CollectAI

close-nasdaq_stocks

2019/12/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20191224	10.1	10.1	10.1	10.1	0	9.3316
AACG.US	ATA Creativity Global	20191224	1.45	1.45	1.4101	1.43	8706	1.43	down	down	correct
AADI.US	Aadi Bioscience Inc	20191224	8.4	8.4	8.043	8.0685	19085	8.0685	down	down	correct
AAIDX.US	AAIDX	20191224	26.05	26.05	26.05	26.05	0	23.0971
AAL.US	American Airlines Group Inc	20191224	29.32	29.43	29.1	29.18	2373608	29.0726	down	down	correct
AAME.US	Atlantic American Corporation	20191224	1.85	1.89	1.8105	1.89	1748	1.8802	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20191224	11.12	11.18	10.9	11.12	165116	11.12
AAON.US	AAON Inc	20191224	49.92	50.12	49.47	49.8	45058	49.2234	down	down	correct
AAPL.US	Apple Inc	20191224	284.69	284.89	282.9197	284.27	12119714	70.0273	down	down	correct
AATC.US	Image Sensing Systems Inc	20191224	4.53	4.55	4.52	4.52	1100	4.3008	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20191224	27.4	27.55	27.21	27.42	73585	27.42	up	up	correct
ABCB.US	Ameris Bancorp	20191224	43.2	43.25	43	43.23	61332	41.6795	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20191224	3.67	3.69	3.5	3.6	1139320	3.6	down	down	correct
ABIO.US	ARCA biopharma Inc	20191224	6.02	6.2	5.8901	5.91	38167	5.91	down	down	correct
ABMD.US	Abiomed Inc	20191224	171.33	174.4	171.2484	172.3	387070	172.3	up	up	correct
ABST.US	Absolute Software Corporation	20191224	6.64	6.64	6.64	6.64	200	6.3416
ABTX.US	Allegiance Bancshares Inc	20191224	37.7	37.79	37.485	37.64	38293	36.6961	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20191224	2.78	2.8	2.7	2.75	152382	2.75	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20191224	5.2	5.2	5.2	5.2	100	5.2
ACAD.US	ACADIA Pharmaceuticals Inc	20191224	44.63	45.48	44.46	45.45	330542	45.45	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20191224	2.02	2.03	1.9	1.99	2303121	23.88	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20191224	18.59	18.77	18.52	18.72	23513	18.72	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20191224	3.87	3.98	3.86	3.97	36378	3.97	up	up	correct
ACET.US	Adicet Bio Inc	20191224	1.42	1.42	1.34	1.4	199805	9.8	down	down	correct
ACGL.US	Arch Capital Group Ltd	20191224	42.07	42.155	41.84	42.01	220966	42.01	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20191224	25.96	25.96	25.7818	25.88	7064	23.2964	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20191224	33.21	33.44	32.83	32.88	101986	32.88	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20191224	0.4906	0.5003	0.49	0.497	425395	9.94	up	up	correct
ACIU.US	AC Immune SA	20191224	7.81	8.28	7.81	8.23	121303	8.23	up	up	correct
ACIW.US	ACI Worldwide Inc	20191224	37.65	37.65	37.29	37.4	180861	37.4	down	down	correct
ACLS.US	Axcelis Technologies Inc	20191224	24.47	24.47	24.1	24.23	39343	24.23	down	down	correct
ACMR.US	ACM Research Inc	20191224	19.69	19.79	19.25	19.33	150052	19.33	down	up	incorrect
ACNB.US	ACNB Corporation	20191224	36.8227	37.63	36.8227	37.16	14383	34.5025	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20191224	1.8	1.96	1.765	1.92	308898	11.52	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20191224	1.82	1.85	1.81	1.83	177925	1.83	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20191224	2.17	2.28	2.16	2.28	525664	2.28	up	up	correct
ACST.US	Acasti Pharma Inc	20191224	2.1	2.31	2.02	2.21	1647596	17.68	up	down	incorrect
ACTG.US	Acacia Research Corporation	20191224	2.6	2.68	2.59	2.67	41710	2.67	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20191224	1.35	1.39	1.3	1.35	291163	1.35
ADBE.US	Adobe Inc	20191224	329	331.54	328.68	329.64	1066406	329.64	up	down	incorrect
ADES.US	Advanced Emissions Solutions Inc	20191224	10.54	10.58	10.39	10.4	72283	10.1918	down	down	correct
ADI.US	Analog Devices Inc	20191224	119.26	119.88	119.11	119.72	487824	115.3779	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20191224	2.16	2.4	2.1543	2.3753	57949	2.3753	up	up	correct
ADMA.US	ADMA Biologics Inc	20191224	4.2	4.2	4.08	4.09	236304	4.09	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20191224	0.69	0.74	0.69	0.7238	1584120	0.7238	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20191224	3.67	3.8	3.65	3.74	560677	3.74	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20191224	10.13	10.13	10.13	10.13	0	10.13
ADP.US	Automatic Data Processing Inc	20191224	169.95	170.31	169.35	169.91	350248	162.7833	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20191224	30.45	30.71	29.58	30	1909800	30	down	up	incorrect
ADSK.US	Autodesk Inc	20191224	183.2	184	182.82	183.91	256197	183.91	up	down	incorrect
ADTN.US	ADTRAN Inc	20191224	9.63	9.84	9.5707	9.71	117097	9.221	up	up	correct
ADUS.US	Addus HomeCare Corporation	20191224	92.34	94.62	91.69	94.53	108640	94.53	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20191224	11.13	11.95	10.97	11.95	603559	11.95	up	down	incorrect
ADXS.US	Advaxis Inc	20191224	0.595	0.69	0.59	0.66	3711497	0.66	up	up	correct
AEGN.US	Aegion Corporation	20191224	22.58	22.79	22.34	22.51	31142	22.51	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20191224	0.672	0.6897	0.66	0.6775	104136	2.0325	up	down	incorrect
AEHR.US	Aehr Test Systems	20191224	1.85	1.91	1.83	1.9	45574	1.9	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20191224	71.78	71.78	70.85	71.48	144368	71.1744	down	down	correct
AEMD.US	Aethlon Medical Inc	20191224	0.859	0.875	0.8311	0.842	113887	0.842	down	down	correct
AEP.US	American Electric Power Company Inc	20191224	93.82	93.975	93.3	93.84	440061	87.7178	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20191224	53.6	53.76	53.6	53.76	3300	47.4936	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20191224	24.15	25.15	24.1	25.1	400403	25.1	up	down	incorrect
AESE.US	Allied Esports Entertainment Inc	20191224	2.6	2.73	2.6	2.655	14064	2.655	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20191224	2.3	2.37	2.28	2.3417	58633	2.3417	up	up	correct
AEYE.US	AudioEye Inc	20191224	5.09	5.1338	4.95	5	5157	5	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20191224	0.8198	0.85	0.8	0.8232	84117	0.8232	up	up	correct
AFBI.US	Affinity Bancshares Inc	20191224	12.4661	12.4661	12.3613	12.3613	3431	12.3613	down	down	correct
AFIN.US	American Finance Trust Inc	20191224	13.45	13.49	13.29	13.35	293103	11.228	down	down	correct
AFINP.US	American Finance Trust Inc	20191224	25.27	25.289	25.246	25.26	41300	21.561	down	down	correct
AFMD.US	Affimed N.V	20191224	2.95	2.99	2.91	2.97	481905	2.97	up	up	correct
AFYA.US	Afya Limited	20191224	27.43	28.39	27.21	27.47	25860	27.47	up	up	correct
AGEN.US	Agenus Inc	20191224	4.25	4.32	4.06	4.12	679415	4.12	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20191224	2.77	2.83	2.73	2.75	64971	2.75	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20191224	49.85	50.24	49.53	50.23	213903	50.23	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20191224	7.81	8.15	7.81	7.92	28400	7.92	up	up	correct
AGMH.US	AGM Group Holdings Inc	20191224	15.04	15.2048	14.6	14.81	13781	14.81	down	down	correct
AGNC.US	AGNC Investment Corp	20191224	17.75	17.88	17.71	17.87	1802660	14.6965	up	up	correct
AGNCM.US	AGNC Investment Corp	20191224	25.91	25.97	25.8936	25.94	21780	22.4566	up	up	correct
AGNCN.US	AGNC Investment Corp	20191224	26.4	26.4	26.3672	26.37	6124	22.8444	down	down	correct
AGNCO.US	AGNC Investment Corp	20191224	25.97	26	25.85	25.96	22676	22.573	down	down	correct
AGRX.US	Agile Therapeutics Inc	20191224	2.71	2.73	2.13	2.61	3992072	2.61	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20191224	3.99	5.3	3.96	4.86	996232	4.86	up	up	correct
AGYS.US	Agilysys Inc	20191224	25.53	25.66	25.35	25.58	37288	25.58	up	up	correct
AHCO.US	AdaptHealth Corp	20191224	10.47	10.81	10.47	10.5	6902	10.5	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20191224	1.08	1.27	1.08	1.13	1375	1.13	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20191224	6.46	6.5	6.09	6.19	65912	6.19	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20191224	0.64	0.6513	0.62	0.6201	63243	0.6201	down	down	correct
AIKI.US	AIkido Pharma Inc	20191224	1.2067	1.2661	1.2067	1.2562	43624	1.2562	up	down	incorrect
AIMC.US	Altra Industrial Motion Corp	20191224	35.99	35.99	35.4706	35.54	68449	34.8589	down	down	correct
AINV.US	Apollo Investment Corporation	20191224	17.59	17.63	17.55	17.62	206271	13.5524	up	up	correct
AIRG.US	Airgain Inc	20191224	10.58	10.82	10.547	10.69	27446	10.69	up	down	incorrect
AIRT.US	Air T Inc	20191224	21.5	21.5	21.5	21.5	19	21.5
AIRTP.US	Air T Inc	20191224	24.56	24.56	24.45	24.45	560	20.721	down	down	correct
AKAM.US	Akamai Technologies Inc	20191224	86.16	86.16	85.63	85.73	277440	85.73	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20191224	6.61	6.73	6.32	6.73	865338	6.73	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20191224	21.83	22.58	21.205	21.41	35739	21.41	down	down	correct
AKTS.US	Akoustis Technologies Inc	20191224	7.88	7.91	7.6502	7.88	117725	7.88
AKTX.US	Akari Therapeutics Plc	20191224	1.78	1.78	1.72	1.75	149798	1.75	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20191224	10.33	10.33	10.32	10.33	9600	10.33
ALACR.US	Alberton Acquisition Corporation RT	20191224	0.22	0.22	0.22	0.22	100	0.22
ALACU.US	Alberton Acquisition Corporation	20191224	10.58	10.58	10.49	10.56	13000	10.56	down	down	correct
ALBO.US	Albireo Pharma Inc	20191224	28.91	30.24	27.66	27.83	191753	27.83	down	down	correct
ALCO.US	Alico Inc	20191224	34.95	35	34.75	34.89	5869	33.1059	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20191224	5.62	5.735	5.53	5.68	195837	5.68	up	up	correct
ALEC.US	Alector Inc	20191224	19.52	19.73	19.22	19.5	232695	19.5	down	up	incorrect
ALGN.US	Align Technology Inc	20191224	276.92	278.82	274.62	277.89	200004	277.89	up	up	correct
ALGT.US	Allegiant Travel Company	20191224	180.5	180.71	178.25	180.15	37986	179.1871	down	down	correct
ALIM.US	Alimera Sciences Inc	20191224	7.0701	7.1177	7.011	7.03	10222	7.03	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20191224	1.25	1.25	1.15	1.18	4906	1.18	down	up	incorrect
ALKS.US	Alkermes plc	20191224	21.15	21.57	21.12	21.31	423072	21.31	up	up	correct
ALLK.US	Allakos Inc	20191224	102.45	103.105	100.97	102.44	141625	102.44	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20191224	26.85	27.2	26.52	26.99	291935	26.99	up	up	correct
ALLT.US	Allot Ltd	20191224	8.22	8.38	8.15	8.32	196801	8.32	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20191224	2.19	2.44	2.1663	2.32	287053	2.32	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20191224	117.08	117.81	115.96	117.69	190801	117.69	up	down	incorrect
ALOT.US	AstroNova Inc	20191224	13.61	13.88	13.61	13.75	16052	13.6247	up	down	incorrect
ALPN.US	Alpine Immune Sciences Inc	20191224	3.634	3.82	3.48	3.68	3185	3.68	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20191224	0.199	0.199	0.18	0.1811	300916	0.1811	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20191224	43.03	43.04	42.25	42.51	108421	42.51	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20191224	0.61	0.6405	0.55	0.578	190412	0.578	down	down	correct
ALRS.US	Alerus Financial Corporation	20191224	23.0204	23.0204	23	23	1697	21.885	down	down	correct
ALT.US	Altimmune Inc	20191224	1.78	1.81	1.77	1.77	70289	1.77	down	down	correct
ALTM.US	Altus Midstream Company	20191224	2.7	2.77	2.67	2.72	13765	49.5349	up	up	correct
ALTO.US	Alto Ingredients Inc	20191224	0.85	0.8985	0.85	0.87	406603	0.87	up	up	correct
ALTR.US	Altair Engineering Inc	20191224	36.31	36.41	36.09	36.28	84300	36.28	down	down	correct
ALYA.US	Alithya Group Inc	20191224	2.94	2.95	2.85	2.85	9566	2.85	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20191224	19.71	19.76	19.48	19.76	23865	18.9019	up	up	correct
AMAT.US	Applied Materials Inc	20191224	61.37	61.52	60.94	61.5	1624148	60.2531	up	up	correct
AMBA.US	Ambarella Inc	20191224	58.41	59.29	58.4	59.13	476090	59.13	up	up	correct
AMCX.US	AMC Networks Inc	20191224	39.58	39.965	39.41	39.45	230241	39.45	down	down	correct
AMD.US	Advanced Micro Devices Inc	20191224	46.1	46.61	45.77	46.54	44432192	46.54	up	up	correct
AMED.US	Amedisys Inc	20191224	161.39	163.12	161.39	162.55	78103	162.55	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20191224	18.8	19.25	18.59	19.15	126846	19.15	up	up	correct
AMGN.US	Amgen Inc	20191224	242.82	243.1	241.72	242.33	612809	228.7357	down	down	correct
AMKR.US	Amkor Technology Inc	20191224	13.46	13.55	13.13	13.36	330224	13.2301	down	down	correct
AMNB.US	American National Bankshares Inc	20191224	40.5	40.5	39.6513	40.07	11968	37.2851	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20191224	47.06	47.24	46.79	47.16	12204	31.2438	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20191224	19.51	19.66	19.37	19.64	64678	19.64	up	up	correct
AMRK.US	A	20191224	8.44	8.44	7.84	8	13082	7.2688	down	down	correct
AMRN.US	Amarin Corporation plc	20191224	21.08	21.47	21.01	21.39	2997331	21.39	up	up	correct
AMRS.US	Amyris Inc	20191224	3.28	3.28	3.17	3.19	416319	3.19	down	down	correct
AMSC.US	American Superconductor Corporation	20191224	7.84	8.13	7.83	8.07	218732	8.07	up	up	correct
AMSF.US	AMERISAFE Inc	20191224	65.3	65.69	65.04	65.31	42888	55.5841	up	up	correct
AMSWA.US	American Software Inc	20191224	15.36	15.36	14.94	15.15	32842	14.4577	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20191224	21.83	21.96	21.5	21.69	33265	21.6529	down	down	correct
AMTX.US	Aemetis Inc	20191224	0.93	0.93	0.9	0.9198	33630	0.9198	down	up	incorrect
AMWD.US	American Woodmark Corporation	20191224	104.55	106.47	103.73	106.46	37440	106.46	up	up	correct
