	53.88	376217	53.88	up	up	correct
PLPC.US	Preformed Line Products Company	20191216	73.35	73.85	71.5117	72.99	16456	71.0355	down	down	correct
PLSE.US	Pulse Biosciences Inc	20191216	14.81	15.0483	14.2	14.22	37660	14.22	down	down	correct
PLUG.US	Plug Power Inc	20191216	3.13	3.2	3.09	3.17	6601413	3.17	up	down	incorrect
PLUS.US	ePlus inc	20191216	83.6	84.47	82.74	83	55374	41.5	down	down	correct
PLXP.US	PLx Pharma Inc	20191216	4.56	4.56	4.2937	4.46	2009	4.46	down	down	correct
PLXS.US	Plexus Corp	20191216	79.12	79.64	78.09	78.18	186909	78.18	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20191216	8.07	8.16	7.95	7.96	155788	7.96	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191216	0.0466	0.055	0.0461	0.0485	3458	72.7536	up	up	correct
PMD.US	Psychemedics Corporation	20191216	9.34	9.38	9.1	9.1	5885	8.8582	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20191216	1.05	1.18	1.05	1.152	32864	1.152	up	up	correct
PMFLX.US	PMFLX	20191216	10.74	10.74	10.74	10.74	0	10.1224
PMTS.US	CPI Card Group Inc. Common Stock	20191216	0.8561	0.9726	0.802	0.81	482304	0.81	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20191216	12.6297	12.63	12.32	12.3816	13346	12.3816	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20191216	64.61	64.91	63.815	63.91	509166	62.4884	down	down	correct
PNNT.US	PennantPark Investment Corporation	20191216	6.61	6.855	6.6048	6.75	1348480	5.2813	up	up	correct
PNNTG.US	PNNTG	20191216	25.75	25.8	25.65	25.7	123500	22.7857	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20191216	153.98	153.98	151.01	151.84	4381	151.84	down	down	correct
PNTG.US	The Pennant Group Inc	20191216	29.62	32.34	29.55	29.83	269445	29.83	up	up	correct
POAI.US	Predictive Oncology Inc	20191216	2.86	3.11	2.86	3.05	53595	3.05	up	up	correct
PODD.US	Insulet Corporation	20191216	176.21	176.93	174.38	174.69	460806	174.69	down	down	correct
POLA.US	Polar Power Inc	20191216	2.42	2.43	2.36	2.375	33027	2.375	down	down	correct
POOL.US	Pool Corporation	20191216	206.29	208.94	205.6	208.32	138055	205.0912	up	up	correct
POPM.US	PopMail.com Inc	20191216	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191216	94.58	95.48	93.82	94.21	237982	46.4893	down	down	correct
POWL.US	Powell Industries Inc	20191216	49.42	49.67	48.62	49.02	131755	45.6489	down	down	correct
POWW.US	AMMO Inc	20191216	1.3	1.35	1.3	1.35	2350	1.35	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20191216	33.83	34.13	33.57	33.65	383514	31.1763	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20191216	0.0705	0.071	0.065	0.0689	137360	0.689	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20191216	32.19	32.57	32.19	32.22	629623	32.22	up	up	correct
PPIH.US	Perma	20191216	9.25	9.25	9	9	12633	9	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20191216	2.1219	2.335	2.1219	2.335	252	2.277	up	up	correct
PPTA.US	Midas Gold Corp.	20191216	4.7	4.75	4.2915	4.67	27045	4.67	down	down	correct
PRAA.US	PRA Group Inc	20191216	37.45	37.8	37.16	37.24	301810	37.24	down	down	correct
PRDEX.US	PREDEX Funds	20191216	26.08	26.08	26.08	26.08	0	24.2007
PRDO.US	Perdoceo Education Corporation	20191216	17.52	17.85	17.46	17.72	610955	17.72	up	up	correct
PRFT.US	Perficient Inc	20191216	43.66	44.17	43.51	43.68	251523	43.68	up	down	incorrect
PRGS.US	Progress Software Corporation	20191216	41.04	41.72	40.8	41.39	235447	40.0761	up	up	correct
PRIM.US	Primoris Services Corporation	20191216	22.64	23.53	22.51	23.2	252120	22.6864	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20191216	29.47	29.47	29.47	29.47	0	28.8916
PRLVX.US	PRLVX	20191216	29.34	29.34	29.34	29.34	0	28.7601
PROC.US	Procaps Group S.A. Ordinary Shares	20191216	9.84	9.84	9.84	9.84	0	9.84
PROF.US	Profound Medical Corp	20191216	9.72	9.8399	9.59	9.76	13070	9.76	up	up	correct
PROV.US	Provident Financial Holdings Inc	20191216	22.8	22.99	22.53	22.63	10846	21.0536	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20191216	2.15	2.15	2.13	2.13	1031	2.0297	down	down	correct
PRPL.US	Purple Innovation Inc	20191216	7.62	7.685	7.43	7.49	332085	7.49	down	down	correct
PRPO.US	Precipio Inc	20191216	1.8	1.8496	1.8	1.8104	65045	1.8104	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20191216	10	10.98	9.955	10.51	625624	10.51	up	up	correct
PRTA.US	Prothena Corporation plc	20191216	12.86	13.17	12.67	12.82	394692	12.82	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20191216	3.225	3.225	3.18	3.18	4652	3.18	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20191216	3.29	3.34	3.18	3.2	246914	3.2	down	down	correct
PRTS.US	CarParts.com Inc	20191216	2.06	2.0836	1.97	2.02	136023	2.02	down	down	correct
PRVB.US	Provention Bio Inc	20191216	11.73	11.99	11.38	11.58	703650	11.58	down	down	correct
PSEC.US	Prospect Capital Corporation	20191216	6.6	6.68	6.59	6.665	3465747	5.296	up	down	incorrect
PSHG.US	Performance Shipping Inc	20191216	0.88	0.88	0.845	0.8601	8382	8.4365	down	down	correct
PSMT.US	PriceSmart Inc	20191216	72.09	72.85	71.62	71.65	236596	70.3389	down	down	correct
PSNL.US	Personalis Inc	20191216	10.25	10.46	9.54	9.63	397978	9.63	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20191216	18.45	18.45	18.45	18.45	0	16.4459
PSTI.US	Pluristem Therapeutics Inc	20191216	3.54	3.75	3.45	3.72	187758	3.72	up	up	correct
PSTV.US	Plus Therapeutics Inc	20191216	2.12	2.35	2.1	2.27	264289	2.27	up	up	correct
PT.US	Pintec Technology Holdings Limited	20191216	0.8701	0.9	0.75	0.8648	388834	0.8648	down	down	correct
PTC.US	PTC Inc	20191216	74.99	75.59	74.29	74.38	1098982	74.38	down	down	correct
PTCT.US	PTC Therapeutics Inc	20191216	48.78	49.12	48.03	48.45	728120	48.45	down	down	correct
PTDEX.US	PREDEX	20191216	26.14	26.14	26.14	26.14	0	24.3642
PTE.US	PolarityTE Inc	20191216	2.6	2.68	2.36	2.38	344836	2.38	down	down	correct
PTEN.US	Patterson	20191216	10.19	10.38	10.04	10.15	5098038	9.8293	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20191216	7.35	7.53	7.2	7.38	254732	7.38	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20191216	20.5	20.7	20.1	20.3	30600	15.4102	down	down	correct
PTNR.US	Partner Communications Company Ltd	20191216	4.24	4.2951	4.22	4.2604	5227	4.2604	up	up	correct
PTON.US	Peloton Interactive Inc	20191216	31.65	31.92	30.21	31.34	3885903	31.34	down	down	correct
PTRS.US	Partners Bancorp	20191216	8.05	8.15	8.05	8.15	18500	7.8973	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20191216	63.95	65.02	62.5	64.14	9409	32.07	up	up	correct
PULM.US	Pulmatrix Inc	20191216	0.8352	0.85	0.8289	0.83	94473	0.83	down	down	correct
PUYI.US	Puyi Inc	20191216	4.81	5.95	4.81	5.58	51791	5.58	up	up	correct
PVAC.US	Penn Virginia Corporation	20191216	26.69	27.59	26.52	27.15	297646	27.15	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20191216	12.45	12.86	12.4	12.84	61551	12.5897	up	up	correct
PWDEX.US	PREDEX	20191216	26.14	26.14	26.14	26.14	0	24.3641
PWFL.US	PowerFleet Inc	20191216	6.04	6.19	5.98	5.99	131151	5.99	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20191216	33.93	34.75	33.93	34.49	9548	31.1975	up	up	correct
PXLW.US	Pixelworks Inc	20191216	3.02	3.08	3.02	3.02	271777	3.02
PXS.US	Pyxis Tankers Inc	20191216	1.1694	1.2	1.11	1.11	69377	1.11	down	down	correct
PYPL.US	PayPal Holdings Inc	20191216	108.4	109.828	108.35	109.57	8466723	109.57	up	up	correct
PZZA.US	Papa John's International Inc	20191216	60.75	61.36	60.39	60.6	669860	59.3314	down	up	incorrect
QADA.US	QAD Inc	20191216	49.51	49.97	49.26	49.59	66768	49.1166	up	up	correct
QADB.US	QAD Inc	20191216	36.5	36.5	36.5	36.5	23	36.1158
QCOM.US	QUALCOMM Incorporated	20191216	89.28	90.46	88.35	88.43	8719995	84.6619	down	up	incorrect
QCRH.US	QCR Holdings Inc	20191216	42.81	43.67	42.49	43.41	67153	42.8051	up	up	correct
QDEL.US	Quidel Corporation	20191216	71.64	72.185	70.76	71.04	136858	71.04	down	down	correct
QFIN.US	360 DigiTech Inc	20191216	10.1	10.13	9.7	9.92	1197260	9.7861	down	down	correct
QIWI.US	QIWI plc	20191216	21.38	21.52	20.98	21.06	222194	17.368	down	down	correct
QK.US	Q&K International Group Limited	20191216	11.25	11.25	10	11.04	4322	11.04	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20191216	0.167	0.1709	0.1575	0.1619	51312	4.0475	down	down	correct
QLYS.US	Qualys Inc	20191216	85.8	86.1	84.9569	84.96	239112	84.96	down	down	correct
QMCO.US	Quantum Corporation	20191216	6.295	6.47	6.295	6.47	102388	6.47	up	up	correct
QNST.US	QuinStreet Inc	20191216	15.53	15.69	15.34	15.405	388194	15.405	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191216	23.99	24.06	23.89	23.96	77864	21.0514	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20191216	2.5	2.5	2.35	2.4	20813	2.4	down	down	correct
QRTEA.US	Qurate Retail Inc	20191216	8.17	8.35	8.07	8.1	7864124	4.6205	down	down	correct
QRTEB.US	Qurate Retail Inc	20191216	4.6447	4.7431	4.6447	4.7431	1241	2.1415	up	down	incorrect
QRVO.US	Qorvo Inc	20191216	114.76	116.81	114.76	115	2077122	115	up	up	correct
QTNT.US	Quotient Limited	20191216	8.52	8.67	8.51	8.59	265013	8.59	up	down	incorrect
QTRX.US	Quanterix Corporation	20191216	24.15	24.91	24.08	24.68	135221	24.68	up	up	correct
QTT.US	Qutoutiao Inc	20191216	2.97	3.09	2.93	3.02	981336	30.2	up	down	incorrect
QUIK.US	QuickLogic Corporation	20191216	0.3822	0.4	0.331	0.3361	691330	4.7054	down	down	correct
QUMU.US	Qumu Corporation	20191216	2.66	2.66	2.56	2.59	24637	2.59	down	down	correct
QURE.US	uniQure N.V	20191216	75.6	76.0949	68.7	73.37	911832	73.37	down	up	incorrect
RADA.US	RADA Electronic Industries Ltd	20191216	5.36	5.6	5.33	5.59	381743	5.59	up	up	correct
RAIL.US	FreightCar America Inc	20191216	1.94	2.233	1.91	2.13	415167	2.13	up	up	correct