AMZN.US	Amazon.com Inc	20191224	1793.81	1795.57	1787.575	1789.21	881337	1789.21	down	up	incorrect
ANAB.US	AnaptysBio Inc	20191224	16.66	17.3	16.3	17.22	328401	17.22	up	up	correct
ANAT.US	American National Group Inc	20191224	118.47	118.98	118	118.21	8375	111.1544	down	down	correct
ANDE.US	The Andersons Inc	20191224	25.07	25.315	25.03	25.16	35257	23.6129	up	up	correct
ANGI.US	Angi Inc	20191224	8.5	8.5475	8.35	8.43	682555	8.43	down	down	correct
ANGO.US	AngioDynamics Inc	20191224	16	16.1	15.93	16.08	91850	16.08	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20191224	52.33	53.13	51.88	53	45027	53	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20191224	63.87	64.6	63.57	64.6	28795	64.6	up	up	correct
ANIX.US	Anixa Biosciences Inc	20191224	2.93	2.9776	2.87	2.88	29819	2.88	down	down	correct
ANSS.US	ANSYS Inc	20191224	255.13	256.67	253.54	256.49	140769	256.49	up	down	incorrect
ANTE.US	AirNet Technology Inc	20191224	1	1	0.98	0.98	10811	0.98	down	down	correct
ANY.US	Sphere 3D Corp	20191224	0.75	0.75	0.72	0.73	7877	0.73	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20191224	13.9	13.9	13.7	13.76	36838	13.76	down	up	incorrect
APA.US	APA Corporation	20191224	26.73	26.81	25.78	26.17	5840970	25.6086	down	down	correct
APDN.US	Applied DNA Sciences Inc	20191224	3.86	3.99	3.83	3.91	28646	3.91	up	up	correct
APEI.US	American Public Education Inc	20191224	27.32	27.71	27.32	27.43	29291	27.43	up	up	correct
APEN.US	Apollo Endosurgery Inc	20191224	2.91	2.97	2.85	2.865	4076	2.865	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20191224	28.79	29.25	28.79	29.01	444359	29.01	up	up	correct
APLT.US	Applied Therapeutics Inc	20191224	24.445	24.445	21.945	22.58	401035	22.58	down	down	correct
APM.US	Aptorum Group Limited	20191224	14.401	14.4497	14.25	14.4497	2552	14.4497	up	up	correct
APOG.US	Apogee Enterprises Inc	20191224	31.91	32.44	31.85	32.29	171763	30.6438	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20191224	2.3	2.3216	2.18	2.29	8668	9.16	down	up	incorrect
APPF.US	AppFolio Inc	20191224	110.85	111.25	110	110.35	33955	110.35	down	down	correct
APPN.US	Appian Corporation	20191224	39.83	39.85	37.7706	38.21	587154	38.21	down	down	correct
APPS.US	Digital Turbine Inc	20191224	7.78	7.9	7.77	7.88	712382	7.88	up	up	correct
APRE.US	Aprea Therapeutics Inc	20191224	38.26	39.86	38.26	39.62	18211	39.62	up	up	correct
APTO.US	Aptose Biosciences Inc	20191224	5.5	5.6	5.2	5.33	827056	5.33	down	down	correct
APTX.US	Aptinyx Inc	20191224	3.5	3.69	3.5	3.64	63192	3.64	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20191224	0.565	0.575	0.565	0.57	113693	7.98	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20191224	1.33	1.44	1.33	1.3715	15899	1.3715	up	up	correct
APYX.US	Apyx Medical Corporation	20191224	7.8	7.84	7.71	7.84	16797	7.84	up	up	correct
AQB.US	AquaBounty Technologies Inc	20191224	2.08	2.14	2.08	2.13	25021	2.13	up	down	incorrect
AQMS.US	Aqua Metals Inc	20191224	0.48	0.52	0.46	0.4964	395088	0.4964	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20191224	5.45	5.84	5.45	5.8	880494	5.8	up	down	incorrect
ARAV.US	Aravive Inc	20191224	12.08	12.72	12	12.6	174279	12.6	up	up	correct
ARAY.US	Accuray Incorporated	20191224	2.77	2.83	2.75	2.8	324461	2.8	up	up	correct
ARCB.US	ArcBest Corporation	20191224	27.16	27.42	27.02	27.33	48866	26.8766	up	up	correct
ARCC.US	Ares Capital Corporation	20191224	18.57	18.6	18.54	18.58	673363	15.374	up	up	correct
ARCE.US	Arco Platform Limited	20191224	44.99	44.99	44.36	44.65	50239	44.65	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20191224	11.89	12.27	11.85	11.97	57424	11.97	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20191224	4.35	4.35	4.2585	4.28	8394	4.28	down	down	correct
ARDX.US	Ardelyx Inc	20191224	8.19	8.19	7.87	7.93	642052	7.93	down	down	correct
AREC.US	American Resources Corporation	20191224	0.5	0.567	0.4724	0.567	114556	0.567	up	up	correct
ARGX.US	argenx SE	20191224	161.37	162.9	161.35	161.82	30112	161.82	up	up	correct
ARKO.US	Arko Corp	20191224	10.05	10.05	10	10	976	10	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20191224	10.59	10.85	10.51	10.84	491085	9.9112	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20191224	47.23	47.59	46.5521	47.5	98095	47.5	up	up	correct
AROW.US	Arrow Financial Corporation	20191224	37.56	37.79	37.56	37.79	2322	35.4473	up	up	correct
ARTL.US	Artelo Biosciences Inc	20191224	2.64	2.8	2.4003	2.5	95910	2.5	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20191224	0.36	0.36	0.36	0.36	200	0.36
ARTNA.US	Artesian Resources Corporation	20191224	37.1	37.15	37	37.03	3337	35.0921	down	down	correct
ARTW.US	Art's	20191224	1.8	1.8019	1.8	1.8019	717	1.8019	up	up	correct
ARVN.US	Arvinas Inc	20191224	41.97	42.82	41.38	42.75	210753	42.75	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20191224	63.61	64.7	63.02	64.56	786893	64.56	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20191224	24.49	24.49	24.49	24.49	0	20.4895
ASLN.US	ASLAN Pharmaceuticals Limited	20191224	2.38	2.41	2.26	2.38	313299	2.38
ASMB.US	Assembly Biosciences Inc	20191224	21.37	21.87	20.98	21.75	184052	21.75	up	down	incorrect
ASML.US	ASML Holding N.V	20191224	293.99	295.19	291.3	294.93	219543	290.7075	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20191224	19.12	19.4	18.953	19.28	57660	19.28	up	up	correct
ASPU.US	Aspen Group Inc	20191224	7.74	7.78	7.58	7.63	9746	7.63	down	down	correct
ASRT.US	Assertio Holdings Inc	20191224	1.1	1.14	1.09	1.1	1460699	4.4
ASRV.US	AmeriServ Financial Inc	20191224	4.2397	4.24	4.23	4.24	572	4.005	up	up	correct
ASTC.US	Astrotech Corporation	20191224	1.8	1.86	1.8	1.86	7775	1.86	up	up	correct
ASTE.US	Astec Industries Inc	20191224	42.4	42.5	41.95	42.24	53202	41.4576	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20191224	9.87	9.87	9.87	9.87	0	9.87
ASUR.US	Asure Software Inc	20191224	8.16	8.24	8.05	8.17	68749	8.17	up	up	correct
ASYS.US	Amtech Systems Inc	20191224	6.56	6.69	6.56	6.63	15481	6.63	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20191224	7.79	7.86	7.7	7.86	59225	6.901	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20191224	10.1227	10.13	10.1227	10.13	1159	10.13	up	up	correct
ATEC.US	Alphatec Holdings Inc	20191224	7.18	7.24	6.96	7.11	136139	7.11	down	up	incorrect
ATER.US	Aterian Inc	20191224	4.95	5.13	4.95	5.065	5300	5.065	up	down	incorrect
ATEX.US	Anterix Inc	20191224	42.01	42.415	41.84	42.24	25070	42.24	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20191224	0.89	0.9	0.8	0.8198	30045	0.8198	down	down	correct
ATHX.US	Athersys Inc	20191224	1.23	1.26	1.21	1.26	434715	1.26	up	up	correct
ATIF.US	ATIF Holdings Limited	20191224	2.22	2.22	1.98	2.1897	7589	2.1897	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20191224	8.19	8.59	7.93	8.5	6428	8.5	up	up	correct
ATLO.US	Ames National Corporation	20191224	28.02	28.02	27.78	27.78	6159	25.4314	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20191224	0.0015	0.0015	0.0015	0.0015	100000	0.0015
ATNI.US	ATN International Inc	20191224	56.93	56.98	56.39	56.92	23527	55.3849	down	down	correct
ATNX.US	Athenex Inc	20191224	14.25	14.56	14.01	14.54	500752	14.54	up	down	incorrect
ATOM.US	Atomera Incorporated	20191224	3.05	3.17	3	3.08	24152	3.08	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20191224	1.65	1.65	1.59	1.6193	28428	1.6193	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20191224	15.97	16.85	15.82	16.79	481673	16.79	up	up	correct
ATRC.US	AtriCure Inc	20191224	31.81	31.94	31.47	31.84	55473	31.84	up	up	correct
ATRI.US	Atrion Corporation	20191224	737.29	761.52	737.29	757.46	7509	741.4772	up	up	correct
ATRO.US	Astronics Corporation	20191224	28.64	28.64	28.095	28.3	74475	28.3	down	down	correct
ATRS.US	Antares Pharma Inc	20191224	4.79	4.87	4.76	4.85	435118	4.85	up	up	correct
ATSG.US	Air Transport Services Group Inc	20191224	23.54	23.86	23.5	23.84	77506	23.84	up	up	correct
ATVI.US	Activision Blizzard Inc	20191224	58.78	59.03	58.52	58.81	1562888	58.1442	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20191224	7.79	7.95	7.645	7.95	32746	7.95	up	up	correct
ATXS.US	Astria Therapeutics Inc	20191224	34.86	36.48	34.554	36.06	7400	36.06	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20191224	1.045	1.045	1.03	1.03	5000	1.03	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20191224	38.03	38.19	37.84	38.18	74200	35.7288	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20191224	51	53.9	50.737	53.9	3472	51.3103	up	up	correct
AUDC.US	AudioCodes Ltd	20191224	25.5	25.62	25.21	25.48	85992	24.9789	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20191224	1.614	1.614	1.4775	1.5	4477	1.5	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20191224	20	20.53	19.99	20.51	1382308	20.51	up	up	correct
AUTL.US	Autolus Therapeutics plc	20191224	13.6	14.32	13.12	14.27	42624	14.27	up	up	correct
AUTO.US	AutoWeb Inc	20191224	2.7043	2.7202	2.62	2.6803	3344	2.6803	down	down	correct
AVAV.US	AeroVironment Inc	20191224	64.22	64.75	63.86	64.28	53321	64.28	up	up	correct
AVCO.US	Avalon GloboCare Corp	20191224	1.95	2.05	1.95	1.97	76164	1.97	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20191224	6.6	7.18	6.4101	6.98	436494	6.98	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20191224	0.65	0.6652	0.63	0.6507	1047497	6.507	up	up	correct
AVGO.US	Broadcom Inc	20191224	320	320.68	319.01	320.5	702376	297.6609	up	up	correct
AVGOP.US	Broadcom Inc	20191224	1173.812	1173.812	1173.812	1173.812	0	1040.4781
AVGR.US	Avinger Inc	20191224	1.31	1.32	1.21	1.26	83077	1.26	down	up	incorrect
AVID.US	Avid Technology Inc	20191224	8.38	8.38	8.17	8.36	112994	8.36	down	down	correct
AVNW.US	Aviat Networks Inc	20191224	14.5439	14.5439	14.22	14.22	1375	7.11	down	down	correct
AVRO.US	AVROBIO Inc	20191224	20.31	20.76	19.45	20.29	223363	20.29	down	down	correct
AVT.US	Avnet Inc	20191224	42.39	42.67	42.34	42.54	198344	40.3807	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20191224	5.25	6.19	5.25	5.71	693300	5.71	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20191224	2.53	2.53	2.43	2.53	367270	2.53
AWH.US	Aspira Women's Health Inc	20191224	0.86	0.8915	0.85	0.8702	67772	0.8702	up	down	incorrect
AWRE.US	Aware Inc	20191224	3.3779	3.42	3.37	3.391	3126	3.391	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20191224	0.41	0.4138	0.38	0.3904	69830	7.808	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20191224	17.34	17.74	17.33	17.74	47130	17.74	up	up	correct
AXGN.US	AxoGen Inc	20191224	18.3	18.44	17.91	18.22	165942	18.22	down	up	incorrect
AXLA.US	Axcella Health Inc	20191224	3.48	3.61	3.46	3.56	18629	3.56	up	up	correct
AXNX.US	Axonics Inc	20191224	26.77	27.3	26.18	27.07	455650	27.07	up	up	correct
AXON.US	Axon Enterprise Inc	20191224	72.44	73.335	72.3	73.09	299995	73.09	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20191224	98.51	103.41	96.41	102.98	713298	102.98	up	up	correct
AXTI.US	AXT Inc	20191224	4	4.05	3.9602	4.03	124631	4.03	up	down	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20191224	26.16	26.29	26.04	26.2	181528	23.6332	up	up	correct
AYRO.US	Ayro Inc	20191224	0.565	0.565	0.53	0.545	48299	5.45	down	down	correct
AYTU.US	Aytu Biopharma Inc	20191224	0.9661	1.1	0.8977	1.05	33458	10.5	up	up	correct
AZN.US	AstraZeneca PLC	20191224	49.79	49.92	49.6	49.87	755829	47.1889	up	up	correct
AZPN.US	Aspen Technology Inc	20191224	122.41	122.87	121.515	122.57	80897	122.57	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20191224	1	1.09	0.9901	1.02	24174	10.2	up	up	correct
BAND.US	Bandwidth Inc	20191224	63.08	63.79	62.57	63.78	130430	63.78	up	up	correct
BANF.US	BancFirst Corporation	20191224	62.84	63.19	62.47	62.78	13827	59.4997	down	down	correct
BANR.US	Banner Corporation	20191224	57.23	57.23	56.76	56.97	65529	51.997	down	down	correct
BANX.US	StoneCastle Financial Corp	20191224	22.24	22.63	22.13	22.62	18071	19.6456	up	up	correct
BATRA.US	The Liberty Braves Group	20191224	29.68	29.7	29.55	29.67	11942	29.67	down	down	correct
BATRK.US	The Liberty Braves Group	20191224	29.7	29.7	29.37	29.57	32398	29.57	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20191224	17.25	17.68	16.75	17.28	5696264	16.896	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20191224	5.5	5.5173	5.4	5.42	30607	5.42	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20191224	3.08	3.08	3.04	3.05	24817	2.9241	down	down	correct
BBI.US	Brickell Biotech Inc	20191224	1.45	1.54	1.45	1.49	50009	1.49	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20191224	1.94	1.94	1.9239	1.94	47898	1.94
BBIO.US	BridgeBio Pharma Inc	20191224	46.61	47.4453	44.887	45.5	510318	45.5	down	down	correct
BBQ.US	BBQ Holdings Inc	20191224	4.31	4.4	4.04	4.09	10079	4.09	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20191224	90.8	91.31	90.1	91.31	8909	87.8839	up	up	correct
BCBP.US	BCB Bancorp Inc	20191224	14.1	14.15	14.05	14.13	7942	12.7831	up	up	correct
BCDA.US	BioCardia Inc	20191224	3.69	3.69	3.5	3.54	1511	3.54	down	down	correct
BCEL.US	Atreca Inc	20191224	16.14	17.39	15.6	15.97	119178	15.97	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20191224	3.88	3.98	3.85	3.95	70604	3.95	up	down	incorrect
BCML.US	BayCom Corp	20191224	22.27	22.57	22.13	22.56	221774	22.56	up	up	correct
BCOR.US	Blucora Inc	20191224	25.78	25.84	25.5967	25.84	154888	25.84	up	down	incorrect
BCOV.US	Brightcove Inc	20191224	8.63	8.67	8.55	8.6	39819	8.6	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20191224	7.9863	7.9863	7.9863	7.9863	2632	7.9863