RAND.US	Rand Capital Corporation	20191216	2.7275	2.755	2.58	2.64	19337	19.5104	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20191216	23.72	25.44	23.72	24.76	70892	24.76	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20191216	43.24	43.52	42.53	43.06	406026	43.06	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20191216	1.85	1.88	1.85	1.88	5125	1.88	up	down	incorrect
RAVN.US	Raven Industries Inc	20191216	34.6	34.76	34.07	34.19	207204	33.6604	down	up	incorrect
RBB.US	RBB Bancorp	20191216	21	21.25	20.75	21.02	65719	20.0782	up	up	correct
RBBN.US	Ribbon Communications Inc	20191216	2.8	2.95	2.77	2.8	698473	2.8
RBCAA.US	Republic Bancorp Inc	20191216	48.86	49.55	48.7158	49.05	13968	45.93	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20191216	8.1002	8.2	8.1002	8.2	7785	8.2	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20191216	10.82	10.9	10.82	10.88	18078	10.88	up	up	correct
RBNC.US	Reliant Bancorp Inc	20191216	22.11	22.35	22.05	22.2	15102	21.2688	up	up	correct
RCEL.US	AVITA Medical Inc	20191216	8.4	8.44	8.25	8.25	62612	41.25	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20191216	11.03	11.03	11.03	11.03	0	9.3498
RCICX.US	Resource Credit Income Fund Class C	20191216	11.14	11.14	11.14	11.14	0	9.6091
RCII.US	Rent	20191216	28.14	28.63	27.99	28.17	381756	26.1499	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191216	11.06	11.06	11.06	11.06	0	9.3478
RCILX.US	RCILX	20191216	11.02	11.02	11.02	11.02	0	9.661
RCIWX.US	Resource Credit Income Fund Class W Shar	20191216	11.03	11.03	11.03	11.03	0	9.3841
RCKT.US	Rocket Pharmaceuticals Inc	20191216	22.24	24.25	22.04	23.5	620402	23.5	up	up	correct
RCKY.US	Rocky Brands Inc	20191216	28.72	28.98	28.19	28.25	34079	27.2506	down	down	correct
RCM.US	R1 RCM Inc	20191216	12.19	12.29	11.73	11.76	1875373	11.76	down	up	incorrect
RCMT.US	RCM Technologies Inc	20191216	2.8498	2.8498	2.7601	2.79	22148	2.79	down	up	incorrect
RCON.US	Recon Technology Ltd	20191216	0.72	0.7323	0.6744	0.72	10552	3.6
RDCM.US	RADCOM Ltd	20191216	9.4	9.4	9.2336	9.375	20470	9.375	down	down	correct
RDFN.US	Redfin Corporation	20191216	21.44	21.55	21.3106	21.4	584419	21.4	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20191216	6.21	6.2999	6.04	6.05	78928	6.05	down	down	correct
RDI.US	Reading International Inc	20191216	10.22	10.63	10.18	10.43	108738	10.43	up	up	correct
RDIB.US	Reading International Inc	20191216	24	24	24	24	201	24
RDNT.US	RadNet Inc	20191216	19.33	19.47	19.02	19.06	381480	19.06	down	down	correct
RDUS.US	Radius Health Inc	20191216	22.48	23.2	22.34	22.56	391940	22.56	up	up	correct
RDVT.US	Red Violet Inc	20191216	17.93	19.14	17.9	18.93	57543	18.93	up	up	correct
RDWR.US	Radware Ltd	20191216	24.4	24.49	24.14	24.19	129598	24.19	down	up	incorrect
REAL.US	The RealReal Inc	20191216	18.44	18.53	18.22	18.3	1312481	18.3	down	up	incorrect
REDU.US	RISE Education Cayman Ltd	20191216	6.7	6.81	6.58	6.61	80262	6.61	down	down	correct
REED.US	Reed's Inc	20191216	0.74	0.7747	0.7	0.732	190990	0.732	down	down	correct
REFR.US	Research Frontiers Incorporated	20191216	2.89	2.99	2.81	2.99	111171	2.99	up	up	correct
REG.US	Regency Centers Corporation	20191216	60.91	61.89	60.35	61.78	835823	56.5377	up	up	correct
REGI.US	Renewable Energy Group Inc	20191216	17.75	20.22	17.72	19.76	2154324	19.76	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191216	367.84	377.22	367.7082	376.01	756553	376.01	up	down	incorrect
REKR.US	Rekor Systems Inc	20191216	3.24	3.26	3.05	3.18	144844	3.18	down	down	correct
RELI.US	Reliance Global Group Inc	20191216	0.3001	0.3002	0.2708	0.2825	607	24.2131	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20191216	5.66	5.8999	5.64	5.73	19378	5.2634	up	up	correct
REPH.US	Recro Pharma Inc	20191216	16.93	16.96	16.49	16.495	388819	16.495	down	up	incorrect
REPL.US	Replimune Group Inc	20191216	15.4	15.71	14.67	14.94	100867	14.94	down	down	correct
RESN.US	Resonant Inc	20191216	2.15	2.15	2.02	2.04	101678	2.04	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20191216	207.46	209.6235	200.01	206.31	315385	206.31	down	up	incorrect
RETO.US	ReTo Eco	20191216	0.9	0.9	0.9	0.9	227	0.9
RFIL.US	RF Industries Ltd	20191216	5.8809	5.9415	5.66	5.75	29028	5.704	down	down	correct
RGCO.US	RGC Resources Inc	20191216	29.25	29.54	29	29.4	14585	27.7089	up	down	incorrect
RGEN.US	Repligen Corporation	20191216	89.66	90.785	88.9803	90.43	401121	90.43	up	down	incorrect
RGLD.US	Royal Gold Inc	20191216	116.22	116.22	114.21	114.66	478206	112.2508	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20191216	0.95	0.99	0.69	0.6903	2662020	0.6903	down	down	correct
RGNX.US	REGENXBIO Inc	20191216	44	44.3	42.975	44	352698	44
RGP.US	Resources Connection Inc	20191216	16.05	16.45	16	16.39	232000	15.09	up	up	correct
RIBT.US	RiceBran Technologies	20191216	1.41	1.4337	1.33	1.37	308782	1.37	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20191216	18.19	18.465	18.02	18.45	30137	18.2678	up	up	correct
RIDE.US	Lordstown Motors Corp	20191216	9.9329	9.94	9.9329	9.94	596	9.94	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20191216	2.24	2.24	2.15	2.19	1027568	2.19	down	down	correct
RILY.US	B. Riley Financial Inc	20191216	28.03	28.1553	27.31	27.41	64694	24.1168	down	down	correct
RILYN.US	B. Riley Financial Inc	20191216	25.15	25.235	25.12	25.15	9700	21.9371
RILYP.US	B. Riley Financial Inc	20191216	25.55	25.6	25.44	25.59	14600	22.2465	up	up	correct
RIOT.US	Riot Blockchain Inc	20191216	1.33	1.38	1.3	1.33	886981	1.33
RIVE.US	Riverview Financial Corporation	20191216	11.89	12.1	11.73	11.74	20889	11.5335	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20191216	5.52	5.73	5.52	5.55	276511	5.55	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20191216	40.05	43.5	39	40	723912	40	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20191216	15.37	15.5	15.29	15.39	27100	14.3957	up	up	correct
RMBL.US	RumbleON Inc	20191216	0.778	0.7969	0.7476	0.7728	10028	15.456	down	down	correct
RMBS.US	Rambus Inc	20191216	13.13	13.46	13.13	13.41	581302	13.41	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191216	8.8	8.9	8.66	8.8643	4328	8.7374	up	up	correct
RMNI.US	Rimini Street Inc	20191216	3.99	4.05	3.97	4	44475	4	up	down	incorrect
RMR.US	The RMR Group Inc	20191216	45.5	46.06	45.31	45.99	88277	36.0715	up	up	correct
RMRM.US	RMR Mortgage Trust	20191216	19.84	19.84	19.48	19.58	110600	17.2034	down	down	correct
RMTI.US	Rockwell Medical Inc	20191216	2.21	2.25	2.18	2.2	334427	2.2	down	down	correct
RNDB.US	Randolph Bancorp Inc	20191216	16.5095	16.81	16.1	16.1	176638	16.0075	down	down	correct
RNST.US	Renasant Corporation	20191216	36.5	36.84	36.2499	36.57	209226	34.3387	up	up	correct
RNWK.US	RealNetworks Inc	20191216	1.31	1.31	1.24	1.25	55068	1.25	down	down	correct
ROAD.US	Construction Partners Inc	20191216	17.19	17.69	17.18	17.48	244323	17.48	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20191216	52.84	53.03	51.71	51.86	139191	51.86	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20191216	17.11	17.36	17.07	17.295	905015	16.5285	up	up	correct
ROKU.US	Roku Inc	20191216	134	138.51	127.53	138.35	19700732	138.35	up	up	correct
ROLL.US	RBC Bearings Incorporated	20191216	171.98	171.98	163.26	163.6	104768	163.6	down	up	incorrect
ROST.US	Ross Stores Inc	20191216	116.03	116.53	114.18	114.39	1937501	112.9329	down	down	correct
RPAY.US	Repay Holdings Corporation	20191216	15.09	15.18	14.77	15.01	389891	15.01	down	down	correct
RPD.US	Rapid7 Inc	20191216	57	57.75	55.46	56.17	605287	56.17	down	down	correct
RRBI.US	Red River Bancshares Inc	20191216	52.24	52.495	51.87	51.87	16300	51.3173	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191216	27.98	29.29	27.98	28.95	306127	28.95	up	up	correct
RRR.US	Red Rock Resorts Inc	20191216	23.69	23.93	23.58	23.78	353333	22.1867	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20191216	5.55	5.55	5	5.25	8875	5.25	down	down	correct
RSSS.US	Research Solutions Inc	20191216	3.29	3.29	3.29	3.29	100	3.29
RTLR.US	Rattler Midstream LP	20191216	16.78	17.17	16.76	17.08	224200	13.9669	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20191216	13.09	13.92	13.05	13.71	537364	13.71	up	up	correct
RUN.US	Sunrun Inc	20191216	13.96	14.79	13.94	14.26	2687465	14.26	up	up	correct
RUSHA.US	Rush Enterprises Inc	20191216	48.57	49.2	48.36	48.41	233214	31.362	down	down	correct
RUSHB.US	Rush Enterprises Inc	20191216	47.86	48.5	47.6	48.11	11580	31.091	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20191216	22.72	22.765	22.3	22.31	244333	22.1306	down	down	correct
RVNC.US	Revance Therapeutics Inc	20191216	16.14	16.48	16.14	16.3	493960	16.3	up	up	correct
RVSB.US	Riverview Bancorp Inc	20191216	8.25	8.36	8.1719	8.275	32465	7.7269	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20191216	2.41	2.47	2.3104	2.39	79162	2.39	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20191216	87.01	88.125	86.98	87.61	475896	87.61	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20191216	23.65	24.07	23.61	23.75	182632	23.75	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20191216	27.6	27.65	27.49	27.5	22129	24.7776	down	down	correct
RZLT.US	Rezolute Inc	20191216	0.152	0.165	0.15	0.165	43244	8.25	up	up	correct
SABR.US	Sabre Corporation	20191216	22.58	22.81	22.39	22.7	1790348	21.9501	up	up	correct
SAFM.US	Sanderson Farms Inc	20191216	167.63	169.39	166.35	167.02	267486	163.455	down	down	correct
SAFT.US	Safety Insurance Group Inc	20191216	96.21	96.75	95.78	95.88	61695	87.5741	down	down	correct
SAGE.US	Sage Therapeutics Inc	20191216	73.82	73.82	67.5	70	2485270	70	down	down	correct
SAIA.US	Saia Inc	20191216	91.81	93.29	91.56	91.95	255065	91.95	up	up	correct
SAL.US	Salisbury Bancorp Inc	20191216	44	44.93	43.6	43.6	5231	41.2278	down	up	incorrect
SALM.US	Salem Media Group Inc	20191216	1.45	1.47	1.35	1.4	178120	1.3379	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191216	12.68	12.8	12.47	12.52	26695	11.3883	down	down	correct
SANM.US	Sanmina Corporation	20191216	33.26	33.72	33.09	33.37	309855	33.37	up	down	incorrect
SANW.US	S&W Seed Company	20191216	2.34	2.4	2.33	2.4	9264	2.4	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20191216	36.27	36.93	36.2155	36.74	164271	34.0829	up	up	correct
SATS.US	EchoStar Corporation	20191216	43.97	44.775	43.095	43.79	662914	43.79	down	down	correct
SAVA.US	Cassava Sciences Inc	20191216	1.9	1.94	1.76	1.85	796061	1.85	down	down	correct
SBAC.US	SBA Communications Corporation	20191216	234.44	237.285	233.3	234.68	994825	231.4179	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20191216	30.71	30.99	30.61	30.78	171131	30.4209	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20191216	1.01	1.1	1	1.06	8900	1.06	up	up	correct
SBFG.US	SB Financial Group Inc	20191216	18.6	19.2	18.6	19.2	14046	18.2691	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20191216	30.42	31.065	30.21	30.42	1196180	28.5846
SBLK.US	Star Bulk Carriers Corp	20191216	10.98	11.16	10.65	10.68	774426	9.2444	down	down	correct
SBNY.US	Signature Bank	20191216	135.31	136.69	134.82	135.75	386555	131.5283	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20191216	20.58	21.09	20.4649	21.04	2516815	17.9583	up	up	correct
SBSI.US	Southside Bancshares Inc	20191216	36.63	37.115	36.58	36.84	91273	34.0708	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191216	7.19	7.49	7.19	7.45	94842	7.4396	up	up	correct
SBUX.US	Starbucks Corporation	20191216	89.14	89.3	88.43	88.78	6706045	85.5714	down	down	correct
SCHL.US	Scholastic Corporation	20191216	38.57	39.305	38.46	38.82	157170	37.1857	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20191216	21.8	22.32	21.6815	21.92	210973	20.6502	up	down	incorrect
SCKT.US	Socket Mobile Inc	20191216	1.6	1.67	1.58	1.67	16541	1.67	up	up	correct
SCOA.US	Scion Tech Growth I	20191216	2.93	2.93	2.93	2.93	11527	2.93
SCOR.US	comScore Inc	20191216	4.73	4.86	4.45	4.685	963047	4.685	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20191216	5.47	5.66	4.95	4.97	42516	4.97	down	down	correct
SCPL.US	SciPlay Corporation	20191216	12.73	12.94	12.61	12.79	190112	12.79	up	up	correct
SCR.US	Score Media and Gaming Inc	20191216	0.5308	0.5308	0.5	0.527	14980	0.527	down	down	correct
SCSC.US	ScanSource Inc	20191216	38.36	38.86	38.36	38.53	116289	38.53	up	up	correct
SCVL.US	Shoe Carnival Inc	20191216	37.35	37.56	36.35	36.68	516522	17.9428	down	down	correct
SCWX.US	SecureWorks Corp	20191216	14.06	14.15	13.68	14	172136	14	down	down	correct
SCYX.US	SCYNEXIS Inc	20191216	0.73	0.7899	0.7198	0.7251	338225	7.251	down	down	correct
SDC.US	SmileDirectClub Inc	20191216	8.05	8.1	7.72	7.95	5286277	7.95	down	up	incorrect
SEAC.US	SeaChange International Inc	20191216	4.05	4.39	4.04	4.36	1543384	4.36	up	up	correct
SECO.US	Secoo Holding Limited	20191216	5.78	5.83	5.73	5.75	89015	5.75	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20191216	90.16	94.0573	89.56	92.79	6128006	92.79	up	up	correct
SEED.US	Origin Agritech Limited	20191216	4.89	4.89	4.7	4.74	34680	4.74	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20191216	1.12	1.28	1.11	1.2	386634	1.2	up	up	correct
SEIC.US	SEI Investments Company	20191216	66.1	66.66	65.97	66.12	758313	64.1163	up	up	correct
SELB.US	Selecta Biosciences Inc	20191216	1.54	1.5577	1.47	1.52	195595	1.52	down	down	correct
SELF.US	Global Self Storage Inc	20191216	4.25	4.27	4.2387	4.2699	6814	3.7549	up	up	correct
SENEA.US	Seneca Foods Corporation	20191216	37.99	39.16	37.58	37.7	29357	37.7	down	down	correct
SENEB.US	Seneca Foods Corporation	20191216	38.6401	38.6401	38.6401	38.6401	201	38.6401
SESN.US	Sesen Bio Inc	20191216	1.1	1.1055	0.85	0.9201	7135085	0.9201	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20191216	35.85	35.85	35.85	35.85	805	34.2011
SFBS.US	ServisFirst Bancshares Inc	20191216	37.69	38.15	37.47	37.88	146221	36.5846	up	up	correct
SFET.US	Safe	20191216	3.96	3.96	3.758	3.85	65620	3.85	down	down	correct
SFIX.US	Stitch Fix Inc	20191216	26.1	26.27	25.63	25.69	2712221	25.69	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20191216	19.75	20	19.62	19.76	1178205	19.76	up	down	incorrect
SFNC.US	Simmons First National Corporation	20191216	26.24	26.73	26.2	26.59	1163458	24.9371	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20191216	44.23	44.43	43.75	43.97	16073	43.97	down	down	correct
SFT.US	Shift Technologies Inc	20191216	10	10	10	10	3824	10
SGA.US	Saga Communications Inc	20191216	30.29	30.76	30.29	30.76	2567	28.8359	up	up	correct
SGBX.US	SG Blocks Inc	20191216	0.157	0.157	0.135	0.1422	84351	2.844	down	down	correct
SGC.US	Superior Group of Companies Inc	20191216	13.24	13.51	13.1375	13.42	26243	12.8869	up	up	correct
SGEN.US	Seagen Inc	20191216	114.07	117.49	114	114.73	1698939	114.73	up	up	correct
SGH.US	SMART Global Holdings Inc	20191216	32.48	36.19	32.265	34.52	728114	34.52	up	up	correct
SGLB.US	Sigma Labs Inc	20191216	1.06	1.06	0.952	1.012	127807	10.12	down	up	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20191216	0.8235	0.8235	0.578	0.59	1679	0.59	down	up	incorrect
SGMA.US	SigmaTron International Inc	20191216	3.85	3.9689	3.7459	3.877	15719	3.877	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20191216	1.41	1.41	1.41	1.41	0	1.41
SGMO.US	Sangamo Therapeutics Inc	20191216	8.54	8.6144	8.28	8.37	1917925	8.37	down	up	incorrect
SGMS.US	Scientific Games Corporation	20191216	28.45	28.49	27.42	27.59	657642	27.59	down	down	correct
SGOC.US	SGOCO Group Ltd	20191216	0.9368	0.9755	0.88	0.88	6282	0.88	down	down	correct
SGRP.US	SPAR Group Inc	20191216	1.13	1.15	1.11	1.11	49994	1.11	down	up	incorrect
SGRY.US	Surgery Partners Inc	20191216	14.58	15.36	14.5573	15.02	463180	15.02	up	up	correct
SHBI.US	Shore Bancshares Inc	20191216	17.72	17.79	17.5	17.66	13975	16.4605	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20191216	38.29	39.02	38.04	38.64	184307	24.0778	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20191216	0.49	0.5195	0.49	0.4984	3635	7.9744	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20191216	0.0089	0.0089	0.0058	0.0058	66902	0.0058	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20191216	0.12	0.12	0.1	0.1	8500	0.1	down	down	correct
SHOO.US	Steven Madden Ltd	20191216	42.66	43.06	42.16	42.45	783130	41.6224	down	down	correct
SHPW.US	WT	20191216	0.52	0.52	0.47	0.52	80091	0.52
SHYF.US	The Shyft Group Inc	20191216	17.85	18.165	17.69	17.85	234684	17.7067
SIBN.US	SI	20191216	19.83	20.47	19.55	20.01	136674	20.01	up	up	correct
SIEB.US	Siebert Financial Corp	20191216	10.4	10.426	10.01	10.1	7239	10.1	down	down	correct
SIEN.US	Sientra Inc	20191216	8.61	8.72	8.25	8.27	394322	8.27	down	down	correct
SIFY.US	Sify Technologies Limited	20191216	1.26	1.32	1.25	1.28	58094	1.28	up	up	correct
SIGA.US	SIGA Technologies Inc	20191216	4.5	4.61	4.46	4.5	200229	4.5
SIGI.US	Selective Insurance Group Inc	20191216	66.2	67.11	65.9	66.37	239746	64.3828	up	up	correct
SILC.US	Silicom Ltd	20191216	32.22	32.8565	32.17	32.26	14305	32.26	up	up	correct
SILK.US	Silk Road Medical Inc	20191216	34.99	37.05	34.6	36.52	419351	36.52	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20191216	48.38	49	48.12	48.4	403072	45.7556	up	up	correct
SINO.US	Sino	20191216	0.535	0.535	0.461	0.5254	19555	2.627	down	down	correct
SINT.US	Sintx Technologies Inc	20191216	1.71	1.71	1.56	1.59	88140	1.59	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191216	5.65	6.12	5.36	5.94	360839	5.94	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20191216	6.93	6.97	6.89	6.95	14480111	6.816	up	up	correct
SISI.US	Shineco Inc	20191216	0.97	1.01	0.9527	1.01	414288	1.01	up	up	correct
SITM.US	SiTime Corporation	20191216	19.98	22.2799	19.9563	21.29	159094	21.29	up	up	correct
SIVB.US	SVB Financial Group	20191216	253.25	254.96	250.46	251.22	426697	251.22	down	down	correct
SIVBP.US	SVB Financial Group	20191216	25.76	25.8	25.67	25.74	419600	23.3645	down	down	correct
SKYW.US	SkyWest Inc	20191216	63.29	64	62.89	63.06	172251	62.6191	down	down	correct
SLAB.US	Silicon Laboratories Inc	20191216	114.06	114.93	112.56	114.16	178348	114.16	up	up	correct
SLDB.US	Solid Biosciences Inc	20191216	4.18	4.46	4.14	4.445	634418	4.445	up	down	incorrect
SLGG.US	Super League Gaming Inc	20191216	2.63	2.8	2.41	2.7	37507	2.7	up	up	correct
SLGL.US	Sol	20191216	8.66	8.75	8.35	8.5875	4885	8.5875	down	down	correct
SLGN.US	Silgan Holdings Inc	20191216	30.41	30.67	30.245	30.49	363624	29.6557	up	down	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191216	0.0835	0.0851	0.0676	0.0781	228878	0.3905	down	up	incorrect
SLM.US	SLM Corporation	20191216	9	9.11	8.87	8.96	4775585	8.7448	down	up	incorrect
SLMBP.US	SLM Corporation	20191216	53.5	54.5994	53.5	54.53	22182	49.8155	up	up	correct
SLNG.US	Stabilis Solutions Inc	20191216	4.7	4.7	4.7	4.7	236	4.7
SLNH.US	Soluna Holdings Inc	20191216	0.76	0.76	0.74	0.74	6100	0.74	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20191216	1.91	2.0194	1.86	1.95	57306	1.95	up	down	incorrect
SLP.US	Simulations Plus Inc	20191216	33.87	34.35	33.58	33.62	63293	33.3536	down	down	correct
SLRC.US	SLR Investment Corp	20191216	20.8	21.0506	20.8	20.99	265974	16.9921	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191216	4.7	4.98	4.1514	4.57	939951	4.57	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20191216	4.1	4.18	3.96	4	320040	4	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191216	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191216	38.66	38.96	37.78	38.17	23641	36.7124	down	down	correct