BCPC.US	Balchem Corporation	20191224	101.78	102.32	100.85	102.28	25138	100.8427	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20191224	3.08	3.24	3.07	3.19	968412	3.19	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20191224	0.04	0.0529	0.028	0.036	1016916	10.8	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20191224	8.33	10.1134	8.11	9.69	54546	9.69	up	up	correct
BDREX.US	BDREX	20191224	10.9	10.9	10.9	10.9	0	1.924
BDRWX.US	BDRWX	20191224	10.89	10.89	10.89	10.89	0	1.9113
BDSI.US	BioDelivery Sciences International Inc	20191224	6.44	6.62	6.34	6.6	674883	6.6	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20191224	31.31	31.54	30.87	31.42	101589	31.42	up	up	correct
BEEM.US	Beam Global	20191224	3.93	4.08	3.93	4.08	5861	4.08	up	down	incorrect
BELFB.US	Bel Fuse Inc	20191224	19.85	20.67	19.85	20.26	27399	19.393	up	up	correct
BFC.US	Bank First Corporation	20191224	69.07	69.5	69.07	69.5	3710	67.4701	up	down	incorrect
BFI.US	BurgerFi International Inc	20191224	10.46	10.55	10.46	10.55	154181	10.55	up	up	correct
BFIIW.US	BurgerFi International LLC	20191224	0.15	0.15	0.1493	0.1493	4058	0.1493	down	down	correct
BFIN.US	BankFinancial Corporation	20191224	13.69	13.69	13.62	13.65	3672	12.5543	down	down	correct
BFST.US	Business First Bancshares Inc	20191224	24.56	24.79	24.4127	24.66	1911	23.6097	up	up	correct
BGCP.US	BGC Partners Inc	20191224	5.95	5.9889	5.92	5.98	538284	5.7188	up	up	correct
BGFDX.US	BGFDX	20191224	24.43	24.43	24.43	24.43	0	22.3858
BGFLX.US	BGFLX	20191224	24.43	24.43	24.43	24.43	0	22.3005
BGFTX.US	BGFTX	20191224	24.38	24.38	24.38	24.38	0	22.4236
BGFV.US	Big 5 Sporting Goods Corporation	20191224	2.99	3.05	2.95	3	134588	2.5963	up	up	correct
BGFVX.US	BGFVX	20191224	25.45	25.45	25.45	25.45	0	24.1453
BGNE.US	BeiGene Ltd	20191224	170.14	171.78	168.14	168.7	50911	168.7	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20191224	2.42	2.69	2.36	2.48	98838	2.48	up	up	correct
BHF.US	Brighthouse Financial Inc	20191224	40.83	41.11	40.48	40.5	370715	40.5	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20191224	27.1089	27.4	27.1089	27.4	7983	24.3728	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20191224	27.75	27.75	27.552	27.66	6065	24.4718	down	up	incorrect
BHTG.US	BioHiTech Global Inc	20191224	1.6016	1.65	1.54	1.56	13836	1.56	down	down	correct
BIDU.US	Baidu Inc	20191224	129.01	129.37	127.81	128.49	889435	128.49	down	up	incorrect
BIIB.US	Biogen Inc	20191224	301.64	304.65	301.07	304.07	433745	304.07	up	up	correct
BILI.US	Bilibili Inc	20191224	18.44	18.57	18.335	18.44	982902	18.44
BIMI.US	BIMI International Medical Inc	20191224	2.95	3.0837	2.9159	3.03	18759	3.03	up	up	correct
BIOC.US	Biocept Inc	20191224	0.2449	0.245	0.231	0.2381	173687	2.381	down	down	correct
BIOL.US	BIOLASE Inc	20191224	0.479	0.5	0.4721	0.4952	84395	0.4952	up	down	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20191224	5.2724	5.425	5.2724	5.3892	3522	5.3892	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20191224	0.53	0.53	0.51	0.51	29106	0.51	down	down	correct
BIVI.US	BioVie Inc	20191224	4.25	4.25	4.045	4.045	731	4.045	down	down	correct
BJRI.US	BJ's Restaurants Inc	20191224	37.47	37.55	36.35	36.53	194763	36.3698	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20191224	4.9	4.96	4.9	4.95	252601	3.8926	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20191224	1.16	1.18	1.14	1.15	65339	0.9657	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20191224	5.34	5.39	5.28	5.38	22181	4.3195	up	up	correct
BKNG.US	Booking Holdings Inc	20191224	2032.24	2047.3049	2031.29	2044	97345	2044	up	up	correct
BKR.US	Baker Hughes Company	20191224	25.42	25.74	25.41	25.48	958438	23.6834	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20191224	18.75	18.8	18.75	18.8	1780	17.3702	up	down	incorrect
BKYI.US	BIO	20191224	0.51	0.52	0.49	0.51	3135	4.08
BL.US	BlackLine Inc	20191224	52.82	52.92	52.27	52.42	83921	52.42	down	down	correct
BLBD.US	Blue Bird Corporation	20191224	22.53	23.21	22.53	23.06	81559	23.06	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20191224	4.95	4.95	4.95	4.95	104	4.95
BLCM.US	Bellicum Pharmaceuticals Inc	20191224	1.07	1.14	1.06	1.14	733971	11.4	up	up	correct
BLDE.US	Blade Air Mobility Inc	20191224	9.83	9.83	9.83	9.83	0	9.83
BLDP.US	Ballard Power Systems Inc	20191224	7	7.19	6.97	7.11	737014	7.11	up	up	correct
BLFS.US	BioLife Solutions Inc	20191224	16.55	16.9557	16.39	16.65	80257	16.65	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20191224	1.66	1.66	1.6	1.6485	32942	1.6485	down	down	correct
BLKB.US	Blackbaud Inc	20191224	79.81	79.81	78.62	78.86	55606	78.7302	down	down	correct
BLMN.US	Bloomin' Brands Inc	20191224	21.95	22.16	21.94	22.05	242274	21.8226	up	up	correct
BLNK.US	Blink Charging Co	20191224	2.03	2.05	2.01	2.02	66343	2.02	down	up	incorrect
BLNKW.US	BLNKW	20191224	0.49	0.5	0.4895	0.49	9150	0.49
BLPH.US	Bellerophon Therapeutics Inc	20191224	0.35	0.37	0.34	0.365	26127	5.475	up	up	correct
BLRX.US	BioLineRx Ltd	20191224	2.07	2.15	2.0077	2.08	57551	2.08	up	up	correct
BLU.US	BELLUS Health Inc	20191224	6.791	6.86	6.77	6.82	71492	6.82	up	down	incorrect
BLUCX.US	Bluestone Community Development Fund	20191224	9.77	9.77	9.77	9.77	0	9.2636
BLUE.US	bluebird bio Inc	20191224	89.5855	95.1927	89.1357	95.1727	743190	61.6404	up	up	correct
BMRA.US	Biomerica Inc	20191224	2.9183	2.99	2.9183	2.99	2664	2.99	up	up	correct
BMRC.US	Bank of Marin Bancorp	20191224	46.5	46.78	46.15	46.45	11892	44.0787	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20191224	86.11	86.4753	85.61	86.37	338967	86.37	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20191224	41.12	41.31	41.02	41.23	17951	38.6924	up	up	correct
BNFT.US	Benefitfocus Inc	20191224	22.31	22.33	21.51	21.71	140662	21.71	down	down	correct
BNGO.US	Bionano Genomics Inc	20191224	1.02	1.03	1.01	1.02	566092	1.02
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20191224	0.1199	0.1206	0.105	0.106	15100	0.106	down	down	correct
BNSO.US	Bonso Electronics International Inc	20191224	2.29	2.29	2.29	2.29	243	2.29
BNTC.US	Benitec Biopharma Inc	20191224	4.33	4.36	4.23	4.23	7915	6.345	down	up	incorrect
BNTX.US	BioNTech SE	20191224	34.61	34.61	33.01	33.47	23858	33.47	down	down	correct
BOCH.US	Bank of Commerce Holdings	20191224	11.57	11.85	11.57	11.67	2695	11.1535	up	down	incorrect
BOKF.US	BOK Financial Corporation	20191224	87.19	87.25	86.74	87.18	32482	82.4073	down	up	incorrect
BOMN.US	Boston Omaha Corporation	20191224	21.3	21.5	21.3	21.41	19862	21.41	up	up	correct
BOOM.US	DMC Global Inc	20191224	45	45.29	44.56	45.15	106345	44.7948	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20191224	1.92	1.98	1.92	1.98	10731	1.98	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20191224	14.8319	14.8319	14.8319	14.8319	230	12.931
BOXL.US	Boxlight Corporation	20191224	1.09	1.12	1.05	1.07	162123	1.07	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20191224	82	83	80.5068	82.59	209791	82.59	up	up	correct
BPOP.US	Popular Inc	20191224	58.83	58.89	58.61	58.74	100851	55.0291	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20191224	26.85	26.89	26.85	26.89	611	24.4092	up	up	correct
BPRN.US	The Bank of Princeton	20191224	31.53	31.55	31.53	31.55	647	30.3032	up	up	correct
BPTH.US	Bio	20191224	8.4	8.4	7.87	8.01	91542	8.01	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20191224	18.1	18.13	17.99	18.03	920800	15.8813	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20191224	26.183	26.238	26.183	26.238	700	22.5408	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20191224	25.76	25.85	25.76	25.85	8200	22.5979	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20191224	0.23	0.23	0.225	0.23	220000	0.23
BRID.US	Bridgford Foods Corporation	20191224	24.65	25.28	24.32	24.9737	5908	24.9737	up	up	correct
BRKL.US	Brookline Bancorp Inc	20191224	16.61	16.63	16.53	16.55	91649	15.3755	down	up	incorrect
BRKR.US	Bruker Corporation	20191224	51.78	52.15	51.44	51.61	123815	51.3168	down	down	correct
BRKS.US	Brooks Automation Inc	20191224	43.06	43.06	42.12	42.48	109104	41.9804	down	down	correct
BROG.US	Brooge Energy Limited	20191224	9.78	9.78	9.24	9.51	44587	9.51	down	down	correct
BROGW.US	Brooge Energy Limited	20191224	0.8998	0.8998	0.71	0.71	42700	0.71	down	down	correct
BRP.US	BRP Group Inc	20191224	15.44	15.825	15.415	15.61	126599	15.61	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20191224	10.09	10.09	10.09	10.09	10010	10.09
BRTX.US	BioRestorative Therapies Inc. Common Stock	20191224	0.0093	0.0119	0.008	0.0088	2635110	35.2	down	down	correct
BRY.US	Berry Corporation	20191224	9.55	9.61	9.34	9.41	294730	8.8199	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20191224	16.8	16.98	16.62	16.8	23941	15.5399
BSGM.US	BioSig Technologies Inc	20191224	6.01	6.02	5.85	5.9	45005	5.9	down	down	correct
BSQR.US	BSQUARE Corporation	20191224	1.3615	1.39	1.35	1.39	17149	1.39	up	up	correct
BSRR.US	Sierra Bancorp	20191224	29.65	30.07	29.26	29.6	13881	27.5234	down	down	correct
BSVN.US	Bank7 Corp	20191224	19.52	19.52	19.52	19.52	278	17.8346
BTAI.US	BioXcel Therapeutics Inc	20191224	9.89	10.18	9.22	10.1	103492	10.1	up	up	correct
BTB.US	Bit Brother Limited	20191224	0.553	0.58	0.55	0.555	66300	0.555	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20191224	0.06	0.08	0.06	0.065	21978	0.65	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20191224	0.668	0.7	0.56	0.7	37156	0.7	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20191224	2.55	2.55	2.55	2.55	162	5.1
BUSE.US	First Busey Corporation	20191224	27.59	27.63	27.49	27.61	34527	25.38	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20191224	7.46	7.6204	7.46	7.6	5852	7.6	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20191224	13.83	13.9	13.8	13.85	44978	13.85	up	up	correct
BWEN.US	Broadwind Inc	20191224	1.74	1.74	1.62	1.6985	32984	1.6985	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20191224	28.96	29.22	28.86	29.22	9706	27.6407	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20191224	10.17	10.17	10.17	10.17	10000	9.1372
BXRX.US	Baudax Bio Inc	20191224	7	7.0763	6.38	6.7	46232	6.7	down	down	correct
BYFC.US	Broadway Financial Corporation	20191224	1.43	1.47	1.4278	1.4278	3510	1.4278	down	down	correct
BYND.US	Beyond Meat Inc	20191224	78.02	79.28	76.9392	77.73	2016388	77.73	down	down	correct
BYRN.US	Byrna Technologies Inc	20191224	1.849	1.849	1.748	1.849	455	1.849
BYSI.US	BeyondSpring Inc	20191224	15.4	15.52	14.97	15.22	29069	15.22	down	down	correct
BZUN.US	Baozun Inc	20191224	32.6	33.8	32.35	33.36	730197	33.36	up	up	correct
CAAS.US	China Automotive Systems Inc	20191224	3.2	3.3681	3.2	3.3	28313	3.3	up	up	correct
CABA.US	Cabaletta Bio Inc	20191224	13.64	14.035	12.9001	13.25	39231	13.25	down	down	correct
CAC.US	Camden National Corporation	20191224	46.41	46.41	45.88	46.2	24653	43.1068	down	down	correct
CACC.US	Credit Acceptance Corporation	20191224	441.41	441.41	438.26	440.79	77296	440.79	down	down	correct
CADCX.US	CADCX	20191224	25.87	25.87	25.87	25.87	0	23.1846
CADE.US	PA	20191224	25.47	25.47	25.4459	25.4459	19422	22.9048	down	down	correct
CADEX.US	CADEX	20191224	25.9	25.9	25.9	25.9	0	23.3267
CADFX.US	CION Ares Diversified Credit Fund W	20191224	25.9	25.9	25.9	25.9	0	23.2331
CADUX.US	CADUX	20191224	25.91	25.91	25.91	25.91	0	23.2372
CADWX.US	CADWX	20191224	25.89	25.89	25.89	25.89	0	23.7782
CAKE.US	The Cheesecake Factory Incorporated	20191224	39.84	39.97	38.82	39.05	612313	38.604	down	down	correct
CALA.US	Calithera Biosciences Inc	20191224	5.91	6.2	5.61	6.17	591635	6.17	up	up	correct
CALM.US	Cal	20191224	42.98	43.1	42.57	42.8	67420	42.7615	down	down	correct
CAMP.US	CalAmp Corp	20191224	9.44	9.45	9.24	9.26	444012	9.26	down	down	correct
CAMT.US	Camtek Ltd	20191224	10.97	11.0103	10.91	10.94	21602	10.94	down	down	correct
CAN.US	Canaan Inc	20191224	5.22	5.73	5.22	5.69	243638	5.69	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20191224	1.12	1.2	1.12	1.19	99269	1.19	up	up	correct
CAR.US	Avis Budget Group Inc	20191224	32.98	33.32	32.925	32.97	174149	32.97	down	down	correct
CARA.US	Cara Therapeutics Inc	20191224	17.02	17.19	16.81	16.98	542541	16.98	down	down	correct
CARE.US	Carter Bankshares Inc	20191224	23.14	23.32	22.98	23.02	27078	22.8563	down	down	correct
CARG.US	CarGurus Inc	20191224	36.7	36.94	35.89	36.06	396754	36.06	down	down	correct
CARV.US	Carver Bancorp Inc	20191224	2.31	2.49	2.31	2.4173	40685	2.4173	up	up	correct
CASA.US	Casa Systems Inc	20191224	4.03	4.16	4	4.16	184011	4.16	up	up	correct
CASH.US	Meta Financial Group Inc	20191224	35.24	35.33	35.01	35.19	47261	34.7743	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20191224	3.18	3.195	3.13	3.18	38762	3.18
CASS.US	Cass Information Systems Inc	20191224	58.55	58.55	58.15	58.5	27880	55.6341	down	up	incorrect
CASY.US	Casey's General Stores Inc	20191224	158.01	159.9	157.5222	158.49	120943	156.1683	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20191224	5.81	6.08	5.7587	6.01	44391	36.06	up	down	incorrect
CATC.US	Cambridge Bancorp	20191224	78.9	80	78.9	79.1	9150	74.2696	up	up	correct
CATY.US	Cathay General Bancorp	20191224	38.11	38.3	37.94	38.25	85514	35.7749	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20191224	16.1	16.22	16.1	16.22	843	15.3152	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20191224	1.09	1.15	1.09	1.12	37488	1.12	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20191224	1.94	1.99	1.91	1.96	542678	1.96	up	up	correct
CBFV.US	CB Financial Services Inc	20191224	30.235	30.64	29.78	30.33	3320	27.8481	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20191224	7.33	7.44	7.16	7.31	226249	7.31	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20191224	0.7	0.7035	0.6581	0.6585	4985	0.6585	down	down	correct