SMBK.US	SmartFinancial Inc	20191216	23.56	23.99	23.56	23.77	92892	23.2329	up	up	correct
SMCI.US	Super Micro Computer Inc	20191216	22	22.7	21.95	22.52	94544	22.52	up	up	correct
SMED.US	Sharps Compliance Corp	20191216	4.33	4.33	4.18	4.22	21224	4.22	down	down	correct
SMID.US	Smith	20191216	5.95	6.1	5.88	6.1	30693	6.0395	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20191216	3.69	3.75	3.61	3.72	21388	3.72	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20191216	44.06	45	44.06	45	4293	45	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20191216	27.28	27.83	26.65	27.48	17241	25.6798	up	up	correct
SMMT.US	Summit Therapeutics Inc	20191216	1.51	1.57	1.51	1.51	40775	1.51
SMPL.US	The Simply Good Foods Company	20191216	28.22	28.34	27.69	27.75	843515	27.75	down	down	correct
SMSI.US	Smith Micro Software Inc	20191216	4.7	4.77	4.58	4.61	225821	4.61	down	down	correct
SMTC.US	Semtech Corporation	20191216	48.55	49.54	48.38	49.48	675982	49.48	up	up	correct
SMTI.US	Sanara MedTech Inc	20191216	12.9	14	12.9	13	6335	13	up	up	correct
SNAX.US	Stryve Foods Inc	20191216	10.07	10.07	10.07	10.07	4302	10.07
SNBR.US	Sleep Number Corporation	20191216	49.36	50.29	48.9842	49.18	331527	49.18	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20191216	4.24	4.31	4.15	4.17	331249	4.17	down	down	correct
SND.US	Smart Sand Inc	20191216	2.6	2.68	2.45	2.47	343680	2.47	down	down	correct
SNDL.US	Sundial Growers Inc	20191216	2.56	2.66	2.425	2.53	900065	2.53	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191216	8.6	8.7	8.38	8.42	97810	8.42	down	down	correct
SNES.US	SenesTech Inc	20191216	0.5509	0.5648	0.52	0.5355	5843	10.71	down	down	correct
SNEX.US	StoneX Group Inc	20191216	45	49.37	44.06	48.52	227218	48.52	up	up	correct
SNFCA.US	Security National Financial Corporation	20191216	5.548	5.5842	5.4727	5.5285	11180	5.2652	down	down	correct
SNGX.US	Soligenix Inc	20191216	1.28	1.46	1.27	1.42	664997	1.42	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20191216	4.24	4.25	4.1	4.25	5948	4.25	up	down	incorrect
SNPS.US	Synopsys Inc	20191216	137.63	138.86	136.6	136.6	875449	136.6	down	down	correct
SNT.US	Senstar Technologies Ltd.	20191216	3.98	4.23	3.92	3.92	17839	2.1467	down	down	correct
SNY.US	Sanofi	20191216	50.34	50.53	50.21	50.47	2771996	46.8933	up	up	correct
SOHO.US	Sotherly Hotels Inc	20191216	6.6	6.6	6.54	6.54	28221	6.1687	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20191216	26.0809	26.0809	25.94	25.95	2610	23.8222	down	down	correct
SOHON.US	Sotherly Hotels Inc	20191216	26.27	26.27	26.27	26.27	458	23.9727
SOHU.US	Sohu.com Limited	20191216	9.92	10.64	9.86	10.3	473548	10.3	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20191216	2.22	2.26	2.0544	2.08	523748	2.08	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191216	0.43	0.43	0.3802	0.4	3129	0.4	down	down	correct
SOLY.US	Soliton Inc	20191216	10.33	11.15	10.26	10.91	163614	10.91	up	down	incorrect
SONM.US	Sonim Technologies Inc	20191216	2.42	2.79	2.42	2.75	38063	27.5	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191216	0.54	0.5599	0.5391	0.552	23290	14.352	up	up	correct
SONO.US	Sonos Inc	20191216	13.86	14.65	13.85	14.51	1986473	14.51	up	up	correct
SOTK.US	Sono	20191216	2.45	2.45	2.45	2.45	400	2.45
SP.US	SP Plus Corporation	20191216	43.72	44.0515	43.1	43.32	82503	43.32	down	down	correct
SPCB.US	SuperCom Ltd	20191216	0.703	0.703	0.6702	0.6735	13847	0.6735	down	down	correct
SPFI.US	South Plains Financial Inc	20191216	19.89	20	19.59	19.65	49400	19.2104	down	down	correct
SPI.US	SPI Energy Co. Ltd	20191216	1.87	1.91	1.83	1.91	22239	1.91	up	up	correct
SPLK.US	Splunk Inc	20191216	143.53	147.76	143.21	146.31	2187553	146.31	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20191216	11.12	12.32	11.12	11.2	285111	11.2	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20191216	22.34	22.37	21.87	21.99	128418	21.6149	down	down	correct
SPOK.US	Spok Holdings Inc	20191216	11.87	12.16	11.84	11.86	44027	10.7213	down	up	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20191216	8.52	9.04	8.4601	8.86	1595417	8.86	up	up	correct
SPRO.US	Spero Therapeutics Inc	20191216	11.2	11.54	11.005	11.14	53176	11.14	down	down	correct
SPSC.US	SPS Commerce Inc	20191216	56.54	57.7	56.25	56.55	197525	56.55	up	up	correct
SPT.US	Sprout Social Inc	20191216	17	17	16.65	16.75	342394	16.75	down	up	incorrect
SPTN.US	SpartanNash Company	20191216	13.11	13.7	13.11	13.45	453840	12.3779	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20191216	8.08	8.255	8.04	8.09	1229255	8.09	up	up	correct
SPWR.US	SunPower Corporation	20191216	7.7383	8.2982	7.7383	7.9083	5317023	5.179	up	up	correct
SQBG.US	Sequential Brands Group Inc	20191216	0.3708	0.3799	0.365	0.37	2847	14.8	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20191216	14.8	15.2	14.8	14.8	2848	14.8
SRAX.US	SRAX Inc	20191216	1.5	1.59	1.32	1.39	63398	1.39	down	up	incorrect
SRCE.US	1st Source Corporation	20191216	52.45	53.11	52.45	52.7	48541	49.7141	up	up	correct
SRCL.US	Stericycle Inc	20191216	64.54	64.81	64.1	64.19	531181	64.19	down	down	correct
SRDX.US	Surmodics Inc	20191216	41.01	43.525	40.75	42.64	120851	42.64	up	up	correct
SREV.US	ServiceSource International Inc	20191216	1.62	1.63	1.5714	1.59	256286	1.59	down	down	correct
SRGA.US	Surgalign Holdings Inc	20191216	2.48	2.54	2.35	2.42	436432	2.42	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20191216	4.04	4.1317	3.85	3.95	4377091	3.95	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20191216	136.74	137.7398	132.05	135.35	2051863	135.35	down	down	correct
SRRA.US	Sierra Oncology Inc	20191216	0.34	0.352	0.301	0.3462	2746030	13.848	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191216	7.84	7.84	7.84	7.84	0	39.0513
SRRK.US	Scholar Rock Holding Corporation	20191216	10.44	10.45	9.94	10.25	471559	10.25	down	down	correct
SRTS.US	Sensus Healthcare Inc	20191216	3.66	3.9394	3.61	3.61	19449	3.61	down	down	correct
SSB.US	South State Corporation	20191216	85.48	86.96	85.48	86.01	171584	81.5299	up	down	incorrect
SSBI.US	Summit State Bank	20191216	12.755	12.95	12.67	12.79	11797	10.8207	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20191216	2.2402	2.31	2.2211	2.28	18023	2.28	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20191216	59.15	60.45	58.71	60.17	1434543	59.1079	up	up	correct
SSNT.US	SilverSun Technologies Inc	20191216	3.4	3.5127	3.3266	3.41	6516	2.5856	up	up	correct
SSP.US	The E.W. Scripps Company	20191216	14.85	15.29	14.73	14.91	271810	14.6077	up	up	correct
SSRM.US	SSR Mining Inc	20191216	16.81	17.11	16.64	16.69	1521652	16.4841	down	down	correct
SSSS.US	SuRo Capital Corp	20191216	6.75	6.88	6.73	6.76	194900	3.7142	up	up	correct
SSTI.US	ShotSpotter Inc	20191216	24.77	25.28	24.11	24.36	145884	24.36	down	down	correct
SSYS.US	Stratasys Ltd	20191216	20.47	20.705	20.34	20.395	389942	20.395	down	down	correct
STAA.US	STAAR Surgical Company	20191216	37.52	38.06	37.21	37.26	213114	37.26	down	down	correct
STAB.US	Statera Biopharma Inc	20191216	0.7	0.73	0.7	0.71	900	0.71	up	down	incorrect
STAF.US	Staffing 360 Solutions Inc	20191216	0.8946	0.92	0.8665	0.8999	9017	5.3994	up	up	correct
STBA.US	S&T Bancorp Inc	20191216	39.13	39.4	39.05	39.27	210995	36.1186	up	up	correct
STCN.US	Steel Connect Inc	20191216	1.33	1.43	1.28	1.43	255773	1.43	up	up	correct
STFC.US	State Auto Financial Corporation	20191216	31.81	31.8175	31.16	31.2	64890	30.0823	down	down	correct
STGW.US	MDC Partners Inc	20191216	2.6	2.65	2.56	2.59	190267	2.59	down	down	correct
STIM.US	Neuronetics Inc	20191216	4.34	4.55	4.29	4.4	157075	4.4	up	up	correct
STKL.US	SunOpta Inc	20191216	2.59	2.8	2.5687	2.73	320289	2.73	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20191216	3.3	3.4	3.15	3.3	35070	3.3
STLD.US	Steel Dynamics Inc	20191216	35.05	35.2	33.77	33.97	2617021	32.0421	down	down	correct
STND.US	Standard AVB Financial Corp	20191216	29.43	29.69	29.43	29.64	4323	28.2528	up	up	correct
STNE.US	StoneCo Ltd	20191216	39.84	40.09	39.16	39.39	1578783	39.39	down	down	correct
STOK.US	Stoke Therapeutics Inc	20191216	24.58	25.25	23.22	24.98	137062	24.98	up	up	correct
STRA.US	Strategic Education Inc	20191216	148.84	150.42	148.27	148.44	125529	142.1419	down	down	correct
STRL.US	Sterling Construction Company Inc	20191216	14.26	14.56	14.16	14.33	99877	14.33	up	up	correct
STRM.US	Streamline Health Solutions Inc	20191216	1.19	1.2018	1.12	1.17	41600	1.17	down	down	correct
STRO.US	Sutro Biopharma Inc	20191216	11.3	11.49	10.73	10.74	92563	10.74	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20191216	2.67	2.736	2.465	2.57	95622	2.57	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20191216	5.14	5.268	4.75	4.75	8700	3.8092	down	up	incorrect
STRS.US	Stratus Properties Inc	20191216	31.35	31.69	31.11	31.15	6470	31.15	down	down	correct
STRT.US	Strattec Security Corporation	20191216	21.97	22.01	21.63	21.97	6974	21.8189
STSA.US	Satsuma Pharmaceuticals Inc	20191216	14.19	14.42	12.57	13.24	98332	13.24	down	down	correct
STX.US	Seagate Technology Holdings plc	20191216	59.43	59.6678	59.015	59.06	2482955	53.7188	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20191216	22.95	23.36	22.83	23.06	101706	22.4191	up	up	correct
SUMO.US	Sumo Logic Inc	20191216	162.19	166.25	162.19	164.5	108962	164.5	up	down	incorrect
SUMR.US	Summer Infant Inc	20191216	0.2795	0.2795	0.199	0.23	47393	2.07	down	down	correct
SUNS.US	SLR Senior Investment Corp	20191216	18.12	18.29	18.09	18.18	40924	15.2346	up	up	correct
SUNW.US	Sunworks Inc	20191216	1.15	1.24	1.15	1.18	257257	1.18	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20191216	22.5	23.06	22.2786	22.82	1537405	22.82	up	up	correct
SURF.US	Surface Oncology Inc	20191216	1.76	1.76	1.57	1.7	158161	1.7	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20191216	0.32	0.32	0.283	0.305	255059	15.25	down	down	correct
SVBI.US	Severn Bancorp Inc	20191216	9.24	9.25	9	9.24	6385	8.9083
SVC.US	Service Properties Trust	20191216	23.65	23.74	23.46	23.65	1675036	22.9525
SVRA.US	Savara Inc	20191216	1.45	1.64	1.44	1.5	906733	1.5	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20191216	5.54	5.73	5.5	5.73	45564	5.73	up	up	correct
SWAV.US	ShockWave Medical Inc	20191216	44.7	45.54	44.3641	44.89	693972	44.89	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20191216	7.1099	7.2175	7.0945	7.1253	817548	6.9883	up	up	correct
SWIR.US	Sierra Wireless Inc	20191216	9.48	9.73	9.48	9.66	375013	9.66	up	up	correct
SWKH.US	SWK Holdings Corporation	20191216	11.85	11.85	11.75	11.75	2980	11.75	down	down	correct
SWKS.US	Skyworks Solutions Inc	20191216	112.86	114.42	112.79	113.16	2117191	110.141	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191216	29.12	30.05	28.01	29.58	316900	29.58	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191216	3.76	3.948	2.92	2.956	154575	2.956	down	down	correct
SY.US	So	20191216	12.58	13.45	12.32	12.47	820699	12.47	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20191216	42	42.45	41.9	42.28	42573	40.1976	up	down	incorrect
SYBX.US	Synlogic Inc	20191216	2.4	2.45	2.2056	2.25	363385	2.25	down	down	correct
SYNA.US	Synaptics Incorporated	20191216	64.5	66.05	64.342	65.82	1422860	65.82	up	up	correct
SYNC.US	Synacor Inc	20191216	1.56	1.6	1.55	1.58	198582	1.58	up	down	incorrect
SYNH.US	Syneos Health Inc	20191216	56.59	57.04	56.26	56.28	433245	56.28	down	down	correct
SYNL.US	Synalloy Corporation	20191216	12.45	13.03	11.975	12.99	13885	12.99	up	up	correct
SYPR.US	Sypris Solutions Inc	20191216	0.8	0.8342	0.8	0.83	196898	0.83	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20191216	4.65	4.835	4.55	4.71	230513	4.71	up	up	correct
TA.US	TravelCenters of America Inc	20191216	9.15	11.16	9.15	11.06	334431	11.06	up	up	correct
TACO.US	Del Taco Restaurants Inc	20191216	7.82	7.85	7.635	7.66	322332	7.5277	down	down	correct
TACT.US	TransAct Technologies Incorporated	20191216	11.49	11.49	10.89	10.91	3138	10.91	down	down	correct
TAIT.US	Taitron Components Incorporated	20191216	3.44	3.44	2.9804	3.1199	82927	2.8479	down	down	correct
TANH.US	Tantech Holdings Ltd	20191216	1.9	1.92	1.83	1.83	114469	1.83	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191216	25.59	25.6	25.45	25.4666	8027	21.6013	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20191216	25	25.093	24.91	24.9404	17601	21.2564	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191216	25.21	25.2479	25.2	25.2	4383	21.4016	down	down	correct
TAOP.US	Taoping Inc	20191216	0.5	0.65	0.5	0.646	71023	3.876	up	up	correct
TARA.US	Protara Therapeutics Inc	20191216	0.313	0.32	0.275	0.2999	2631	11.996	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20191216	7.03	7.08	6.78	6.8	347494	6.1707	down	down	correct
TATT.US	TAT Technologies Ltd	20191216	5.12	5.37	5.1082	5.34	1505	5.34	up	down	incorrect
TAYD.US	Taylor Devices Inc	20191216	10.382	10.382	10.232	10.232	1226	10.232	down	down	correct
TBBK.US	The Bancorp Inc	20191216	12.5	12.85	12.4398	12.82	457550	12.82	up	down	incorrect
TBK.US	Triumph Bancorp Inc	20191216	38.73	38.905	37.9	37.96	275151	37.96	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20191216	0.189	0.189	0.176	0.183	89568	1.83	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20191216	0.0117	0.0117	0.01	0.0102	1669	0.0102	down	down	correct
TBNK.US	Territorial Bancorp Inc	20191216	31.85	32.2605	31.735	32	15951	29.4797	up	up	correct
TBPH.US	Theravance Biopharma Inc	20191216	22.09	22.87	21.99	22.71	267370	22.71	up	down	incorrect
TC.US	TuanChe ADR	20191216	1.58	1.77	1.58	1.68	25129	6.72	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20191216	61.55	61.955	60.3	60.4	494043	60.4	down	down	correct
TCBK.US	TriCo Bancshares	20191216	40.08	40.7	39.9	40.58	55771	38.5329	up	up	correct
TCCO.US	Technical Communications Corporation	20191216	5.51	6.64	5.41	5.97	1161722	5.97	up	up	correct
TCDA.US	Tricida Inc	20191216	39.51	40.29	38.77	39.75	389096	39.75	up	up	correct
TCFC.US	The Community Financial Corporation	20191216	34.86	35.33	34.86	35.33	7920	34.1357	up	down	incorrect
TCMD.US	Tactile Systems Technology Inc	20191216	67.71	69.2	67.29	68.07	124043	68.07	up	up	correct
TCOM.US	Trip.com Group Limited	20191216	33.95	34.49	33.92	34.09	2621324	34.09	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20191216	2.55	2.774	2.54	2.64	29804	2.64	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20191216	14.22	14.57	14.22	14.48	623869	11.7229	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20191216	16.96	17.59	16.85	17.14	87067	17.14	up	up	correct
TCX.US	Tucows Inc	20191216	60.12	61.08	58.92	59.2	52494	59.2	down	down	correct
TDAC.US	Trident Acquisitions Corp	20191216	10.55	10.6	10.55	10.6	10912	10.6	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20191216	0.12	0.12	0.12	0.12	2025	0.12
TDW.US	WT	20191216	0.48	0.48	0.48	0.48	496	0.053
TEAM.US	Atlassian Corporation Plc	20191216	120	122.16	119.17	121.22	1241542	121.22	up	up	correct
TECH.US	Bio	20191216	213.43	219.195	213.03	218.87	173569	217.1238	up	up	correct
TECTP.US	Tectonic Financial Inc	20191216	10.263	10.281	10.21	10.214	3600	8.4412	down	down	correct
TEDU.US	Tarena International Inc	20191216	1.07	1.1	0.99	1.08	16434	5.4	up	up	correct
TELA.US	TELA Bio Inc	20191216	11.54	11.7	11.38	11.49	34574	11.49	down	down	correct
TELL.US	Tellurian Inc	20191216	6.76	6.9052	6.62	6.74	1076775	6.74	down	down	correct
TENB.US	Tenable Holdings Inc	20191216	25.18	25.34	24.36	24.5	883431	24.5	down	down	correct
TENX.US	Tenax Therapeutics Inc	20191216	1.25	1.25	1.16	1.18	44312	1.18	down	down	correct
TER.US	Teradyne Inc	20191216	67.72	69.12	67.41	68.32	2022003	67.7692	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20191216	11.15	11.41	10.98	11.19	84983	11.157	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20191216	5.19	5.35	5.1	5.11	133834	5.11	down	down	correct
TFSL.US	TFS Financial Corporation	20191216	20.05	20.165	20	20.05	168933	17.7793
TGA.US	TransGlobe Energy Corporation	20191216	1.27	1.32	1.26	1.28	179353	1.1978	up	up	correct
TGLS.US	Tecnoglass Inc	20191216	8.24	8.26	8.0401	8.08	31891	7.8788	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20191216	10.3	10.52	9.89	10.11	2366246	10.11	down	down	correct
TH.US	Target Hospitality Corp	20191216	4.39	4.57	4.36	4.47	99687	4.47	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20191216	9.85	9.85	9.85	9.85	2110	9.85
THCAW.US	THCAW	20191216	0.5	0.5	0.5	0.5	400	0.5
THFF.US	First Financial Corporation	20191216	45.73	46.2	45.57	45.75	21268	43.4735	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20191216	0.34	0.34	0.33	0.34	147310	0.34
THMO.US	ThermoGenesis Holdings Inc	20191216	2.8	2.82	2.59	2.69	35262	2.69	down	down	correct
THRM.US	Gentherm Incorporated	20191216	44.69	45.075	44.47	44.58	133004	44.58	down	down	correct
THTX.US	Theratechnologies Inc	20191216	3	3.06	2.85	2.88	101955	2.88	down	down	correct
TIGO.US	Millicom International Cellular S.A	20191216	46.47	47.455	46.47	47.22	60980	47.22	up	up	correct
TIGR.US	UP Fintech Holding Limited	20191216	3.36	3.393	3.33	3.35	224600	3.35	down	down	correct
TILE.US	Interface Inc	20191216	17.35	17.675	16.92	17.03	363491	16.762	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191216	30.52	30.52	30.52	30.52	0	27.4493
TIPPX.US	Total Income + Real Estate Fund CL C	20191216	29.45	29.45	29.45	29.45	0	26.0771
TIPRX.US	Totl In Rl Est A	20191216	30.72	30.72	30.72	30.72	0	27.6387
TIPT.US	Tiptree Inc	20191216	8.1	8.17	7.95	8.02	74108	7.674	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20191216	31.22	31.22	31.22	31.22	0	28.1093
TITN.US	Titan Machinery Inc	20191216	13.95	14.75	13.95	14.5	240657	14.5	up	up	correct
TLF.US	Tandy Leather Factory Inc	20191216	13.99	13.99	13.99	13.99	2851	13.3481
TLGT.US	Teligent Inc	20191216	0.42	0.46	0.39	0.4212	65904	4.212	up	down	incorrect
TLRY.US	Tilray Inc	20191216	18.5	18.7978	18.11	18.21	1792914	18.21	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20191216	2.83	3.0857	2.65	2.65	5357	1.06	down	down	correct
TMDI.US	Titan Medical Inc	20191216	0.42	0.4371	0.415	0.4234	172920	0.4234	up	up	correct
TMDX.US	TransMedics Group Inc	20191216	19.08	19.34	18.36	18.8	352094	18.8	down	down	correct
TMUS.US	T	20191216	75.53	75.85	75.23	75.47	3488056	75.47	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20191216	61.9	61.9882	58.13	60.71	2538527	60.71	down	up	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20191216	1640	1750	1640	1750	105040	1750	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191216	1.16	1.34	1.07	1.24	2605870	1.24	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20191216	0.1	0.105	0.091	0.091	3075	0.728	down	down	correct
TOPS.US	Top Ships Inc	20191216	0.8837	0.91	0.82	0.84	243392	21	down	down	correct
TOUR.US	Tuniu Corporation	20191216	2.2	2.25	2.2	2.21	17816	2.21	up	up	correct
TOWN.US	TowneBank	20191216	28.58	28.72	28.42	28.475	169673	26.7109	down	down	correct
TPIC.US	TPI Composites Inc	20191216	17.29	17.97	17.16	17.64	1256097	17.64	up	up	correct