CBNK.US	Capital Bancorp Inc	20191224	14.6656	14.87	14.6656	14.79	4129	14.7305	up	up	correct
CBOE.US	Cboe Global Markets Inc	20191224	118.16	118.99	117.51	118.97	316381	115.7402	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20191224	156.5	157.25	156.11	157.14	173448	149.4195	up	up	correct
CBSH.US	Commerce Bancshares Inc	20191224	67.96	68.13	67.71	67.97	211329	59.7245	up	up	correct
CBTX.US	CBTX Inc	20191224	30.75	30.82	30.5	30.72	39855	29.5852	down	down	correct
CCB.US	Coastal Financial Corporation	20191224	16.58	16.88	16.58	16.88	1001	16.88	up	up	correct
CCBG.US	Capital City Bank Group Inc	20191224	30.38	30.38	29.76	30.32	10403	28.8579	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20191224	21.22	21.31	21.2	21.3	29261	18.0319	up	up	correct
CCEP.US	Coca	20191224	50.56	50.74	50.31	50.53	237532	47.807	down	down	correct
CCLFX.US	CCLFX	20191224	10.23	10.23	10.23	10.23	0	8.902
CCLP.US	CSI Compressco LP	20191224	2.57	2.65	2.57	2.61	40939	2.4356	up	up	correct
CCMP.US	CMC Materials Inc	20191224	143.44	144.005	142.92	143.86	75957	140.1563	up	up	correct
CCNC.US	Code Chain New Continent Limited	20191224	0.7752	1.24	0.7752	1.24	64238	1.24	up	up	correct
CCNE.US	CNB Financial Corporation	20191224	33.09	33.09	32.73	32.92	3241	30.9438	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20191224	65.75	65.75	64.91	65.16	80315	59.8945	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20191224	11.62	11.66	11.39	11.62	63900	11.62
CCXI.US	ChemoCentryx Inc	20191224	36.07	37.78	36.01	37.24	376400	37.24	up	up	correct
CDEV.US	Centennial Resource Development Inc	20191224	4.55	4.6	4.4	4.51	3183756	4.51	down	down	correct
CDK.US	CDK Global Inc	20191224	55.44	55.44	54.665	54.78	178319	53.3421	down	down	correct
CDLX.US	Cardlytics Inc	20191224	61.37	62.62	61.02	62.45	171163	62.45	up	up	correct
CDMO.US	Avid Bioservices Inc	20191224	7.92	8.1	7.83	8.03	339814	8.03	up	up	correct
CDNA.US	CareDx Inc	20191224	22.56	23.2	22.4647	23.05	819956	23.05	up	up	correct
CDNS.US	Cadence Design Systems Inc	20191224	70.15	70.4111	69.14	69.65	436461	69.65	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20191224	2.54	2.65	2.46	2.59	52615	2.59	up	up	correct
CDW.US	CDW Corporation	20191224	143.07	143.45	142.55	142.97	292606	139.8142	down	up	incorrect
CDXC.US	ChromaDex Corporation	20191224	4.28	4.35	4.22	4.34	58253	4.34	up	up	correct
CDXS.US	Codexis Inc	20191224	17	17.08	16.74	16.98	178900	16.98	down	up	incorrect
CDZI.US	Cadiz Inc	20191224	10.99	11.1	10.86	11.03	151967	11.03	up	up	correct
CECE.US	CECO Environmental Corp	20191224	7.75	7.76	7.58	7.65	26157	7.65	down	down	correct
CEDAX.US	CEDAX	20191224	25.93	25.93	25.93	25.93	0	24.1382
CEDIX.US	Destra International & Event	20191224	25.94	25.94	25.94	25.94	0	23.6054
CEDLX.US	CEDLX	20191224	25.91	25.91	25.91	25.91	0	24.2113
CEDTX.US	CEDTX	20191224	25.89	25.89	25.89	25.89	0	24.2652
CELC.US	Celcuity Inc	20191224	9.82	10.245	9.82	10.15	4597	10.15	up	up	correct
CELH.US	Celsius Holdings Inc	20191224	4.6	4.71	4.3	4.6	243069	4.6
CELU.US	Celularity Inc	20191224	9.95	9.95	9.95	9.95	0	9.95
CEMI.US	Chembio Diagnostics Inc	20191224	4.9312	5.14	4.9312	5	4019	5	up	up	correct
CENT.US	Central Garden & Pet Company	20191224	31.46	31.75	31.34	31.66	13210	31.66	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20191224	29.83	30.06	29.445	29.87	145602	29.87	up	up	correct
CENX.US	Century Aluminum Company	20191224	7.57	7.67	7.52	7.58	396415	7.58	up	up	correct
CERC.US	Cerecor Inc	20191224	5.25	6.19	5.25	5.71	693340	5.71	up	down	incorrect
CERN.US	Cerner Corporation	20191224	73.41	73.42	73.04	73.29	281853	71.4693	down	up	incorrect
CERS.US	Cerus Corporation	20191224	4.25	4.34	4.22	4.34	520071	4.34	up	up	correct
CETX.US	Cemtrex Inc	20191224	1.29	1.29	1.21	1.26	89248	1.26	down	up	incorrect
CETXP.US	Cemtrex Inc	20191224	0.8877	1.24	0.7701	0.96	13252	0.8708	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20191224	0.0128	0.0128	0.0126	0.0126	5501	0.0126	down	down	correct
CEVA.US	CEVA Inc	20191224	27.39	27.63	27.2	27.62	36206	27.62	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20191224	14.1	14.13	13.9	14	20797	14	down	up	incorrect
CFBK.US	CF Bankshares Inc	20191224	13.8013	14	13.8013	13.99	17426	13.8648	up	up	correct
CFFI.US	C&F Financial Corporation	20191224	53.57	54.39	53.57	54.31	1033	50.3753	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20191224	13.9	13.95	13.76	13.83	127271	12.6908	down	down	correct
CFMS.US	Conformis Inc	20191224	1.53	1.5301	1.5	1.51	297450	1.51	down	down	correct
CFRX.US	ContraFect Corporation	20191224	0.44	0.51	0.44	0.5073	1836753	5.073	up	up	correct
CG.US	The Carlyle Group Inc	20191224	31	31.285	30.85	31.15	256900	29.3966	up	down	incorrect
CGBD.US	TCG BDC Inc	20191224	14.17	14.2	14.07	14.12	245404	10.4918	down	down	correct
CGC.US	Canopy Growth Corporation	20191224	19.6	19.99	19.22	19.96	3255886	19.96	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20191224	24.85	24.85	24.85	24.85	0	22.1678
CGEN.US	Compugen Ltd	20191224	5.86	5.94	5.7386	5.87	63133	5.87	up	up	correct
CGNX.US	Cognex Corporation	20191224	55.86	56	55.4394	55.77	175172	53.9396	down	down	correct
CGO.US	Calamos Global Total Return Fund	20191224	13.44	13.49	13.3	13.41	34960	11.2133	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20191224	3.01	3.05	2.79	2.93	114931	2.93	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20191224	2.01	2.05	2.01	2.05	2295	2.05	up	up	correct
CHCO.US	City Holding Company	20191224	82.94	82.94	82.25	82.59	28406	77.3851	down	down	correct
CHDN.US	Churchill Downs Incorporated	20191224	133.9	134.33	133.01	133.45	70212	132.5814	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20191224	37.99	38.54	37.98	38.25	115003	38.25	up	up	correct
CHEK.US	Check	20191224	1.75	1.75	1.7202	1.7499	62717	1.7499	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20191224	11.14	11.19	11.03	11.11	90057	9.391	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20191224	111.72	111.99	111.02	111.58	179316	111.58	down	down	correct
CHMG.US	Chemung Financial Corporation	20191224	43.9	43.9	43.47	43.548	3353	40.8525	down	down	correct
CHNG.US	Change Healthcare Inc	20191224	15.72	15.73	15.45	15.64	184292	15.64	down	down	correct
CHNGU.US	Change Healthcare Inc	20191224	57.95	58.065	57.9	57.9	1200	52.4258	down	down	correct
CHNR.US	China Natural Resources Inc	20191224	2.25	2.35	1.97	2.01	34213	2.01	down	down	correct
CHRS.US	Coherus BioSciences Inc	20191224	18.32	18.97	18.09	18.96	399243	18.96	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20191224	76.72	77.55	76.55	77.54	298542	74.0504	up	up	correct
CHSCL.US	CHS Inc	20191224	27.53	27.5623	27.4639	27.48	11006	24.0674	down	up	incorrect
CHSCM.US	CHS Inc	20191224	26.57	26.67	26.57	26.58	4453	23.4551	up	up	correct
CHSCN.US	CHS Inc	20191224	27.09	27.15	27.01	27.15	6678	23.8065	up	up	correct
CHSCO.US	CHS Inc	20191224	27.47	27.47	27.42	27.42	2599	23.828	down	down	correct
CHSCP.US	CHS Inc	20191224	28.04	28.05	28	28	9904	24.4807	down	up	incorrect
CHTR.US	Charter Communications Inc	20191224	482.22	482.935	480.255	480.86	463705	480.86	down	down	correct
CHUY.US	Chuy's Holdings Inc	20191224	26.29	26.4	25.8	26.02	48410	26.02	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20191224	8.77	8.8	8.7	8.72	136913	7.2244	down	down	correct
CHX.US	ChampionX Corporation	20191224	33.67	34.17	33.5	33.93	221958	33.93	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20191224	11.67	11.7	11.6	11.6799	81517	9.9086	up	up	correct
CIDM.US	Cinedigm Corp	20191224	0.88	0.88	0.7425	0.7425	53336	0.7425	down	down	correct
CIGI.US	Colliers International Group Inc	20191224	77.18	78.57	76.93	78.4	30107	78.2007	up	up	correct
CIH.US	China Index Holdings Limited	20191224	3.1	3.1	2.92	2.97	116673	2.97	down	down	correct
CINF.US	Cincinnati Financial Corporation	20191224	103.29	103.47	102.87	103.27	176227	97.788	down	down	correct
CIVB.US	Civista Bancshares Inc	20191224	23.62	23.76	23.42	23.73	12735	22.55	up	up	correct
CJJD.US	China Jo	20191224	1.8	1.87	1.8	1.85	263235	1.85	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20191224	1.35	1.4	1.31	1.38	116070	1.38	up	up	correct
CLAR.US	Clarus Corporation	20191224	13.806	13.9057	13.6663	13.806	31998	13.644
CLBK.US	Columbia Financial Inc	20191224	17.11	17.16	17	17.15	87321	17.15	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20191224	2.23	2.2549	2.1	2.1	149070	2.1	down	up	incorrect
CLDB.US	Cortland Bancorp	20191224	20.85	20.85	20.85	20.85	151	19.6874
CLDX.US	Celldex Therapeutics Inc	20191224	2.3	2.3338	2.255	2.3	80504	2.3
CLFD.US	Clearfield Inc	20191224	13.93	14.17	13.89	14.17	4550	14.17	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20191224	5.75	5.8	5.6944	5.8	8283	5.8	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20191224	0.8288	0.83	0.782	0.8298	22885	0.8298	up	up	correct
CLLS.US	Cellectis S.A	20191224	18.99	19.1031	18.25	18.35	95213	18.35	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20191224	3.7	3.78	3.7	3.73	62690	3.73	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20191224	2.34	2.36	2.31	2.35	353011	2.35	up	down	incorrect
CLPS.US	CLPS Incorporation	20191224	4.92	8.86	4.68	6.4	1273752	6.4	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20191224	4.95	4.96	4.805	4.94	8106	4.94	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20191224	2.3	2.31	2.2123	2.2266	59223	2.2266	down	down	correct
CLRO.US	ClearOne Inc	20191224	1.71	1.75	1.7	1.75	2135	1.75	up	up	correct
CLSD.US	Clearside Biomedical Inc	20191224	2.76	3.19	2.7439	3.06	1490396	3.06	up	up	correct
CLSK.US	CleanSpark Inc	20191224	5.43	5.4301	5.25	5.25	2856	5.25	down	up	incorrect
CLSN.US	Celsion Corporation	20191224	1.61	1.655	1.58	1.65	120559	1.65	up	up	correct
CLVS.US	Clovis Oncology Inc	20191224	11.82	11.89	11.38	11.7	2371962	11.7	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20191224	1.332	1.383	1.32	1.3688	17468	0.8836	up	up	correct
CLXT.US	Calyxt Inc	20191224	6.64	6.66	6.28	6.47	79009	6.47	down	down	correct
CMBM.US	Cambium Networks Corporation	20191224	7.7	8	7.66	8	8927	8	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20191224	40	40.01	39.57	39.79	21511	39.3012	down	down	correct
CMCSA.US	Comcast Corporation	20191224	44.1	44.7	44.1	44.53	6504699	42.7836	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20191224	14.5	14.52	14.42	14.455	16740	13.5691	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20191224	28.7893	28.7893	28.7893	28.7893	44	25.4252
CME.US	CME Group Inc	20191224	202.51	203.74	201.51	203.36	750037	188.5421	up	up	correct
CMII.US	CM Life Sciences II Inc	20191224	0.036	0.036	0.036	0.036	100000	0.036
CMLS.US	Cumulus Media Inc	20191224	17.91	18.03	17.61	17.94	25432	17.94	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20191224	0.09	0.09	0.09	0.09	0	0.09
CMMB.US	Chemomab Therapeutics Ltd	20191224	21.92	22.4	21.92	22.1776	403	22.1776	up	up	correct
CMPR.US	Cimpress plc	20191224	124.61	125.01	123.24	123.97	53341	123.97	down	up	incorrect
CMRX.US	Chimerix Inc	20191224	2.13	2.18	2.08	2.13	101768	2.13
CMTL.US	Comtech Telecommunications Corp	20191224	36.11	36.5	35.95	36.48	85144	35.1032	up	up	correct
CNBKA.US	Century Bancorp Inc	20191224	89.7	89.82	89.7	89.82	1242	88.5524	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20191224	9.02	9.2531	9.02	9.18	123793	9.18	up	up	correct
CNDT.US	Conduent Incorporated	20191224	6.57	6.58	6.37	6.38	461617	6.38	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20191224	1.18	1.21	1.17	1.18	23640	1.18
CNFR.US	Conifer Holdings Inc	20191224	4.015	4.11	4.015	4.11	689	4.11	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20191224	16.75	16.75	16.75	16.75	1100	16.75
CNOB.US	ConnectOne Bancorp Inc	20191224	25.83	25.99	25.67	25.94	39274	25.0042	up	up	correct
CNRLX.US	CNRLX	20191224	10.89	10.89	10.89	10.89	0	10.89
CNROX.US	CNROX	20191224	9.83	9.83	9.83	9.83	0	8.2222
CNSL.US	Consolidated Communications Holdings Inc	20191224	3.82	3.91	3.8	3.86	361178	3.86	up	down	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20191224	3.85	3.93	3.8122	3.85	26637	3.85
CNTG.US	Centogene N.V	20191224	10.664	10.7	10.6	10.6	4242	10.6	down	up	incorrect
CNTY.US	Century Casinos Inc	20191224	7.96	7.96	7.88	7.93	33918	7.93	down	up	incorrect
CNXN.US	PC Connection Inc	20191224	52.06	52.61	51.33	51.76	34330	50.1013	down	down	correct
COCP.US	Cocrystal Pharma Inc	20191224	0.43	0.45	0.425	0.4465	31265	0.4465	up	up	correct
CODA.US	Coda Octopus Group Inc	20191224	9.35	9.735	9.05	9.09	104577	9.09	down	down	correct
CODX.US	Co	20191224	0.97	0.9795	0.9503	0.9512	29250	0.9512	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20191224	31.75	31.75	31.75	31.75	100	29.784
COGT.US	Cogent Biosciences Inc	20191224	0.76	0.8189	0.71	0.7801	223152	3.1204	up	down	incorrect
COHR.US	Coherent Inc	20191224	166.92	166.92	165.17	165.74	90703	165.74	down	down	correct
COHU.US	Cohu Inc	20191224	22.7	22.7	21.97	22.26	111096	22.1985	down	up	incorrect
COKE.US	Coca	20191224	284.56	288.02	282	286.44	23934	284.4067	up	up	correct
COLB.US	Columbia Banking System Inc	20191224	41.1	41.2	40.86	41.09	163415	38.1628	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20191224	20	20.66	20	20.55	151801	20.55	up	up	correct
COLM.US	Columbia Sportswear Company	20191224	100	100.66	99.7	100.05	139129	98.7278	up	up	correct
COMM.US	CommScope Holding Company Inc	20191224	14.22	14.27	13.99	14.05	507678	13.5624	down	down	correct
COMS.US	COMSovereign Holding Corp	20191224	0.79	0.7901	0.79	0.7901	1338	2.3703	up	up	correct
CONE.US	CyrusOne Inc	20191224	64.27	64.34	63.5	64.07	267691	60.3534	down	down	correct
CONN.US	Conn's Inc	20191224	12.61	12.63	12.3	12.49	550006	12.49	down	down	correct
COOP.US	Mr. Cooper Group Inc	20191224	12.47	12.5	12.3	12.47	126424	12.47
CORE.US	Core	20191224	26.47	26.91	26.25	26.67	76351	25.9786	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20191224	12.66	12.705	12.38	12.63	356072	12.63	down	down	correct
COST.US	Costco Wholesale Corporation	20191224	293.91	294.45	293.36	294.23	543581	282.1522	up	up	correct
COUP.US	Coupa Software Incorporated	20191224	148.54	148.72	146.28	148.13	423021	148.13	down	down	correct
COWN.US	Cowen Inc	20191224	15.66	15.76	15.49	15.6	111704	15.2681	down	down	correct
COWNL.US	Cowen Group Inc	20191224	27.3975	27.3975	27.26	27.2806	1514	23.596	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20191224	12.68	12.68	12.68	12.68	579	12.6081
CPIX.US	Cumberland Pharmaceuticals Inc	20191224	5.07	5.25	5.07	5.24	2542	5.24	up	up	correct
CPLP.US	Capital Product Partners L.P	20191224	13.18	13.46	13.14	13.45	43809	11.7631	up	up	correct
CPRDX.US	CPRDX	20191224	10.15	10.15	10.15	10.15	0	9.2432
CPREX.US	CPREX	20191224	10.15	10.15	10.15	10.15	0	9.2017
CPRSX.US	CPRSX	20191224	10.13	10.13	10.13	10.13	0	9.3392
CPRT.US	Copart Inc	20191224	90.05	91.1	89.75	90.91	545677	90.91	up	up	correct
CPRTX.US	CPRTX	20191224	10.13	10.13	10.13	10.13	0	9.3112
CPRX.US	Catalyst Pharmaceuticals Inc	20191224	3.85	4	3.82	4	1238985	4	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20191224	1.01	1.01	0.985	1	28702	1	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20191224	27.35	27.53	27.22	27.35	50666	27.0383
CPSS.US	Consumer Portfolio Services Inc	20191224	3.31	3.3351	3.3	3.31	2673	3.31
CPTAL.US	Capitala Finance Corp	20191224	24.6394	24.78	24.6394	24.78	2443	21.7624	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20191224	19.77	20.17	19.55	19.74	69600	16.8447	down	down	correct
CRAI.US	CRA International Inc	20191224	55.1	55.1	54.17	54.45	13679	52.6166	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20191224	5.46	5.64	5.4013	5.55	404282	5.55	up	up	correct
CRDF.US	Cardiff Oncology Inc	20191224	1.36	1.3759	1.3	1.3	108684	1.3	down	down	correct
CRDFX.US	CRDFX	20191224	24.86	24.86	24.86	24.86	0	22.1808
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20191224	24.85	24.85	24.85	24.85	0	21.806
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20191224	4.3	4.56	4.26	4.56	33822	4.56	up	up	correct
CRDLX.US	CRDLX	20191224	24.85	24.85	24.85	24.85	0	22.1662
CRDTX.US	Griffin Inst Access Credit Fund CL A	20191224	24.85	24.85	24.85	24.85	0	22.1685
CREDX.US	CREDX	20191224	10.23	10.23	10.23	10.23	0	9.7812
CREG.US	China Recycling Energy Corporation	20191224	0.2835	0.2849	0.2641	0.2699	16474	2.6993	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20191224	7.23	7.58	7.19	7.38	397612	7.38	up	up	correct
CREX.US	Creative Realities Inc	20191224	1.39	1.39	1.35	1.3662	1051	1.3662	down	down	correct
CRIS.US	Curis Inc	20191224	1.55	1.63	1.55	1.6	83141	1.6	up	down	incorrect
CRMD.US	CorMedix Inc	20191224	7.3	7.4467	7.06	7.18	223098	7.18	down	down	correct
CRMT.US	America's Car	20191224	106.99	108.3	106.42	107.92	15849	107.92	up	up	correct
CRNC.US	Cerence Inc	20191224	21.56	21.78	21.16	21.44	143242	21.44	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20191224	2.07	2.1	2	2.01	589815	2.01	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20191224	22.74	23.42	22.59	23.39	18854	23.39	up	up	correct
CRON.US	Cronos Group Inc	20191224	7.05	7.15	6.85	7.14	4412818	7.14	up	up	correct
CROX.US	Crocs Inc	20191224	40.22	40.22	39.46	39.9	402790	39.9	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20191224	67.62	68.45	66.8	67.23	371420	67.23	down	down	correct
CRTO.US	Criteo S.A	20191224	17.23	17.41	16.9835	17.33	98014	17.33	up	down	incorrect
CRTX.US	Cortexyme Inc	20191224	67.5	67.87	63.93	64.5	201144	64.5	down	down	correct
CRUS.US	Cirrus Logic Inc	20191224	82.5	82.88	81.5	82.31	298157	82.31	down	down	correct
CRVL.US	CorVel Corporation	20191224	84.97	85.81	84.37	85.81	45102	85.81	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20191224	4.16	4.69	4.11	4.57	163964	4.57	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20191224	48	48.72	47.15	47.75	1508382	47.75	down	down	correct
CRWS.US	Crown Crafts Inc	20191224	6.05	6.0987	5.955	6	45803	5.1656	down	down	correct
CSBR.US	Champions Oncology Inc	20191224	8.039	8.12	7.82	7.87	13868	7.87	down	down	correct
CSCO.US	Cisco Systems Inc	20191224	48.16	48.245	47.65	47.78	7044728	44.8793	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20191224	1.86	1.86	1.51	1.52	110010	1.52	down	up	incorrect
CSGP.US	CoStar Group Inc	20191224	601.43	601.57	592.58	600.27	64112	60.027	down	down	correct
CSGS.US	CSG Systems International Inc	20191224	52.34	52.43	51.9	52.41	101069	50.2268	up	down	incorrect
CSII.US	Cardiovascular Systems Inc	20191224	47.47	47.95	47.04	47.91	60500	47.91	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20191224	21.84	22.19	21.67	22.15	364081	22.15	up	up	correct
CSPI.US	CSP Inc	20191224	13.25	13.3	13.25	13.3	853	13.0032	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20191224	13.8	13.84	13.77	13.78	117832	11.7859	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20191224	8.09	8.1347	8.0263	8.1347	7829	8.017	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20191224	25.71	25.79	25.5001	25.596	8756	21.0701	down	down	correct
CSTE.US	Caesarstone Ltd	20191224	14.98	15.05	14.785	14.93	30698	14.4454	down	down	correct
CSTL.US	Castle Biosciences Inc	20191224	30	30.11	28.6974	29.44	34918	29.44	down	up	incorrect
CSTR.US	Capstar Financial Holdings Inc	20191224	16.66	16.74	16.55	16.68	11038	16.2007	up	up	correct
CSWC.US	Capital Southwest Corporation	20191224	21.01	21.128	20.96	21.05	77080	16.5073	up	up	correct
CSWI.US	CSW Industrials Inc	20191224	77.88	78.15	77.4	77.8	37117	76.8802	down	down	correct
CSX.US	CSX Corporation	20191224	72.86	73.1	72.7724	72.98	862337	23.7389	up	up	correct
CTAS.US	Cintas Corporation	20191224	271.18	271.7	267.32	268.81	141739	263.6391	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20191224	46.95	46.95	46.69	46.91	8759	43.1852	down	down	correct
CTG.US	Computer Task Group Incorporated	20191224	5.28	5.28	5.1961	5.21	14922	5.21	down	down	correct
CTHR.US	Charles & Colvard Ltd	20191224	1.39	1.42	1.38	1.41	33797	1.41	up	up	correct
CTIB.US	Yunhong CTI Ltd	20191224	0.66	0.7397	0.66	0.6949	9498	0.6949	up	up	correct
CTIC.US	CTI BioPharma Corp	20191224	1.46	1.69	1.46	1.64	743971	1.64	up	up	correct
CTLP.US	Cantaloupe Inc	20191224	6.9	6.9	6.76	6.76	44474	6.76	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20191224	8.91	8.98	8.725	8.9	206138	8.9	down	down	correct
CTRE.US	CareTrust REIT Inc	20191224	20.49	20.58	20.375	20.48	684920	18.4878	down	up	incorrect
CTRM.US	Castor Maritime Inc	20191224	1.88	1.94	1.86	1.8699	7621	18.699	down	down	correct
CTRN.US	Citi Trends Inc	20191224	22.03	22.42	22	22.32	45648	22.2297	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20191224	62.64	62.66	62.15	62.4	622585	60.7913	down	down	correct
CTSO.US	Cytosorbents Corporation	20191224	3.87	4.01	3.81	4	105784	4	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20191224	0.8	0.99	0.77	0.9	1493467	0.9	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20191224	0.2	0.2012	0.2	0.2	21780	0.2
CTXS.US	Citrix Systems Inc	20191224	110.53	111	110.16	110.67	520862	107.9416	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20191224	6.8141	6.8244	6.7727	6.7727	25083	4.6098	down	down	correct
CUE.US	Cue Biopharma Inc	20191224	17.15	17.4	16.6	16.94	119704	16.94	down	down	correct
CUEN.US	Cuentas Inc	20191224	4.69	5.5	4.69	5.32	890	13.3	up	up	correct
CUTR.US	Cutera Inc	20191224	36.46	36.46	35.27	36.17	49167	36.17	down	down	correct
CVBF.US	CVB Financial Corp	20191224	21.76	21.79	21.62	21.71	294950	20.1825	down	down	correct
CVCO.US	Cavco Industries Inc	20191224	193.01	193.6	192.65	193.6	18434	193.6	up	up	correct
CVCY.US	Central Valley Community Bancorp	20191224	21.8662	21.88	21.62	21.88	2069	20.7747	up	up	correct
CVET.US	Covetrus Inc	20191224	13.53	13.77	13.33	13.36	333927	13.36	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20191224	6.22	6.43	6.2	6.38	76364	6.38	up	up	correct
CVGW.US	Calavo Growers Inc	20191224	92.82	94.92	92.67	93.89	85844	89.9077	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20191224	12.89	13.07	12.69	12.71	40644	12.71	down	down	correct
CVLT.US	Commvault Systems Inc	20191224	44.77	45	44.59	44.78	187222	44.78	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20191224	23.19	23.2	23.13	23.2	1994	21.7931	up	up	correct
CVV.US	CVD Equipment Corporation	20191224	3.32	3.4068	3.2501	3.3668	18884	3.3668	up	down	incorrect
CWBC.US	Community West Bancshares	20191224	11.17	11.17	11.17	11.17	106	10.664
CWBR.US	CohBar Inc	20191224	1.65	1.74	1.6	1.63	48749	1.63	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20191224	16.39	16.65	16.38	16.59	13756	15.7431	up	up	correct
CWST.US	Casella Waste Systems Inc	20191224	45	45.79	44.625	45.72	72780	45.72	up	up	correct
CXDC.US	China XD Plastics Company Limited	20191224	1.99	2.2	1.94	2.064	269540	2.064	up	up	correct
CXDO.US	Crexendo Inc	20191224	4.65	4.7	4.59	4.65	7456	4.65
CYAD.US	Celyad Oncology SA	20191224	9.6	9.7185	8.48	9.35	47685	9.35	down	down	correct
CYAN.US	Cyanotech Corporation	20191224	2.38	2.38	2.32	2.3304	1216	2.3304	down	up	incorrect
CYBE.US	CyberOptics Corporation	20191224	17.99	18	17.75	17.98	5325	17.98	down	down	correct
CYBR.US	CyberArk Software Ltd	20191224	117.58	118	116.31	117.38	430431	117.38	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20191224	0.56	0.56	0.528	0.54	4286	10.8	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20191224	2.34	2.53	2.3101	2.49	514599	2.49	up	up	correct
CYRN.US	Cyren Ltd	20191224	1.26	1.28	1.23	1.23	31169	1.23	down	down	correct
CYRX.US	Cryoport Inc	20191224	16.4	16.47	15.9059	16.4	172779	16.4
CYTH.US	Cyclo Therapeutics Inc	20191224	0.295	0.295	0.27	0.295	136	29.5
CYTK.US	Cytokinetics Incorporated	20191224	10.25	10.37	10.08	10.35	294358	10.35	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20191224	1.48	1.6398	1.43	1.48	443125	1.48
CZNC.US	Citizens & Northern Corporation	20191224	26.74	26.74	25.825	26.35	10477	23.7893	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20191224	59.08	59.34	58.745	59.18	440100	59.18	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20191224	12.25	12.4	12.13	12.4	9807	11.9325	up	up	correct
DAKT.US	Daktronics Inc	20191224	6.25	6.31	6.05	6.1	96407	6.0417	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20191224	3	3	2.9601	2.97	14363	10.2487	down	down	correct
DARE.US	Daré Bioscience Inc	20191224	0.88	0.8874	0.86	0.8744	114080	0.8744	down	up	incorrect
DBVT.US	DBV Technologies S.A	20191224	10.19	10.35	10.13	10.19	98471	10.19
DBX.US	Dropbox Inc	20191224	17.77	17.975	17.75	17.78	911270	17.78	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20191224	20.76	20.92	20.7	20.82	127682	18.4813	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20191224	68.19	68.4195	67.28	67.94	163723	67.94	down	down	correct
DDOG.US	Datadog Inc	20191224	37.72	37.7967	36.62	37.09	783631	37.09	down	up	incorrect
DENN.US	Denny's Corporation	20191224	20.19	20.315	20.07	20.25	138382	20.25	up	down	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20191224	0.4105	0.42	0.403	0.4112	657568	0.4112	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20191224	0.015	0.015	0.01	0.01	123900	0.01	down	down	correct
DGICA.US	Donegal Group Inc	20191224	14.76	14.76	14.54	14.73	3915	13.5478	down	down	correct
DGICB.US	Donegal Group Inc	20191224	12.08	12.08	12.08	12.08	182	11.2503
DGII.US	Digi International Inc	20191224	17.82	17.83	17.61	17.78	51499	17.78	down	down	correct
DGLY.US	Digital Ally Inc	20191224	1.03	1.095	1.03	1.0678	15176	1.0678	up	up	correct
DHC.US	Diversified Healthcare Trust	20191224	8.09	8.12	7.92	8.04	894618	7.7702	down	down	correct
DHCNI.US	DHCNI	20191224	24.81	24.9	24.75	24.89	3900	21.8309	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20191224	25.8711	25.89	25.83	25.84	4914	24.929	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20191224	142	142.985	141.4	142.56	10325	129.6316	up	up	correct
DIOD.US	Diodes Incorporated	20191224	53.94	54.03	53.47	54.03	109656	54.03	up	up	correct
DISCA.US	Discovery Inc	20191224	33	33.25	32.875	33.03	796264	33.03	up	up	correct
DISCB.US	Discovery Inc	20191224	35.05	41.6	35	41.6	1170	41.6	up	up	correct
DISCK.US	Discovery Inc	20191224	30.57	30.9	30.57	30.8	822546	30.8	up	up	correct
DISH.US	DISH Network Corporation	20191224	35.87	35.96	35.7	35.82	412510	35.82	down	down	correct
DJCO.US	Daily Journal Corporation	20191224	287.59	289.95	285.3	289.95	2370	289.95	up	up	correct
DKNG.US	DraftKings Inc	20191224	11	11.04	10.82	10.84	2934406	10.84	down	down	correct
DLHC.US	DLH Holdings Corp	20191224	4	4.0766	4	4.07	8180	4.07	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20191224	0.5534	0.57	0.5411	0.568	23569	2.84	up	up	correct
DLTH.US	Duluth Holdings Inc	20191224	9.8	10.15	9.75	9.98	202667	9.98	up	up	correct
DLTR.US	Dollar Tree Inc	20191224	92.76	93.39	92.46	93.23	952893	93.23	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20191224	4.11	4.44	3.9	4.22	40314	4.22	up	up	correct
DMLP.US	Dorchester Minerals L.P	20191224	19.55	19.98	19.09	19.3	116755	15.7177	down	up	incorrect
DMRC.US	Digimarc Corporation	20191224	32.98	33.1867	31.7001	32.45	76628	32.45	down	down	correct
DMTK.US	DermTech Inc	20191224	12.25	13	12.25	12.81	59460	12.81	up	up	correct
DNLI.US	Denali Therapeutics Inc	20191224	19.78	19.98	19.03	19.43	149298	19.43	down	down	correct