TPST.US	Tempest Therapeutics Inc	20191216	6.18	6.44	5.99	6.01	6200	90.15	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20191216	55.4	60.66	55.01	58.74	1059210	58.74	up	up	correct
TREE.US	LendingTree Inc	20191216	289.15	295.065	286.295	290.56	158829	290.56	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191216	38.25	41.09	37.69	40.23	471572	40.23	up	down	incorrect
TRIB.US	Trinity Biotech plc	20191216	0.9901	0.9901	0.9439	0.96	83034	0.96	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20191216	0.565	0.62	0.5539	0.58	1865005	0.58	up	up	correct
TRIP.US	TripAdvisor Inc	20191216	29.37	29.8914	29.34	29.47	3352935	29.47	up	up	correct
TRIT.US	Triterras Inc	20191216	9.92	9.92	9.92	9.92	1004	9.92
TRMB.US	Trimble Inc	20191216	40.52	40.92	40.21	40.41	746631	40.41	down	down	correct
TRMK.US	Trustmark Corporation	20191216	35.3	35.45	34.95	34.99	244601	32.798	down	down	correct
TRNS.US	Transcat Inc	20191216	32.3	32.82	32.15	32.31	17900	32.31	up	up	correct
TROO.US	TROOPS Inc	20191216	0.94	0.98	0.88	0.88	6300	0.88	down	down	correct
TROW.US	T. Rowe Price Group Inc	20191216	124.25	124.7	123.12	123.24	806610	116.8665	down	down	correct
TRS.US	TriMas Corporation	20191216	31.76	31.98	31.57	31.605	146185	31.5674	down	down	correct
TRST.US	TrustCo Bank Corp NY	20191216	8.84	8.9	8.75	8.85	378799	40.7485	up	up	correct
TRUE.US	TrueCar Inc	20191216	5.1	5.19	5.02	5.11	3671490	5.11	up	up	correct
TRUP.US	Trupanion Inc	20191216	35.64	36.21	34.85	34.935	214350	34.935	down	down	correct
TRVG.US	trivago N.V	20191216	2.88	2.94	2.82	2.85	244959	2.85	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20191216	3.69	3.77	3.4192	3.7634	3154	3.7634	up	up	correct
TRVN.US	Trevena Inc	20191216	0.77	0.77	0.72	0.7392	610552	0.7392	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191216	30.73	31.81	30.73	31.41	92000	22.8274	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20191216	28.5207	29.12	28.4742	28.64	10200	26.5465	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20191216	25.81	25.98	25.54	25.79	80578	25.79	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20191216	27.11	27.11	26.8	26.8928	2742	23.1293	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20191216	26.66	26.66	26.62	26.66	1700	23.1499
TSCO.US	Tractor Supply Company	20191216	95.25	95.605	93.63	93.72	1386118	91.5667	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20191216	24.15	24.58	23.96	24.51	397759	24.51	up	up	correct
TSIFX.US	TSIFX	20191216	9.91	9.91	9.91	9.91	0	9.1111
TSLA.US	Tesla Inc	20191216	362.55	383.61	362.5	381.5	91104694	76.3	up	up	correct
TSRI.US	TSR Inc	20191216	2.97	3.013	2.97	3.013	1010	3.013	up	up	correct
TTCF.US	Tattooed Chef Inc	20191216	10.22	10.23	10.22	10.23	143125	10.23	up	up	correct
TTD.US	The Trade Desk Inc	20191216	254.34	259.23	250.62	253.84	1540099	25.384	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20191216	36.59	36.72	35.88	35.92	414570	34.0721	down	down	correct
TTEK.US	Tetra Tech Inc	20191216	86.34	87.79	86.34	87.46	250435	86.362	up	up	correct
TTGT.US	TechTarget Inc	20191216	25.24	25.44	25.07	25.13	118755	25.13	down	down	correct
TTMI.US	TTM Technologies Inc	20191216	14.85	15	14.7	14.76	1892326	14.76	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20191216	0.16	0.1685	0.16	0.1617	71697	4.851	up	up	correct
TTOO.US	T2 Biosystems Inc	20191216	1.15	1.1899	0.9111	0.96	1216696	0.96	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191216	1.71	1.81	1.71	1.81	65985	1.6684	up	up	correct
TTWO.US	Take	20191216	122.41	123.5	121.99	122.71	724474	122.71	up	up	correct
TURN.US	180 Degree Capital Corp	20191216	2.12	2.12	2.0799	2.1	293095	6.3	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20191216	1.7	1.72	1.6	1.61	222353	1.61	down	down	correct
TVTX.US	Travere Therapeutics Inc	20191216	14.44	14.7634	14.36	14.53	694276	14.53	up	up	correct
TVTY.US	Tivity Health Inc	20191216	19.39	19.86	19.37	19.51	528405	19.51	up	up	correct
TW.US	Tradeweb Markets Inc	20191216	45.8	46.176	45.23	46.11	847000	45.6763	up	up	correct
TWIN.US	Twin Disc Incorporated	20191216	9.95	10.05	9.73	9.84	48304	9.84	down	down	correct
TWNK.US	Hostess Brands Inc	20191216	14.09	14.12	13.97	14.07	1500750	14.07	down	down	correct
TWOU.US	2U Inc	20191216	21.92	23.405	21.8645	22.5	2324574	22.5	up	up	correct
TWST.US	Twist Bioscience Corporation	20191216	26.91	27.22	26.26	26.48	301585	26.48	down	down	correct
TXG.US	10x Genomics Inc	20191216	61.25	62.92	61.03	61.99	203450	61.99	up	up	correct
TXMD.US	TherapeuticsMD Inc	20191216	2.32	2.58	2.3	2.56	4379312	2.56	up	up	correct
TXN.US	Texas Instruments Incorporated	20191216	127.58	128.67	127.07	127.07	4973083	120.6008	down	down	correct
TXRH.US	Texas Roadhouse Inc	20191216	56.94	56.945	56.07	56.12	391169	54.9866	down	down	correct
TYHT.US	Shineco Inc	20191216	0.97	1.01	0.9527	1.01	414288	9.09	up	up	correct
TYME.US	Tyme Technologies Inc	20191216	1.08	1.09	1.01	1.01	413762	1.01	down	down	correct
TZOO.US	Travelzoo	20191216	10.75	11.1	10.75	11.05	35104	11.05	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20191216	87.95	89.46	87.95	88.63	2090200	88.63	up	up	correct
UBCP.US	United Bancorp Inc	20191216	13.15	13.3	13.15	13.2	2764	12.2101	up	up	correct
UBFO.US	United Security Bancshares	20191216	10.54	10.61	10.54	10.59	48463	9.4076	up	up	correct
UBOH.US	United Bancshares Inc	20191216	23.58	23.84	21.6092	23.69	4112	22.5216	up	up	correct
UBSI.US	United Bankshares Inc	20191216	38.71	38.98	38.56	38.61	574249	35.2654	down	down	correct
UBX.US	Unity Biotechnology Inc	20191216	8.35	8.53	8.15	8.38	200312	8.38	up	up	correct
UCBI.US	United Community Banks Inc	20191216	30.72	31.25	30.72	30.93	543642	29.1098	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20191216	23.15	23.56	22.92	22.995	559465	22.995	down	down	correct
UEIC.US	Universal Electronics Inc	20191216	55.71	56.31	55.33	55.8	72568	55.8	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20191216	3.61	3.8453	3.61	3.83	284579	3.83	up	up	correct
UFCS.US	United Fire Group Inc	20191216	43.72	44.78	43.64	44.45	85722	41.7878	up	up	correct
UFPI.US	UFP Industries Inc	20191216	49.2	49.45	48.14	48.19	352880	47.3181	down	down	correct
UFPT.US	UFP Technologies Inc	20191216	47.15	47.15	46.29	46.81	32826	46.81	down	down	correct
UG.US	United	20191216	20.15	20.15	19.41	19.7476	4612	18.3328	down	down	correct
UHAL.US	AMERCO	20191216	363.77	376.45	361.15	373.11	101247	369.5788	up	up	correct
UIHC.US	United Insurance Holdings Corp	20191216	12.01	12.78	12.01	12.65	210159	11.6608	up	up	correct
ULBI.US	Ultralife Corporation	20191216	7.82	7.82	7.44	7.7	14497	7.7	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20191216	19.25	19.64	19.065	19.43	118349	18.8487	up	up	correct
ULTA.US	Ulta Beauty Inc	20191216	254.53	255.84	248.35	249.1	1025738	249.1	down	down	correct
UMBF.US	UMB Financial Corporation	20191216	69.44	70.19	68.96	69.12	214965	66.7163	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20191216	17.73	17.95	17.65	17.78	2165759	15.9392	up	up	correct
UNAM.US	Unico American Corporation	20191216	6.21	6.5	6.21	6.49	1050	6.49	up	up	correct
UNB.US	Union Bankshares Inc	20191216	35	36.75	35	36.59	6287	33.2447	up	up	correct
UNIQX.US	UNIQX	20191216	26.78	26.78	26.78	26.78	0	24.5498
UNIT.US	Uniti Group Inc	20191216	7.32	7.56	7.3	7.43	2190348	6.3846	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20191216	23.89	24	23.53	23.82	34900	22.9707	down	up	incorrect
UONE.US	Urban One Inc	20191216	1.96	1.96	1.96	1.96	353	1.96
UONEK.US	Urban One Inc	20191216	1.9	1.9188	1.9	1.9188	5324	1.9188	up	up	correct
UPLD.US	Upland Software Inc	20191216	35.9	36.75	35.8	36.22	332986	36.22	up	up	correct
UPWK.US	Upwork Inc	20191216	10.5	10.6	10.385	10.52	1898178	10.52	up	up	correct
URBN.US	Urban Outfitters Inc	20191216	26.28	27.04	26.16	26.78	2092194	26.78	up	up	correct
URGN.US	UroGen Pharma Ltd	20191216	32.95	34.73	32.5668	34	168105	34	up	down	incorrect
USAK.US	USA Truck Inc	20191216	7.6	7.68	7.49	7.55	54178	7.55	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20191216	15.07	15.45	14.78	14.78	30882	14.78	down	down	correct
USAU.US	U.S. Gold Corp	20191216	0.843	0.843	0.81	0.81	49039	8.1	down	down	correct
USEG.US	U.S. Energy Corp	20191216	0.32	0.34	0.32	0.34	24805	3.4	up	up	correct
USIO.US	Usio Inc	20191216	1.74	1.85	1.69	1.79	15198	1.79	up	up	correct
USLM.US	United States Lime & Minerals Inc	20191216	85.98	88.7	85.25	86.8	18441	85.7887	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20191216	25.84	25.84	25.84	25.84	0	23.8417
USQSX.US	USQ Core Real Estate Fund	20191216	25.84	25.84	25.84	25.84	0	23.8424
USWS.US	U.S. Well Services Inc	20191216	1.38	1.55	1.37	1.44	14143	5.04	up	up	correct
UTHR.US	United Therapeutics Corporation	20191216	89.35	91.51	88.42	90.95	403277	90.95	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20191216	106.92	108.3	106.23	107.78	15026	103.4918	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20191216	2.95	2.99	2.95	2.96	17928	2.96	up	up	correct
UVSP.US	Univest Financial Corporation	20191216	27.03	27.34	26.93	27.13	62631	25.3055	up	up	correct
UXIN.US	Uxin Limited	20191216	2.95	3.1	2.85	3.1	1339026	3.1	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20191216	37.5	37.5	37.5	37.5	2553	34.2465
VALU.US	Value Line Inc	20191216	27.4	30	26.84	29.9	13191	28.2497	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20191216	37	37	37	37	44	36.9075
VBIV.US	VBI Vaccines Inc	20191216	0.985	0.99	0.95	0.9827	2716220	0.9827	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20191216	1.2	1.2	1.15	1.15	43372	1.15	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20191216	27.54	28.24	27.465	28.06	709400	26.5169	up	up	correct