DOCU.US	DocuSign Inc	20191224	73.2	73.87	72.86	73.7	361772	73.7	up	up	correct
DOGZ.US	Dogness (International) Corporation	20191224	1.51	1.51	1.17	1.26	15747	1.26	down	down	correct
DOMO.US	Domo Inc	20191224	23.01	23.67	22.767	23.31	207924	23.31	up	up	correct
DOOO.US	BRP Inc	20191224	45.71	46.48	45.62	46.02	15727	45.7174	up	up	correct
DORM.US	Dorman Products Inc	20191224	75.34	75.43	74.42	74.73	46661	74.73	down	down	correct
DOX.US	Amdocs Limited	20191224	72.41	72.89	72.16	72.63	275315	69.7974	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20191224	8.04	8.21	7.94	8.08	1452606	8.08	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20191224	2.296	2.296	2.296	2.296	0	2.296
DRIO.US	DarioHealth Corp	20191224	6.36	6.36	5.9	6.3093	7140	6.3093	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20191224	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20191224	23.15	23.32	22.717	23.12	527413	23.12	down	up	incorrect
DRRX.US	DURECT Corporation	20191224	3.02	3.185	2.83	3	1785095	3	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20191224	3.3	3.3	3.13	3.16	19446	3.16	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20191224	42.96	42.96	42.19	42.28	25261	42.28	down	down	correct
DSKE.US	Daseke Inc	20191224	3.26	3.27	3.2	3.24	87086	3.24	down	down	correct
DSPG.US	DSP Group Inc	20191224	15.51	15.62	15.37	15.6	32405	15.6	up	up	correct
DSWL.US	Deswell Industries Inc	20191224	2.7	2.7	2.6948	2.7	1773	2.4249
DTEA.US	DAVIDsTEA Inc	20191224	1.5	1.57	1.5	1.5	78562	1.5
DTIL.US	Precision BioSciences Inc	20191224	14.87	15.11	14.42	14.6	669582	14.6	down	down	correct
DTSS.US	Datasea Inc	20191224	2.4814	2.52	2.4814	2.49	2539	2.49	up	up	correct
DTST.US	Data Storage Corporation	20191224	0.1375	0.1375	0.1151	0.1151	2374	0.1151	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20191224	14.1356	15.38	14.1356	15.38	4677	15.38	up	up	correct
DUOT.US	Duos Technologies Group Inc	20191224	6.93	6.9986	6.93	6.9986	86	6.9986	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20191224	6.45	6.7	6.38	6.69	790205	6.69	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20191224	2.25	2.25	2.2	2.2	215	2.2	down	down	correct
DWSN.US	Dawson Geophysical Company	20191224	2.45	2.4531	2.3819	2.42	12692	2.42	down	down	correct
DXCM.US	DexCom Inc	20191224	216.93	219.15	216.08	216.4	215257	216.4	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20191224	1.21	1.23	1.19	1.19	14300	1.19	down	down	correct
DXPE.US	DXP Enterprises Inc	20191224	39.67	40.75	39.54	40.54	27606	40.54	up	up	correct
DXYN.US	The Dixie Group Inc	20191224	1.1	1.15	1.1	1.1	64272	1.1
DYAI.US	Dyadic International Inc	20191224	5.06	5.2	5	5.02	71391	5.02	down	down	correct
DYNT.US	Dynatronics Corporation	20191224	0.81	0.8397	0.785	0.8097	61169	0.8097	down	down	correct
DZSI.US	DZS Inc	20191224	8.37	8.37	8.23	8.32	22075	8.32	down	down	correct
EA.US	Electronic Arts Inc	20191224	107.78	108.87	107.73	108.55	606064	107.8695	up	up	correct
EAST.US	Eastside Distilling Inc	20191224	3.115	3.27	2.9145	2.99	16275	2.99	down	down	correct
EBAY.US	eBay Inc	20191224	36.21	36.285	36.095	36.21	2129229	35.3037
EBAYL.US	eBay Inc. NT 56	20191224	26.73	26.8	26.7	26.8	14755	24.9297	up	up	correct
EBIX.US	Ebix Inc	20191224	33.36	33.57	32.65	32.88	85682	32.1556	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20191224	21.15	21.4349	21.15	21.3	2664	20.4456	up	up	correct
EBSB.US	Meridian Bancorp Inc	20191224	20.27	20.45	20.245	20.45	83971	19.6288	up	down	incorrect
EBTC.US	Enterprise Bancorp Inc	20191224	33.4753	33.77	33.344	33.77	3870	32.0831	up	down	incorrect
ECHO.US	Echo Global Logistics Inc	20191224	19.75	20.24	19.445	20.16	424135	20.16	up	up	correct
ECOL.US	US Ecology Inc	20191224	57.08	57.2046	56.62	57	33997	56.8092	down	down	correct
ECOLW.US	US Ecology Inc	20191224	10.61	10.84	10.61	10.84	2200	10.84	up	up	correct
ECOR.US	electroCore Inc	20191224	1.4	1.4	1.32	1.39	101410	1.39	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20191224	36.43	36.68	36.01	36.66	118238	36.66	up	up	correct
EDAP.US	EDAP TMS S.A	20191224	4.49	4.49	4.4	4.48	30843	4.48	down	down	correct
EDIT.US	Editas Medicine Inc	20191224	32.14	32.69	31.92	32.63	215855	32.63	up	up	correct
EDRY.US	EuroDry Ltd	20191224	7.62	7.9	7.45	7.9	1679	7.9	up	up	correct
EDSA.US	Edesa Biotech Inc	20191224	4.15	4.3	4	4.12	33426	4.12	down	down	correct
EDUC.US	Educational Development Corporation	20191224	6.265	6.387	6.17	6.19	3910	5.8235	down	down	correct
EEFT.US	Euronet Worldwide Inc	20191224	160.37	160.65	158.97	159.5	139698	159.5	down	down	correct
EFOI.US	Energy Focus Inc	20191224	0.4899	0.5	0.4702	0.4886	63876	2.443	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20191224	47.92	48.05	47.67	47.92	82466	46.0427
EGAN.US	eGain Corporation	20191224	8.23	8.27	8.13	8.22	18769	8.22	down	down	correct
EGBN.US	Eagle Bancorp Inc	20191224	49	49.28	48.8	49.17	61884	46.807	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20191224	4.65	4.77	4.6	4.76	226390	31.6527	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20191224	1.5933	1.5933	1.5933	1.5933	420	1.5933
EGRX.US	Eagle Pharmaceuticals Inc	20191224	60.69	61.53	60.53	61.53	48240	61.53	up	up	correct
EH.US	EHang Holdings Limited	20191224	10	10.53	9.85	10.53	29951	10.53	up	up	correct
EHTH.US	eHealth Inc	20191224	94.99	95.34	93.68	95.05	186760	95.05	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20191224	14.11	15.48	13.7258	15.31	252011	15.31	up	up	correct
EIOAX.US	EIOAX	20191224	10.48	10.48	10.48	10.48	0	10.273
EIOMX.US	EIOMX	20191224	10.48	10.48	10.48	10.48	0	10.2217
EKSO.US	Ekso Bionics Holdings Inc	20191224	0.372	0.39	0.3682	0.38	46575	5.7	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20191224	0.62	0.62	0.582	0.6107	1458	10.9926	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20191224	7	7.79	6.76	7.56	253696	7.56	up	up	correct
ELSE.US	Electro	20191224	3.75	3.75	3.75	3.75	226	3.75
ELTK.US	Eltek Ltd	20191224	3.7032	3.7687	3.7032	3.7425	9219	3.7425	up	up	correct
EMCF.US	Emclaire Financial Corp	20191224	33.54	33.54	33.54	33.54	106	30.5792
EMKR.US	EMCORE Corporation	20191224	2.94	3.03	2.94	2.96	120576	2.96	up	up	correct
EML.US	The Eastern Company	20191224	29.4172	29.4172	29.19	29.22	1091	28.1439	down	down	correct
ENDP.US	Endo International plc	20191224	4.86	4.97	4.825	4.87	2194802	4.87	up	up	correct
ENG.US	ENGlobal Corporation	20191224	1	1.04	0.98	1.02	20246	1.02	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20191224	9.72	9.8799	9.6416	9.6416	3890	9.6416	down	down	correct
ENOB.US	Enochian Biosciences Inc	20191224	5.1	5.38	4.5	4.87	128372	4.87	down	down	correct
ENPH.US	Enphase Energy Inc	20191224	26.89	27.17	26.59	27.02	1922554	27.02	up	up	correct
ENSG.US	The Ensign Group Inc	20191224	44.86	45.01	44.55	44.79	40682	44.4622	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20191224	64.82	65.51	64.39	65.47	53904	65.47	up	up	correct
ENTG.US	Entegris Inc	20191224	51.02	51.38	50.7607	51.2	130467	50.7968	up	up	correct
ENTX.US	Entera Bio Ltd	20191224	1.9	2.26	1.9	2.2536	12082	2.2536	up	up	correct
ENVB.US	Enveric Biosciences Inc	20191224	2.1	2.42	2.1	2.3	28916	9.2	up	up	correct
EOLS.US	Evolus Inc	20191224	11.86	12.28	11.795	12.05	341695	12.05	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20191224	53.58	53.8	53.41	53.63	90341	53.63	up	up	correct
EPIX.US	ESSA Pharma Inc	20191224	5.29	5.58	5.26	5.5	4692	5.5	up	up	correct
EPSN.US	Epsilon Energy Ltd	20191224	3.19	3.251	3.18	3.25	16413	3.25	up	down	incorrect
EPZM.US	Epizyme Inc	20191224	20.42	21.38	20.0201	21.33	307924	21.33	up	up	correct
EQ.US	Equillium Inc	20191224	4.48	4.505	4.25	4.28	31706	4.28	down	down	correct
EQBK.US	Equity Bancshares Inc	20191224	30.58	30.82	30.51	30.57	38198	30.4988	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20191224	571.54	576.71	569.16	573.24	82630	555.9832	up	up	correct
EQOS.US	Diginex Limited	20191224	10.0227	10.03	10.02	10.03	25249	10.03	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20191224	8.86	8.89	8.81	8.86	1116821	8.5431
ERIE.US	Erie Indemnity Company	20191224	166.06	168.04	166.06	167.61	27209	159.547	up	up	correct
ERII.US	Energy Recovery Inc	20191224	9.66	9.99	9.64	9.99	276743	9.99	up	up	correct
ESBK.US	Elmira Savings Bank	20191224	15.4	15.7219	15.4	15.7219	837	14.3428	up	up	correct
ESCA.US	Escalade Incorporated	20191224	9.3892	9.43	9.2701	9.3	8046	8.67	down	down	correct
ESEA.US	Euroseas Ltd	20191224	3.87	3.915	3.6016	3.74	8254	3.74	down	down	correct
ESGR.US	Enstar Group Limited	20191224	208.015	208.67	206.56	208.67	8751	208.67	up	up	correct
ESGRO.US	Enstar Group Limited	20191224	27.1	27.1	27.0309	27.09	7180	23.7895	down	down	correct
ESGRP.US	Enstar Group Limited	20191224	27.57	27.61	27.52	27.52	4451	24.2728	down	down	correct
ESLT.US	Elbit Systems Ltd	20191224	161	161.35	159.8928	160.4	6653	156.007	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20191224	56	57.25	55.03	57.24	160982	57.24	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20191224	26.8905	27.25	25.8482	26.2	27630	26.2	down	down	correct
ESSA.US	ESSA Bancorp Inc	20191224	16.85	17.04	16.8	16.84	9251	15.8403	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20191224	27.24	27.29	26.9	27.15	18345	27.15	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20191224	8.85	8.85	8.79	8.8	2118	8.2815	down	down	correct
ET.US	PE	20191224	25.19	25.2063	25.01	25.01	25299	21.9261	down	down	correct
ETNB.US	89bio Inc	20191224	26.88	29.06	26.7228	28.58	31223	28.58	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20191224	6.99	7	6.91	6.995	14199	6.995	up	up	correct
ETSY.US	Etsy Inc	20191224	45.13	45.24	44.55	44.67	616338	44.67	down	up	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20191224	5.0828	5.0886	4.72	4.9212	4417	4.9212	down	up	incorrect
EVBG.US	Everbridge Inc	20191224	79.99	80.36	79.4	80.13	75162	80.13	up	up	correct
EVER.US	EverQuote Inc	20191224	34.66	35.71	34.135	35.55	111600	35.55	up	up	correct
EVFM.US	Evofem Biosciences Inc	20191224	6.3	6.49	6.2	6.48	21498	6.48	up	down	incorrect
EVGN.US	Evogene Ltd	20191224	1.5377	1.55	1.51	1.55	1752	1.55	up	up	correct
EVK.US	Ever	20191224	1.583	1.583	1.583	1.583	101	1.583
EVLO.US	Evelo Biosciences Inc	20191224	4.47	4.61	4.41	4.44	42677	4.44	down	down	correct
EVOK.US	Evoke Pharma Inc	20191224	1.53	1.58	1.5	1.56	64346	1.56	up	up	correct
EVOL.US	Evolving Systems Inc	20191224	0.8327	0.88	0.814	0.87	17564	0.87	up	up	correct
EVOP.US	EVO Payments Inc	20191224	26.44	26.56	26.12	26.28	179070	26.28	down	up	incorrect
EWBC.US	East West Bancorp Inc	20191224	49.1	49.2	48.83	49.1	223922	46.8257
EXAS.US	Exact Sciences Corporation	20191224	96.79	96.94	95.86	96.64	355431	96.64	down	up	incorrect
EXC.US	Exelon Corporation	20191224	45.28	45.44	45.09	45.32	1960805	42.2171	up	up	correct
EXEL.US	Exelixis Inc	20191224	18.88	18.89	18.5337	18.75	1139269	18.75	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20191224	70.66	70.66	70.12	70.57	81738	70.57	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20191224	76.7	77.35	76.65	77.3	238188	75.6184	up	up	correct
EXPE.US	Expedia Group Inc	20191224	108.37	109.29	108.02	108.77	1684733	108.3674	up	up	correct
EXPI.US	eXp World Holdings Inc	20191224	11.91	12.15	11.81	12.05	83814	6.0148	up	up	correct
EXPO.US	Exponent Inc	20191224	69.72	69.72	68.98	69.65	49724	68.4391	down	down	correct
EXTR.US	Extreme Networks Inc	20191224	7.62	7.62	7.49	7.52	303632	7.52	down	down	correct
EYE.US	National Vision Holdings Inc	20191224	33.02	33.55	32.88	33.13	272151	33.13	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20191224	8.36	8.59	8.231	8.59	51054	8.59	up	up	correct
EYEN.US	Eyenovia Inc	20191224	3.72	3.92	3.4	3.69	79620	3.69	down	down	correct
EYES.US	Second Sight Medical Products Inc	20191224	0.75	0.76	0.705	0.75	46484	6
EYESW.US	Second Sight Medical Products Inc. Warrants	20191224	0.179	0.179	0.179	0.179	315	1.432
EYPT.US	EyePoint Pharmaceuticals Inc	20191224	1.5	1.58	1.48	1.52	397499	15.2	up	up	correct
EZPW.US	EZCORP Inc	20191224	6.69	6.79	6.66	6.71	241428	6.71	up	up	correct
FAMI.US	Farmmi Inc	20191224	0.79	0.88	0.79	0.8106	10923	0.8106	up	down	incorrect
FANG.US	Diamondback Energy Inc	20191224	89.26	90.92	89.03	90.18	745279	85.2534	up	up	correct
FANH.US	Fanhua Inc	20191224	25.61	25.75	25.51	25.63	26152	22.7174	up	up	correct
FARM.US	Farmer Bros. Co	20191224	14.45	14.655	14.38	14.45	24648	14.45
FARO.US	FARO Technologies Inc	20191224	51.06	51.17	50.23	50.5	61359	50.5	down	down	correct
FAST.US	Fastenal Company	20191224	37.06	37.06	36.74	37.01	810208	35.0454	down	down	correct
FAT.US	FAT Brands Inc	20191224	4.9481	4.9481	4.85	4.85	1347	4.6284	down	down	correct
FATE.US	Fate Therapeutics Inc	20191224	20.73	20.73	19.97	20.25	500487	20.25	down	up	incorrect
FB.US	Meta Platforms Inc.	20191224	206.3	206.79	205	205.12	6046273	205.12	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20191224	2.49	2.49	2.25	2.45	371547	2.45	down	down	correct
FBIOP.US	Fortress Biotech Inc	20191224	20.31	20.42	20.282	20.399	4619	16.3033	up	up	correct
FBIZ.US	First Business Financial Services Inc	20191224	26.29	26.39	26.19	26.38	3356	24.7383	up	up	correct
FBMS.US	The First Bancshares Inc	20191224	35.0695	35.36	34.8	35.25	20947	34.1001	up	up	correct
FBNC.US	First Bancorp	20191224	40.6	40.73	40.44	40.67	27584	38.7234	up	up	correct
FBRX.US	Forte Biosciences Inc	20191224	0.4712	0.4835	0.465	0.47	21264	7.05	down	down	correct
FCAP.US	First Capital Inc	20191224	67.74	67.74	67.21	67.21	1547	64.6765	down	down	correct
FCBC.US	First Community Bankshares Inc	20191224	31.17	31.21	31.11	31.21	9668	28.7639	up	up	correct
FCCY.US	1st Constitution Bancorp	20191224	21.6	22.46	21.5001	21.71	4371	20.7704	up	up	correct
FCEL.US	FuelCell Energy Inc	20191224	0.815	0.87	0.81	0.8219	9758831	0.8219	up	up	correct
FCFS.US	FirstCash Inc	20191224	82.1	82.4	81.2469	81.71	71593	79.1812	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20191224	532.95	538.23	532.08	538.23	13063	534.7987	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20191224	6.52	6.58	6.51	6.52	61200	4.9099
FCREX.US	FCREX	20191224	12.88	12.88	12.88	12.88	0	11.4955
FCRIX.US	FCRIX	20191224	12.92	12.92	12.92	12.92	0	11.4692
FCRUX.US	FCRUX	20191224	12.9	12.9	12.9	12.9	0	12.9
FDBC.US	Fidelity D & D Bancorp Inc	20191224	63	63.36	62.96	63.36	2640	60.4694	up	up	correct
FDUS.US	Fidus Investment Corporation	20191224	15.14	15.15	15.04	15.13	37318	12.2724	down	down	correct
FDUSG.US	FDUSG	20191224	25.777	25.777	25.777	25.777	400	23.0173
FDUSZ.US	Fidus Investment Corporation	20191224	26.014	26.03	25.962	26.03	1400	23.0887	up	up	correct
FEIM.US	Frequency Electronics Inc	20191224	10.28	10.3369	10.2374	10.2374	3227	10.2374	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20191224	56.89	56.89	56.26	56.65	30496	55.5539	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20191224	5.96	6.15	5.9195	6.13	27306	6.13	up	up	correct
FEYE.US	Mandiant Inc	20191224	16.7	16.81	16.66	16.7	745710	16.7
FFBC.US	First Financial Bancorp	20191224	25.69	25.74	25.56	25.62	179351	23.2799	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20191224	2.85	2.93	2.84	2.91	4551	2.91	up	down	incorrect
FFIC.US	Flushing Financial Corporation	20191224	21.81	21.89	21.75	21.78	50202	19.7677	down	down	correct
FFIN.US	First Financial Bankshares Inc	20191224	35.5	35.68	35.29	35.4	111566	34.3724	down	up	incorrect
FFIV.US	F5 Networks Inc	20191224	139.6	139.77	138.24	138.59	134241	138.59	down	down	correct
FFNW.US	First Financial Northwest Inc	20191224	15.0377	15.1	14.88	15.08	7930	14.0968	up	up	correct
FFWM.US	First Foundation Inc	20191224	17.31	17.45	17.28	17.37	41962	16.796	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20191224	20.1	20.92	20.1	20.92	4534	17.5975	up	up	correct
FGEN.US	FibroGen Inc	20191224	45.09	45.97	44.76	45.84	203066	45.84	up	up	correct
FGF.US	FG Financial Group Inc	20191224	5.28	5.4985	5.28	5.47	10597	5.47	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20191224	26.51	26.51	26.51	26.51	0	22.5728
FHB.US	First Hawaiian Inc	20191224	29.13	29.25	28.96	29.23	130318	26.6947	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20191224	42.09	42.43	41.91	42.27	56614	38.3699	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20191224	199.31	199.31	199.31	199.31	0	199.31
FISI.US	Financial Institutions Inc	20191224	32.23	32.5	32.02	32.24	12171	29.4904	up	up	correct
FISV.US	Fiserv Inc	20191224	116.04	116.63	115.63	116.63	532075	116.63	up	down	incorrect
FITB.US	Fifth Third Bancorp	20191224	31.06	31.06	30.86	30.96	905232	28.5209	down	down	correct
FITBI.US	Fifth Third Bancorp	20191224	28.83	28.83	28.63	28.8	9523	25.5167	down	down	correct
FITBO.US	Fifth Third Bancorp	20191224	25.82	25.82	25.66	25.79	67900	23.3065	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20191224	27.44	27.48	27.35	27.42	3000	24.4063	down	down	correct
FIVE.US	Five Below Inc	20191224	121.85	123.42	121.85	122.51	328529	122.51	up	up	correct
FIVN.US	Five9 Inc	20191224	66.27	67.01	65.905	66.57	171917	66.57	up	down	incorrect
FIXX.US	Homology Medicines Inc	20191224	22.01	22.21	21.7	22.19	474300	22.19	up	up	correct
FIZZ.US	National Beverage Corp	20191224	53.06	53.09	52.08	52.32	356114	23.1437	down	down	correct
FKWL.US	Franklin Wireless Corp	20191224	2.18	2.26	2.18	2.26	1748	2.26	up	down	incorrect
FLDM.US	Fluidigm Corporation	20191224	3.4	3.6	3.38	3.59	296910	3.59	up	up	correct
FLEX.US	Flex Ltd	20191224	12.78	12.82	12.69	12.78	957313	12.78
FLGT.US	Fulgent Genetics Inc	20191224	14.91	15.5	14.65	15.06	223199	15.06	up	up	correct
FLIC.US	The First of Long Island Corporation	20191224	25.14	25.47	25.14	25.36	27482	23.4029	up	up	correct
FLL.US	Full House Resorts Inc	20191224	3.4576	3.48	3.35	3.35	22532	3.35	down	down	correct
FLMN.US	Falcon Minerals Corporation	20191224	7.01	7.2	6.98	7.12	75964	5.9399	up	up	correct
FLNT.US	Fluent Inc	20191224	2.47	2.5154	2.44	2.46	94728	2.46	down	down	correct
FLWS.US	1	20191224	14.07	14.32	13.97	14.22	172517	14.22	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20191224	19.11	19.33	18.9	19.19	194022	19.19	up	up	correct
FLXS.US	Flexsteel Industries Inc	20191224	20.44	20.62	20.35	20.56	5978	19.5847	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20191224	30.93	30.95	30.675	30.84	4898	28.9341	down	down	correct
FMBH.US	First Mid Bancshares Inc	20191224	35.67	35.67	35.32	35.5	7874	33.802	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20191224	23.08	23.26	23.06	23.22	144536	21.5921	up	up	correct
FMNB.US	Farmers National Banc Corp	20191224	16.21	16.22	16.14	16.2	9670	15.2075	down	down	correct
FNCB.US	FNCB Bancorp Inc	20191224	8.12	8.22	8.1	8.15	6341	7.6119	up	up	correct
FNHC.US	FedNat Holding Company	20191224	16.46	16.75	16.45	16.6	59423	16.001	up	up	correct
FNKO.US	Funko Inc	20191224	16.54	16.54	16.14	16.5	447387	16.5	down	up	incorrect
FNLC.US	The First Bancorp Inc	20191224	29.95	30.38	29.79	30.38	3760	27.5896	up	up	correct
FNWB.US	First Northwest Bancorp	20191224	17.99	17.99	17.71	17.9	4907	17.3617	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20191224	45.85	45.85	45.85	45.85	0	42.8985
FOCS.US	Focus Financial Partners Inc	20191224	29.58	29.87	29.29	29.78	68478	29.78	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20191224	10.21	10.28	10.05	10.27	1019773	10.27	up	up	correct
FONR.US	FONAR Corporation	20191224	19.6	19.86	19.6	19.69	11727	19.69	up	up	correct
FORD.US	Forward Industries Inc	20191224	0.98	1.05	0.98	0.99	12779	0.99	up	up	correct
FORM.US	FormFactor Inc	20191224	26.04	26.06	25.72	26.05	177439	26.05	up	up	correct
FORR.US	Forrester Research Inc	20191224	43.25	43.53	42.4	42.46	19299	42.46	down	down	correct
FOSL.US	Fossil Group Inc	20191224	7.75	7.85	7.43	7.63	475875	7.63	down	down	correct
FOX.US	Fox Corporation	20191224	36.61	36.8	36.49	36.5	347105	35.4797	down	up	incorrect
FOXA.US	Fox Corporation	20191224	37.44	37.6	37.25	37.3	1940663	36.2911	down	down	correct
FOXF.US	Fox Factory Holding Corp	20191224	69.38	69.42	68.54	69.41	47646	69.41	up	down	incorrect
FPAY.US	FlexShopper Inc	20191224	2.13	2.17	2.07	2.16	37152	2.16	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20191224	38.51	38.9	38.51	38.9	649	35.7869	up	down	incorrect
FRBA.US	First Bank	20191224	11.1	11.3	11.1	11.18	6801	10.89	up	up	correct
FRBK.US	Republic First Bancorp Inc	20191224	4.02	4.03	3.95	4.02	768946	4.02
FREE.US	Whole Earth Brands Inc	20191224	10.12	10.12	10.12	10.12	6685	10.12
FREQ.US	Frequency Therapeutics Inc	20191224	18.03	18.365	17.765	18.17	39574	18.17	up	down	incorrect
FRG.US	Franchise Group Inc	20191224	21.59	22.21	20.88	22	26700	20.0073	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20191224	9.96	10.02	9.78	9.85	86015	9.85	down	down	correct
FRHC.US	Freedom Holding Corp	20191224	14.63	14.74	14.59	14.71	141980	14.71	up	up	correct
FRME.US	First Merchants Corporation	20191224	42	42	41.47	41.93	57552	39.461	down	up	incorrect
FROPX.US	FROPX	20191224	19.46	19.46	19.46	19.46	0	15.7274
FRPH.US	FRP Holdings Inc	20191224	49.09	49.83	49.06	49.5	3087	49.5	up	up	correct
FRPT.US	Freshpet Inc	20191224	58.56	58.92	58.035	58.53	86792	58.53	down	down	correct
FRST.US	Primis Financial Corp	20191224	16.54	16.55	16.49	16.5	11003	15.4495	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20191224	1.06	1.07	1.033	1.06	6155	1.06
FRTA.US	Forterra Inc	20191224	11.84	12	11.52	11.57	80844	11.57	down	down	correct
FSBW.US	FS Bancorp Inc	20191224	62.78	63.1	62.44	62.44	3730	30.1813	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20191224	9.45	9.565	9.45	9.45	6804	9.45
FSFG.US	First Savings Financial Group Inc	20191224	66.48	67.3772	66.48	66.84	1167	21.6277	up	up	correct
FSLR.US	First Solar Inc	20191224	57.71	58.25	57.47	57.98	290724	57.98	up	up	correct
FSTR.US	L.B. Foster Company	20191224	20.17	20.17	19.64	19.76	10945	19.76	down	down	correct
FSTX.US	F	20191224	3.6	3.67	3.5	3.61	36220	14.44	up	up	correct
FSV.US	FirstService Corporation	20191224	94.11	95.68	94.01	95.5	40811	94.4399	up	up	correct
FTDR.US	Frontdoor Inc	20191224	46.86	47.6262	46.56	47.41	150341	47.41	up	down	incorrect
FTEK.US	Fuel Tech Inc	20191224	0.83	0.87	0.83	0.87	21846	0.87	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20191224	0.45	0.465	0.42	0.4382	161652	0.4382	down	down	correct
FTNT.US	Fortinet Inc	20191224	107.89	108.305	107.66	107.78	310613	107.78	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20191224	16.23	17.85	15.785	17.79	32740	17.79	up	up	correct
FULT.US	Fulton Financial Corporation	20191224	17.73	17.74	17.62	17.67	228042	16.1628	down	down	correct
FUNC.US	First United Corporation	20191224	24.32	24.45	24.26	24.45	2798	22.8044	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20191224	7.32	7.3489	7.27	7.3398	4677	6.1469	up	up	correct
FUSB.US	First US Bancshares Inc	20191224	11.04	11.04	10.9674	10.9895	5196	10.7015	down	down	correct
FUTU.US	Futu Holdings Limited	20191224	9.95	10.01	9.88	9.98	191143	9.98	up	up	correct
FUV.US	Arcimoto Inc	20191224	1.65	1.69	1.61	1.65	113898	1.65
FVCB.US	FVCBankcorp Inc	20191224	17.36	17.5	17.36	17.5	3465	17.5	up	up	correct
FVE.US	Five Star Senior Living Inc	20191224	4.44	4.44	4.225	4.3	20477	4.3	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20191224	1	1.09	0.9901	1.02	241738	1.02	up	up	correct
FWONA.US	Formula One Group	20191224	43.55	43.74	43.37	43.72	34068	43.72	up	up	correct
FWONK.US	Formula One Group	20191224	45.78	45.96	45.64	45.9	114491	45.9	up	up	correct
FWRD.US	Forward Air Corporation	20191224	68.66	69.15	68.24	69.09	65577	67.591	up	up	correct
FXNC.US	First National Corporation	20191224	20.72	20.98	20.72	20.98	203	19.9192	up	up	correct
GABC.US	German American Bancorp Inc	20191224	35.35	35.5	35.2	35.5	18509	33.8862	up	up	correct
GAIA.US	Gaia Inc	20191224	8.52	8.55	8.47	8.5	30018	8.5	down	down	correct
GAIN.US	Gladstone Investment Corporation	20191224	14.1	14.12	13.19	13.72	632984	11.7195	down	down	correct
GALT.US	Galectin Therapeutics Inc	20191224	3.06	3.0811	3	3.05	117151	3.05	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20191224	0.8679	0.8679	0.773	0.8005	45686	12.0075	down	down	correct
GASS.US	StealthGas Inc	20191224	3.5121	3.63	3.5121	3.63	9192	3.63	up	down	incorrect
GBCI.US	Glacier Bancorp Inc	20191224	46.24	46.48	45.95	46.37	137863	43.5481	up	up	correct
GBDC.US	Golub Capital BDC Inc	20191224	17.7228	17.7228	17.6357	17.6841	299894	14.7275	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20191224	28.845	28.95	28.77	28.95	2910	26.7649	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20191224	26.8909	27.0504	26.8909	26.9	4125	23.0888	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20191224	80.63	81.76	79.868	81.27	456599	81.27	up	up	correct
GCBC.US	Greene County Bancorp Inc	20191224	28.8987	28.8987	28.8987	28.8987	214	27.8536
GCMG.US	GCM Grosvenor Inc	20191224	10.23	10.23	10.23	10.23	0	9.9447
GCREX.US	Griffin Institutional Access Real Estate	20191224	26.36	26.36	26.36	26.36	0	23.7306
GDEN.US	Golden Entertainment Inc	20191224	19.37	19.4	19.18	19.36	22725	19.36	down	up	incorrect
GDS.US	GDS Holdings Limited	20191224	51.02	51.39	50.32	51.28	211351	51.28	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20191224	11.0772	11.0772	10.8896	10.8896	3209	10.8896	down	down	correct
GECC.US	Great Elm Capital Corporation	20191224	8.14	8.18	8.11	8.11	64752	6.5362	down	down	correct
GECCM.US	GECCM	20191224	25.37	25.53	25.36	25.36	1008	23.9134	down	down	correct
GECCN.US	Great Elm Capital	20191224	25.089	25.089	25.089	25.089	1500	21.8281
GEG.US	Great Elm Group Inc	20191224	3.12	3.74	3.12	3.45	1114773	3.45	up	up	correct
GENC.US	Gencor Industries Inc	20191224	11.6748	11.9	11.44	11.83	23410	11.83	up	down	incorrect
GENE.US	Genetic Technologies Limited	20191224	1.86	1.9	1.8302	1.8483	8451	1.8483	down	down	correct
GEOS.US	Geospace Technologies Corporation	20191224	17.2	17.47	16.94	17.25	24544	17.25	up	down	incorrect
GERN.US	Geron Corporation	20191224	1.48	1.48	1.44	1.47	614798	1.47	down	down	correct
GEVO.US	Gevo Inc	20191224	2.63	2.63	2.51	2.56	81191	2.56	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20191224	25.1479	25.1479	25	25	2178	23.3695	down	down	correct
GFN.US	General Finance Corporation	20191224	10.57	10.94	10.56	10.88	8332	10.88	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20191224	16.43	17.48	16.27	16.48	1699231	16.1761	up	up	correct
GH.US	Guardant Health Inc	20191224	82.06	82.95	81.5	82.45	383759	82.45	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20191224	1.188	1.188	1.164	1.182	148167	1.182	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20191224	5.01	5.12	4.94	5.12	58942	5.12	up	up	correct
GIGM.US	GigaMedia Limited	20191224	2.42	2.45	2.41	2.42	3714	2.42
GIII.US	G	20191224	32.94	33.16	32.71	32.85	122786	32.85	down	down	correct
GILD.US	Gilead Sciences Inc	20191224	66.81	66.94	66.29	66.72	1965785	61.4894	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20191224	7.7073	7.734	7.6899	7.73	4081	6.6715	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20191224	27.22	27.22	27.22	27.22	0	24.5046
GLAD.US	Gladstone Capital Corporation	20191224	10.05	10.0648	9.98	9.98	134799	8.3484	down	up	incorrect