VC.US	Visteon Corporation	20191216	90.9	92.8	90.37	90.89	257820	90.89	down	down	correct
VCEL.US	Vericel Corporation	20191216	17.67	17.87	17.4	17.505	475236	17.505	down	down	correct
VCMIX.US	Versus Capital Multi	20191216	28.29	28.29	28.29	28.29	0	26.1034
VCNX.US	Vaccinex Inc	20191216	5.34	5.93	5.34	5.6	11474	5.6	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20191216	25.72	25.72	25.72	25.72	0	24.2207
VCTR.US	Victory Capital Holdings Inc	20191216	20.65	20.93	20.26	20.61	252158	20.0271	down	down	correct
VCYT.US	Veracyte Inc	20191216	28.81	29.32	28.68	29.31	350928	29.31	up	up	correct
VECO.US	Veeco Instruments Inc	20191216	13.99	14.24	13.965	14.05	219563	14.05	up	up	correct
VEON.US	VEON Ltd	20191216	2.51	2.53	2.49	2.51	7452913	2.3419
VERB.US	Verb Technology Company Inc	20191216	1.15	1.41	1.13	1.36	578125	1.36	up	up	correct
VERBW.US	Verb Technology Company Inc	20191216	0.34	0.3401	0.295	0.34	72404	0.34
VERI.US	Veritone Inc	20191216	2.72	2.79	2.56	2.66	410308	2.66	down	down	correct
VERO.US	Venus Concept Inc	20191216	4.5	5.48	4.49	4.7	148465	4.7	up	down	incorrect
VERU.US	Veru Inc	20191216	2.49	2.76	2.43	2.75	1217688	2.75	up	up	correct
VERY.US	Vericity Inc	20191216	13.57	13.9713	12.65	12.83	5207	12.83	down	up	incorrect
VFF.US	Village Farms International Inc	20191216	6.23	6.39	6.11	6.19	394658	6.19	down	down	correct
VFLEX.US	VFLEX	20191216	25.49	25.49	25.49	25.49	0	22.9788
VG.US	Vonage Holdings Corp	20191216	7.22	7.57	7.22	7.38	4522737	7.38	up	down	incorrect
VIA.US	Via Renewables Inc	20191216	9.8	9.86	9.07	9.64	359832	8.3512	down	down	correct
VIAC.US	ViacomCBS Inc	20191216	39.07	40.01	38.84	39.75	8033235	37.1287	up	up	correct
VIACA.US	ViacomCBS Inc	20191216	41.85	42.69	41.76	42.35	85786	39.8449	up	down	incorrect
VIASP.US	Via Renewables Inc	20191216	25.41	26.6	25.41	25.45	12000	21.1084	up	up	correct
VIAV.US	Viavi Solutions Inc	20191216	15.01	15.22	14.99	15.03	1226086	15.03	up	up	correct
VICR.US	Vicor Corporation	20191216	44.05	44.19	43.3	43.47	270211	43.47	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20191216	0.4099	0.4099	0.4099	0.4099	100	6.1485
VIOT.US	Viomi Technology Co. Ltd	20191216	8.09	8.43	7.73	8.16	731808	8.16	up	up	correct
VIR.US	Vir Biotechnology Inc	20191216	13.69	13.97	12.5	12.52	133649	12.52	down	down	correct
VIRC.US	Virco Mfg. Corporation	20191216	3.99	4.05	3.975	4.05	11709	4.05	up	up	correct
VIRT.US	Virtu Financial Inc	20191216	16.36	16.62	16.05	16.12	1540587	14.9067	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20191216	3.1	3.2	2.9	3	126440	3	down	down	correct
VISL.US	Vislink Technologies Inc	20191216	0.245	0.245	0.23	0.2317	71748	1.3902	down	down	correct
VIVE.US	Viveve Medical Inc	20191216	8.3	8.423	8.149	8.205	34220	8.205	down	down	correct
VIVO.US	Meridian Bioscience Inc	20191216	9.71	9.79	9.44	9.475	625259	9.475	down	down	correct
VJET.US	voxeljet AG	20191216	2.24	2.3	2.18	2.19	17650	10.95	down	down	correct
VKTX.US	Viking Therapeutics Inc	20191216	8.02	8.18	7.89	8.07	904360	8.07	up	up	correct
VLDR.US	Velodyne Lidar Inc	20191216	10.17	10.17	10.12	10.145	2942	10.145	down	down	correct
VLGEA.US	Village Super Market Inc	20191216	24.18	24.3601	23.91	24.03	35263	22.1129	down	down	correct
VLY.US	Valley National Bancorp	20191216	11.58	11.65	11.52	11.595	3199457	10.6152	up	up	correct
VLYPO.US	Valley National Bancorp	20191216	26.11	26.11	25.83	25.93	7023	23.2097	down	down	correct
VLYPP.US	Valley National Bancorp	20191216	27.3542	27.56	27.3542	27.385	4112	24.4466	up	up	correct
VMD.US	Viemed Healthcare Inc	20191216	6.3	6.35	6.24	6.24	5929	6.24	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191216	16.89	17.24	16.835	17.01	358195	17.01	up	up	correct
VNET.US	21Vianet Group Inc	20191216	7.23	7.3299	7.1	7.29	300978	7.29	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20191216	24.42	25.27	24.42	24.88	394432	22.4474	up	up	correct
VOD.US	Vodafone Group Plc	20191216	19.96	19.97	19.69	19.69	4176589	17.4263	down	down	correct
VOXX.US	VOXX International Corporation	20191216	4.65	4.75	4.62	4.64	32460	4.64	down	down	correct
VQS.US	Viq Solutions Inc	20191216	1.6593	1.6593	1.63	1.63	7131	1.63	down	down	correct
VRA.US	Vera Bradley Inc	20191216	11.08	11.33	10.98	11.085	467252	11.085	up	up	correct
VRAY.US	ViewRay Inc	20191216	4.32	4.57	4.27	4.46	2041967	4.46	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20191216	14.97	15.5308	14.75	14.99	78063	14.99	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20191216	0.619	0.619	0.5617	0.569	19026	8.535	down	down	correct
VREX.US	Varex Imaging Corporation	20191216	31.55	31.66	30.69	30.72	325174	30.72	down	down	correct
VRME.US	VerifyMe Inc	20191216	0.07	0.07	0.07	0.07	2038	3.5
VRNA.US	Verona Pharma plc	20191216	4.01	4.49	3.95	3.99	30114	3.99	down	down	correct
VRNS.US	Varonis Systems Inc	20191216	75.75	76.51	74.88	76.35	3654492	25.45	up	up	correct
VRNT.US	Verint Systems Inc	20191216	51.8871	53.1268	51.8871	52.4869	550340	26.7381	up	up	correct
VRRM.US	Verra Mobility Corporation	20191216	14.29	14.4	14.195	14.35	1301759	14.35	up	up	correct
VRSK.US	Verisk Analytics Inc	20191216	149.78	150.11	148.935	149.69	1406410	147.8502	down	down	correct
VRSN.US	VeriSign Inc	20191216	192.38	194.4	192.13	192.66	703292	192.66	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20191216	120.4	122.245	118.78	119.37	79273	114.8638	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20191216	220.5	221.86	219.33	219.5	1919376	219.5	down	down	correct
VS.US	Versus Systems Inc	20191216	0.1325	0.16	0.1325	0.1477	15300	2.3624	up	up	correct
VSAT.US	Viasat Inc	20191216	72.2	72.85	71.77	72.17	218121	72.17	down	down	correct
VSEC.US	VSE Corporation	20191216	39.33	39.33	37.73	39.05	25424	38.2404	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191216	6.44	6.44	6.44	6.44	0	5.9369
VSLCX.US	Invesco Senior Loan Fund Class C	20191216	6.45	6.45	6.45	6.45	0	6.0361
VSLYX.US	If Inv Snr Fnd Y	20191216	6.44	6.44	6.44	6.44	0	5.9072
VSTM.US	Verastem Inc	20191216	1.36	1.38	1.3355	1.35	964989	1.35	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20191216	0.731	1.06	0.72	1.01	6622814	1.01	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20191216	0.58	0.58	0.58	0.58	15000	0.58
VTNR.US	Vertex Energy Inc	20191216	1.52	1.55	1.5088	1.52	110232	1.52
VTRS.US	Viatris Inc	20191216	19.34	19.605	19.01	19.03	8078576	18.5965	down	down	correct
VTSI.US	VirTra Inc	20191216	3.814	3.88	3.8	3.84	9974	3.84	up	up	correct
VTVT.US	vTv Therapeutics Inc	20191216	1.55	1.56	1.5	1.53	102874	1.53	down	down	correct
VUZI.US	Vuzix Corporation	20191216	2.2	2.29	2.1845	2.24	195278	2.24	up	up	correct
VVPR.US	VivoPower International PLC	20191216	1.1116	1.17	1.1107	1.12	11930	1.12	up	up	correct
VWTR.US	Vidler Water Resources Inc	20191216	11.03	11.23	10.93	11.09	91660	11.09	up	up	correct
VXRT.US	Vaxart Inc	20191216	0.3212	0.3248	0.3013	0.31	143348	0.31	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20191216	13.56	13.94	13.5135	13.795	409697	13.795	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20191216	17.48	19.04	16.8	18.76	21875	18.76	up	down	incorrect
VYNT.US	Vyant Bio Inc	20191216	6.16	6.39	6.15	6.3	100900	6.3	up	up	correct
WABC.US	Westamerica Bancorporation	20191216	66.84	67.84	66.194	67.42	96089	63.765	up	up	correct
WAFD.US	Washington Federal Inc	20191216	36.97	37.3	36.97	37.12	387028	34.8163	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20191216	1.64	1.84	1.64	1.7704	8039	1.7704	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20191216	52.77	53.6	52.69	53.19	38089	48.2887	up	up	correct
WATT.US	Energous Corporation	20191216	1.98	2.01	1.8	1.85	641691	1.85	down	down	correct
WB.US	Weibo Corporation	20191216	43.93	45.7393	43.78	44.94	2194093	44.94	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20191216	58.18	58.77	57.78	57.8	5461750	53.3133	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191216	25.53	25.56	25.355	25.425	1883	25.425	down	down	correct
WDAY.US	Workday Inc	20191216	160.4	160.9263	159.57	160.45	2559304	160.45	up	up	correct
WDC.US	Western Digital Corporation	20191216	56.32	58.34	56.05	56.5	9252115	55.3301	up	up	correct
WDFC.US	WD	20191216	196	196	193.7	193.71	88149	188.8211	down	up	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191216	13.2	13.2	13.2	13.2	0	12.9443
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191216	13.57	13.57	13.57	13.57	0	13.2575
WEN.US	The Wendy's Company	20191216	22	22.24	21.86	22.11	3526152	21.3795	up	up	correct
WERN.US	Werner Enterprises Inc	20191216	36.88	37.22	36.72	36.76	328941	36.0747	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191216	13.7	13.7	13.7	13.7	0	13.4203
WETF.US	WisdomTree Investments Inc	20191216	4.74	4.77	4.66	4.69	1181925	4.4573	down	down	correct
WEYS.US	Weyco Group Inc	20191216	25.99	26.29	25.99	26.24	6455	24.1214	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20191216	1.78	1.87	1.78	1.87	16260	7.4054	up	up	correct
WHF.US	WhiteHorse Finance Inc	20191216	14.17	14.32	14.1	14.14	210904	10.8032	down	down	correct
WHFBZ.US	WHFBZ	20191216	25.84	25.84	25.84	25.84	177	22.7712
WHLM.US	Wilhelmina International Inc	20191216	4.29	4.29	4.29	4.29	614	4.29
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191216	1.85	1.9	1.82	1.9	12777	1.9	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20191216	15	15	15	15	5500	15
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191216	12.26	12.466	12.25	12.466	1564	12.466	up	up	correct
WILC.US	G. Willi	20191216	11.48	11.9	11.48	11.9	5292	11.2223	up	up	correct
WINA.US	Winmark Corporation	20191216	176.48	180	174.81	176.48	17143	166.3476
WING.US	Wingstop Inc	20191216	88.59	88.59	85.67	86.72	434012	82.768	down	down	correct
WINT.US	Windtree Therapeutics Inc	20191216	3.5	3.5	3.5	3.5	1224	10.5
WIRE.US	Encore Wire Corporation	20191216	58.28	58.84	57.15	57.4	196215	57.2395	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20191216	0.588	0.5999	0.5202	0.552	63808	11.04	down	down	correct
WIX.US	Wix.com Ltd	20191216	118.57	120.44	118.57	119.18	501786	119.18	up	down	incorrect
WKHS.US	Workhorse Group Inc	20191216	2.89	2.94	2.81	2.875	752745	2.875	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20191216	0.059	0.06	0.059	0.06	142300	0.06	up	down	incorrect
WLDN.US	Willdan Group Inc	20191216	30.05	30.59	30.05	30.25	44328	30.25	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20191216	62.41	62.41	61	61.45	12165	61.45	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20191216	200.89	201.945	199.7	201.17	551032	195.8505	up	up	correct
WNEB.US	Western New England Bancorp Inc	20191216	9.9	9.925	9.74	9.82	109844	9.2759	down	down	correct
WORX.US	SCWorx Corp	20191216	3.03	3.3	3.01	3.08	90758	3.08	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20191216	2.52	2.55	2.45	2.47	282362	2.47	down	down	correct
WRAP.US	Wrap Technologies Inc	20191216	6.76	6.76	6.3	6.53	338418	6.53	down	down	correct
WRLD.US	World Acceptance Corporation	20191216	91.82	92.5	89.83	90.11	130478	90.11	down	down	correct
WSBC.US	WesBanco Inc	20191216	36.89	37.55	36.89	37.26	209273	34.0467	up	up	correct
WSBF.US	Waterstone Financial Inc	20191216	18.99	19.1	18.99	19.08	58849	16.532	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191216	17.42	17.99	17.25	17.76	698146	17.76	up	up	correct
WSFS.US	WSFS Financial Corporation	20191216	43.41	44.1	43.3501	43.87	349519	42.7492	up	down	incorrect
WSTG.US	Wayside Technology Group Inc	20191216	15.86	16.1	15.76	15.99	20609	15.0483	up	up	correct
WTBA.US	West Bancorporation Inc	20191216	25.04	25.37	25.04	25.17	13015	23.2545	up	up	correct
WTER.US	The Alkaline Water Company Inc	20191216	1.08	1.1	1.03	1.05	451401	1.05	down	down	correct
WTFC.US	Wintrust Financial Corporation	20191216	68.99	70.19	68.93	69.72	688639	66.9928	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20191216	28.31	28.49	28.2537	28.38	4240	25.082	up	up	correct
WTRH.US	Waitr Holdings Inc	20191216	0.425	0.45	0.4	0.41	911077	0.41	down	down	correct
WTW.US	Weight Watchers International Inc	20191216	39.06	39.56	37.96	39.13	16673	39.13	up	up	correct
WVE.US	Wave Life Sciences Ltd	20191216	17.95	21.76	16.78	16.79	4441578	16.79	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20191216	6.968	7.03	6.901	7.0001	14366	7.0001	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20191216	4.5305	4.5305	4.4986	4.4986	312	4.182	down	up	incorrect
WW.US	WW International Inc	20191216	38.64	39.63	37.35	39.15	2128404	39.15	up	up	correct
WWD.US	Woodward Inc	20191216	124.44	124.71	122.3	122.5	500270	121.1469	down	down	correct
WYNN.US	Wynn Resorts Limited	20191216	130.33	132.455	130.1559	130.94	2309052	129.8504	up	up	correct
XAIR.US	Beyond Air Inc	20191216	3.82	4.24	3.74	4.11	819102	4.11	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20191216	1.28	1.38	1.25	1.34	1102820	1.34	up	up	correct
XBIT.US	XBiotech Inc	20191216	19.79	19.79	19.06	19.48	257866	19.48	down	down	correct
XCAPX.US	ACAP Strategic Fund	20191216	18.36	18.36	18.36	18.36	0	17.6339
XCBFX.US	Capstone Church Bond Fund	20191216	12	12	12	12	0	12
XCLIX.US	XCLIX	20191216	10.54	10.54	10.54	10.54	0	10.0077
XCUR.US	Exicure Inc	20191216	3.52	3.5795	3.16	3.39	667437	3.39	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20191216	13.62	13.62	13.62	13.62	0	13.62
XEL.US	Xcel Energy Inc	20191216	62.18	63.06	62.07	63.03	2845318	59.3534	up	up	correct
XELA.US	Exela Technologies Inc	20191216	0.31	0.3101	0.28	0.3	194229	0.9	down	down	correct
XELB.US	Xcel Brands Inc	20191216	1.62	1.73	1.6	1.6	16187	1.6	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20191216	13.28	13.383	12.64	12.98	152151	12.98	down	down	correct
XENT.US	Intersect ENT Inc	20191216	21.6	22.155	21.58	21.825	153018	21.825	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20191216	8.3	8.48	7.7	7.78	262042	7.78	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20191216	10.92	11.04	10.7	11	105850	11	up	down	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20191216	897.49	897.49	897.49	897.49	0	686.6233
XGN.US	Exagen Inc	20191216	18.5	19.6009	17.64	18.82	115972	18.82	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20191216	8.29	8.29	8.29	8.29	0	7.8783
XLNX.US	Xilinx Inc	20191216	97.33	98.22	96.16	96.38	3075249	94.7477	down	down	correct
XLRN.US	Acceleron Pharma Inc	20191216	50.84	51.36	50.25	50.88	206691	50.88	up	up	correct
XNCR.US	Xencor Inc	20191216	37.5	37.98	37.13	37.6	288719	37.6	up	down	incorrect
XNET.US	Xunlei Limited	20191216	5.01	5.01	4.73	4.77	1077566	4.77	down	down	correct
XOMA.US	XOMA Corporation	20191216	23.73	24.21	23.63	23.99	33068	23.99	up	up	correct
XONE.US	The ExOne Company	20191216	6.92	7.04	6.88	7	48583	7	up	up	correct
XP.US	XP Inc	20191216	37.82	38.49	34.75	35.8	3946304	35.8	down	down	correct
XPEL.US	XPEL Inc	20191216	15.69	15.86	15.15	15.46	112712	15.46	down	down	correct
XPER.US	Xperi Holding Corporation	20191216	21	21.305	20.86	21.09	421339	20.3027	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191216	6.44	6.44	6.44	6.44	0	5.9334
XRAY.US	DENTSPLY SIRONA Inc	20191216	57.43	58.01	57.075	57.52	1355728	56.582	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20191216	37.04	37.265	36.79	36.81	1960741	33.5209	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191216	11.8	11.8	11.8	11.8	0	10.905
XSICX.US	Voya Senior Income Fund Class	20191216	11.78	11.78	11.78	11.78	0	10.9908
XSIIX.US	ING Senior Incm Fd	20191216	11.76	11.76	11.76	11.76	0	10.8113
XSILX.US	XSILX	20191216	10.02	10.02	10.02	10.02	0	9.4309
XSIWX.US	ING Senior Incm Fd	20191216	11.81	11.81	11.81	11.81	0	10.8615
XSLCX.US	Invesco Senior Loan Fund Class	20191216	6.44	6.44	6.44	6.44	0	6.44
XSPA.US	XpresSpa Group Inc	20191216	0.58	0.6302	0.5774	0.592	34078	1.776	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20191216	1.23	1.26	1.22	1.26	1385	1.26	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20191216	0.86	0.8699	0.8	0.825	2458172	0.825	down	down	correct
YELL.US	Yellow Corporation	20191216	2.74	2.76	2.5	2.51	1468500	2.51	down	down	correct
YI.US	111 Inc	20191216	4.96	5.01	4.93	4.93	1305	4.93	down	down	correct
YJ.US	Yunji Inc	20191216	5.59	5.8	5.26	5.65	353592	5.65	up	up	correct
YMAB.US	Y	20191216	31.82	32.13	30.69	31.35	224043	31.35	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20191216	4.45	4.58	4.2689	4.35	242381	87	down	down	correct
YNDX.US	Yandex N.V	20191216	43.02	43.53	42.76	42.835	3822102	42.835	down	down	correct
YORW.US	The York Water Company	20191216	45.17	45.65	44.99	45.43	56831	43.9884	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20191216	0.15	0.158	0.142	0.1565	54972	6.26	up	up	correct
YTRA.US	Yatra Online Inc	20191216	3.31	3.4	3.31	3.31	153115	3.31
YVR.US	Liquid Media Group Ltd	20191216	1.96	2	1.8021	1.86	88800	1.86	down	down	correct
YY.US	JOYY Inc	20191216	55.97	57.16	55.855	56.06	605897	53.8471	up	up	correct
Z.US	Zillow Group Inc	20191216	42.66	43.49	42.3102	43	3147633	43	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20191216	254.5	260.3	253.87	255.45	1049820	255.45	up	down	incorrect
ZD.US	Ziff Davis Inc.	20191216	94.21	96.26	93.94	95.64	595475	95.64	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20191216	1.04	1.07	1	1.06	107368	1.06	up	up	correct
ZEUS.US	Olympic Steel Inc	20191216	17.91	18.08	17.57	17.67	81147	17.4944	down	down	correct
ZG.US	Zillow Group Inc	20191216	42.02	42.99	41.83	42.54	355546	42.54	up	down	incorrect
ZGNX.US	Zogenix Inc	20191216	49.54	50.31	48.98	49.99	499863	49.99	up	up	correct
ZION.US	Zions Bancorporation National Association	20191216	51.59	51.98	51.15	51.19	4604377	48.0983	down	down	correct
ZIONL.US	ZIONL	20191216	29.25	29.55	29.25	29.38	500	25.9216	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20191216	27.88	28.09	27.7	28.09	5100	25.0211	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20191216	24.34	24.43	24.16	24.4207	4575	22.4561	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20191216	4.95	5.01	4.88	4.995	1646344	4.995	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191216	0.1158	0.1388	0.11	0.125	402878	0.125	up	up	correct
ZIXI.US	Zix Corporation	20191216	6.63	6.69	6.536	6.59	405634	6.59	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20191216	14.4	14.4	14.4	14.4	100	14.4
ZKIN.US	ZK International Group Co. Ltd	20191216	1.3	1.33	1.28	1.28	25384	1.28	down	down	correct
ZLAB.US	Zai Lab Limited	20191216	43.13	44.06	40.04	40.46	291119	40.46	down	down	correct
ZM.US	Zoom Video Communications Inc	20191216	63.59	66.39	63.56	66.35	3284172	66.35	up	up	correct
ZNGA.US	Zynga Inc	20191216	6.22	6.32	6.21	6.27	7774203	6.27	up	up	correct
ZS.US	Zscaler Inc	20191216	46.05	47	45.31	46.96	1801794	46.96	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20191216	1.42	1.48	1.42	1.43	441581	1.43	up	up	correct
ZUMZ.US	Zumiez Inc	20191216	32.14	32.375	31.31	31.36	411766	31.36	down	down	correct
ZVO.US	Zovio Inc	20191216	2.11	2.1447	2	2.05	44847	2.05	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20191216	10.02	10.02	9.98	10.02	718905	10.02
ZWZZT.US	NASDAQ TEST STOCK	20191216	14.99	15	14.99	15	236045	15	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20191216	5.77	7.01	5.75	6.48	1730172	6.48	up	up	correct
ZYXI.US	Zynex Inc	20191216	9.31	9.74	9.31	9.39	180112	9.39	up	up	correct