GLADL.US	GLADL	20191224	26.1	26.254	26.1	26.254	1800	23.5408	up	up	correct
GLBFX.US	GL Beyond Income Fund	20191224	1.26	1.26	1.26	1.26	0	1.1005
GLBS.US	Globus Maritime Limited	20191224	0.96	1	0.9452	0.987	102551	98.7	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20191224	11.48	11.48	11.48	11.48	350	10.7407
GLDD.US	Great Lakes Dredge & Dock Corporation	20191224	11.44	11.54	11.36	11.51	88816	11.51	up	up	correct
GLG.US	TD Holdings Inc	20191224	1.8	1.8	1.72	1.77	54309	1.77	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20191224	5.69	5.87	5.54	5.85	76772	5.85	up	up	correct
GLNG.US	Golar LNG Limited	20191224	13.94	14.095	13.735	13.86	317495	13.86	down	down	correct
GLPG.US	Galapagos NV	20191224	210.49	210.66	208.95	210.18	30992	210.18	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20191224	42.8	42.85	42.615	42.67	221222	38.6217	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20191224	10.28	10.28	10.1	10.13	50911	10.13	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20191224	27.07	27.07	27.07	27.07	0	24.3695
GLYC.US	GlycoMimetics Inc	20191224	5.52	5.715	5.52	5.61	201662	5.61	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20191224	0.27	0.35	0.27	0.32	119	4.8	up	up	correct
GMDA.US	Gamida Cell Ltd	20191224	4.7548	4.8178	4.61	4.61	20640	4.61	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20191224	26.81	26.81	26.81	26.81	0	24.1357
GNCA.US	Genocea Biosciences Inc	20191224	2.2	2.291	2.16	2.27	95064	2.27	up	up	correct
GNFT.US	Genfit SA	20191224	18.58	19.015	18.58	18.85	22656	18.85	up	up	correct
GNLN.US	Greenlane Holdings Inc	20191224	2.74	2.8563	2.61	2.61	118537	2.61	down	down	correct
GNPX.US	Genprex Inc	20191224	0.25	0.27	0.24	0.2405	155376	0.2405	down	down	correct
GNSS.US	Genasys Inc	20191224	3.05	3.19	3.041	3.19	115764	3.19	up	up	correct
GNTX.US	Gentex Corporation	20191224	29	29.105	28.86	28.95	515336	28.0356	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20191224	32.94	33.35	32.33	33.35	8280	28.6584	up	down	incorrect
GNUS.US	Genius Brands International Inc	20191224	0.211	0.22	0.2055	0.2097	197828	0.2097	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20191224	32.77	32.77	32.3	32.41	220422	32.41	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20191224	0.87	0.87	0.87	0.87	200	0.87
GOGL.US	Golden Ocean Group Limited	20191224	5.87	5.9	5.83	5.89	76649	4.9631	up	down	incorrect
GOGO.US	Gogo Inc	20191224	6.59	6.65	6.5	6.55	1070172	6.55	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20191224	21.85	21.915	21.68	21.72	73692	18.4481	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20191224	26.274	26.274	26.191	26.191	500	22.8312	down	up	incorrect
GOOG.US	Alphabet Inc	20191224	1348.5	1350.26	1342.78	1343.56	347518	1343.56	down	down	correct
GOOGL.US	Alphabet Inc	20191224	1350.21	1352.01	1344.165	1344.43	673410	1344.43	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20191224	16.44	16.69	16.02	16.56	255206	16.56	up	up	correct
GOVX.US	GeoVax Labs Inc	20191224	0.0003	0.0004	0.0003	0.0003	28	14
GPP.US	Green Plains Partners LP	20191224	13.96	14.0894	13.9524	14.05	12612	12.1504	up	up	correct
GPRE.US	Green Plains Inc	20191224	15.47	15.8	15.4	15.63	137625	15.63	up	up	correct
GPRO.US	GoPro Inc	20191224	4.39	4.59	4.38	4.57	2363309	4.57	up	up	correct
GRBK.US	Green Brick Partners Inc	20191224	11.31	11.45	11.21	11.38	47522	11.38	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20191224	18.2609	18.5217	18	18.4348	15249	9.5291	up	up	correct
GRFS.US	Grifols S.A	20191224	23.45	23.45	23.25	23.33	120222	22.4481	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20191224	27.52	27.52	27.52	27.52	0	24.7747
GRIN.US	Grindrod Shipping Holdings Ltd	20191224	6.7	6.7	6.7	6.7	306	6.3696
GRMN.US	Garmin Ltd	20191224	98.59	98.6925	97.96	98.44	164148	94.1896	down	down	correct
GRNQ.US	Greenpro Capital Corp	20191224	0.671	0.79	0.63	0.729	208717	0.729	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20191224	9.81	9.83	9.81	9.83	3000	9.83	up	up	correct
GROW.US	U.S. Global Investors Inc	20191224	1.27	1.35	1.27	1.3185	31497	1.2844	up	down	incorrect
GRPN.US	Groupon Inc	20191224	2.27	2.35	2.25	2.34	245376	46.8	up	up	correct
GRTS.US	Gritstone bio Inc	20191224	8.58	9.1	8.48	9.09	213508	9.09	up	up	correct
GRTX.US	Galera Therapeutics Inc	20191224	13.88	14.67	11.99	12.6	57649	12.6	down	down	correct
GRVY.US	Gravity Co. Ltd	20191224	36.86	37.4	36.28	36.9	23270	36.9	up	down	incorrect
GRWG.US	GrowGeneration Corp	20191224	4.3	4.3807	4.135	4.27	48673	4.27	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20191224	63.97	63.97	63.54	63.9	7737	58.9239	down	down	correct
GSHD.US	Goosehead Insurance Inc	20191224	42.25	43.29	42	43.15	144283	42.1093	up	up	correct
GSIT.US	GSI Technology Inc	20191224	7.12	7.15	7.1	7.15	7360	7.15	up	up	correct
GSKY.US	GreenSky Inc	20191224	9.19	9.27	8.9573	9.03	343519	9.03	down	down	correct
GSM.US	Ferroglobe PLC	20191224	0.91	0.917	0.82	0.9003	253029	0.9003	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20191224	10.3	10.3	10.27	10.3	14996	10.3
GT.US	The Goodyear Tire & Rubber Company	20191224	15.09	15.2	14.99	15.02	1012176	14.8426	down	down	correct
GTBP.US	GT Biopharma Inc	20191224	0.075	0.0985	0.075	0.082	4103	1.394	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20191224	4.8501	4.8515	4.8501	4.8515	399	4.8515	up	up	correct
GTHX.US	G1 Therapeutics Inc	20191224	30.13	31.155	29.52	31	155444	31	up	up	correct
GTIM.US	Good Times Restaurants Inc	20191224	1.47	1.52	1.45	1.45	67238	1.45	down	up	incorrect
GTX.US	Garrett Motion Inc	20191224	10.59	10.73	10.2401	10.43	401335	10.43	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20191224	6.04	6.255	5.6	5.69	40558	5.69	down	up	incorrect
GURE.US	Gulf Resources Inc	20191224	0.52	0.545	0.4838	0.54	22509	2.7	up	up	correct
GVP.US	GSE Systems Inc	20191224	1.5	1.545	1.5	1.52	10827	1.52	up	down	incorrect
GWGH.US	GWG Holdings Inc	20191224	9.5	9.5	9.5	9.5	258	9.5
GWRS.US	Global Water Resources Inc	20191224	12.92	13	12.85	12.99	5316	12.4628	up	down	incorrect
GYRO.US	Gyrodyne LLC	20191224	18.741	18.741	18.741	18.741	37	18.741
HA.US	Hawaiian Holdings Inc	20191224	30.83	30.99	30.48	30.74	161609	30.6133	down	down	correct
HAFC.US	Hanmi Financial Corporation	20191224	20.2	20.41	20.1	20.36	46903	18.9646	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20191224	25.81	25.83	25.59	25.74	212747	25.74	down	down	correct
HALL.US	Hallmark Financial Services Inc	20191224	17.3	17.5	17.22	17.45	20083	17.45	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20191224	18.35	18.43	18.24	18.4	404773	18.4	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20191224	4.37	4.496	4.37	4.496	600	4.468	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20191224	19.21	21.47	18.75	20.58	77331	20.58	up	up	correct
HAS.US	Hasbro Inc	20191224	105.01	105.27	104.54	105.1	190201	98.8421	up	up	correct
HAYN.US	Haynes International Inc	20191224	36.04	36.1	35.51	35.76	19378	33.5547	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20191224	15.14	15.17	15.03	15.15	7036569	13.7096	up	up	correct
HBCP.US	Home Bancorp Inc	20191224	39.43	39.487	39	39.4	5552	37.1676	down	down	correct
HBIO.US	Harvard Bioscience Inc	20191224	2.95	3.0839	2.945	3.05	56654	3.05	up	up	correct
HBMD.US	Howard Bancorp Inc	20191224	17.39	17.4689	17.29	17.45	2557	17.45	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20191224	19.13	19.19	19.02	19.13	18306	17.7891
HBP.US	Huttig Building Products Inc	20191224	1.6498	1.65	1.56	1.61	25711	1.61	down	down	correct
HBT.US	HBT Financial Inc	20191224	18.08	18.22	17.97	18.16	46900	16.7721	up	up	correct
HCAT.US	Health Catalyst Inc	20191224	36.53	36.9678	33.07	33.66	286543	33.66	down	up	incorrect
HCCI.US	Heritage	20191224	31.78	32.51	31.66	32.45	25537	32.45	up	down	incorrect
HCKT.US	The Hackett Group Inc	20191224	15.68	15.82	15.51	15.79	60000	15.1031	up	up	correct
HCM.US	HUTCHMED (China) Limited	20191224	25.22	25.62	24.4	24.64	96584	24.64	down	down	correct
HCSG.US	Healthcare Services Group Inc	20191224	25.07	25.15	24.47	24.64	165076	23.0437	down	down	correct
HDSN.US	Hudson Technologies Inc	20191224	0.8451	0.871	0.7925	0.8155	310352	0.8155	down	down	correct
HEAR.US	Turtle Beach Corporation	20191224	8.78	8.83	8.68	8.77	122133	8.77	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20191224	33.37	33.45	32.85	33.44	85366	30.8399	up	up	correct
HELE.US	Helen of Troy Limited	20191224	178.78	179.62	178.36	179.31	62983	179.31	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20191224	5.47	5.79	5.41	5.7	310842	5.7	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20191224	1.91	1.96	1.88	1.96	1532266	7.84	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20191224	37.5	37.5	37.5	37.5	200	17.9134
HFFG.US	HF Foods Group Inc	20191224	20.78	21.4581	20.5	20.69	18838	20.69	down	down	correct
HFWA.US	Heritage Financial Corporation	20191224	28.66	28.66	28.43	28.51	46427	26.558	down	down	correct
HGBL.US	Heritage Global Inc	20191224	0.9	0.9	0.9	0.9	10015	0.9
HGEN.US	Humanigen Inc	20191224	0.351	0.37	0.3	0.3	1200	1.5	down	down	correct
HGSH.US	China HGS Real Estate Inc	20191224	0.8	0.8	0.7999	0.7999	999	1.5998	down	down	correct
HHR.US	HeadHunter Group PLC	20191224	20.5	21	20.1	20.57	44300	19.5746	up	up	correct
HIBB.US	Hibbett Inc	20191224	27.46	28.22	27.37	28.11	265605	27.8567	up	up	correct
HIFS.US	Hingham Institution for Savings	20191224	207.61	208.79	206	208.79	1435	203.9605	up	up	correct
HIHO.US	Highway Holdings Limited	20191224	1.6502	1.69	1.622	1.623	5771	1.434	down	down	correct
HIMX.US	Himax Technologies Inc	20191224	2.67	2.69	2.57	2.65	502701	2.6022	down	down	correct
HITI.US	High Tide Inc. Common Shares	20191224	0.175	0.18	0.17	0.175	257480	0.175
HIVE.US	HIVE Blockchain Technologies Ltd	20191224	0.0704	0.08	0.07	0.075	277496	0.075	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20191224	0.418	0.4479	0.411	0.4232	47858	10.58	up	up	correct
HLBZ.US	Helbiz Inc	20191224	9.81	9.83	9.81	9.83	3000	9.83	up	up	correct
HLBZW.US	Helbiz Inc	20191224	0.156	0.19	0.15	0.15	300	0.15	down	down	correct
HLG.US	Hailiang Education Group Inc	20191224	65.7	65.7	64.297	64.8	6914	64.8	down	up	incorrect
HLIT.US	Harmonic Inc	20191224	7.85	7.99	7.81	7.98	347294	7.98	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20191224	59.93	60.48	59.405	60.4	56631	58.3555	up	down	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20191224	6.28	6.36	6.23	6.3	310031	6.3	up	up	correct
HMNF.US	HMN Financial Inc	20191224	20.84	21.22	20.73	21.22	735	21.22	up	up	correct
HMST.US	HomeStreet Inc	20191224	34.05	34.19	33.91	34.05	38792	32.5834
HMTV.US	Hemisphere Media Group Inc	20191224	14.5613	14.915	14.5613	14.87	7740	14.87	up	up	correct
HNNA.US	Hennessy Advisors Inc	20191224	10.6	10.9448	10.06	10.42	4141	9.2723	down	down	correct
HNRG.US	Hallador Energy Company	20191224	2.84	2.92	2.7572	2.86	44424	2.7943	up	up	correct
HOFT.US	Hooker Furniture Corporation	20191224	25.75	26.07	25.75	25.93	39452	24.5428	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20191224	16.65	16.72	16.26	16.36	83389	16.0916	down	down	correct
HOLX.US	Hologic Inc	20191224	52.62	52.76	52.2184	52.59	374414	52.59	down	down	correct
HON.US	Honeywell International Inc	20191224	176.44	176.85	175.73	176.31	625477	169.4068	down	down	correct
HONE.US	HarborOne Bancorp Inc	20191224	11.01	11.04	11	11.02	86431	10.7955	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20191224	12.41	12.57	11.9	12	101428	12	down	down	correct
HOPE.US	Hope Bancorp Inc	20191224	15.02	15.1	14.94	15.06	373330	13.6088	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20191224	5.26	5.49	5	5.26	15547	5.26
HPK.US	HighPeak Energy Inc	20191224	10.35	10.35	10.32	10.32	10800	10.2056	down	up	incorrect
HQI.US	HireQuest Inc	20191224	6.83	6.85	6.72	6.79	1200	6.6193	down	down	correct
HQY.US	HealthEquity Inc	20191224	75.17	75.18	74.33	74.93	304550	74.93	down	down	correct
HROW.US	Harrow Health Inc	20191224	7.15	7.3	7.15	7.29	45139	7.29	up	up	correct
HRTX.US	Heron Therapeutics Inc	20191224	25.32	25.75	25.03	25.26	386227	25.26	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20191224	12.33	12.42	12.33	12.34	58224	10.27	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20191224	0.6563	1.38	0.61	1.02	4170509	35.7	up	up	correct
HSIC.US	Henry Schein Inc	20191224	66.47	66.73	66.26	66.53	290744	66.53	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20191224	32.51	32.75	32.42	32.5	32270	31.1797	down	up	incorrect
HSKA.US	Heska Corporation	20191224	96.96	97.14	96.01	96.88	18912	96.88	down	down	correct
HSON.US	Hudson Global Inc	20191224	12.9	12.9	12.9	12.9	465	12.9
HSQIX.US	Henderson International Select Equity I	20191224	25	25	25	25	0	24.0685
HST.US	Host Hotels & Resorts Inc	20191224	18.67	18.77	18.62	18.72	1632509	18.1444	up	up	correct
HSTM.US	HealthStream Inc	20191224	27.95	27.98	27.675	27.97	37473	27.97	up	up	correct
HSTO.US	Histogen Inc	20191224	0.3764	0.379	0.3702	0.379	17178	3.79	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20191224	26.9	27.09	26.69	26.85	22529	26.0814	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20191224	12.96	12.96	12.8	12.86	153242	11.5032	down	up	incorrect
HTBX.US	Heat Biologics Inc	20191224	0.46	0.47	0.4549	0.469	4969	3.283	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20191224	0.73	0.76	0.73	0.749	11359	11.235	up	up	correct
HTHT.US	Huazhu Group Limited	20191224	41.09	41.33	40.65	40.83	542928	40.4846	down	down	correct
HTIA.US	Healthcare Trust Inc	20191224	25.15	25.15	25	25.05	18200	21.8841	down	down	correct
HTLD.US	Heartland Express Inc	20191224	20.57	20.85	20.46	20.79	333523	20.0207	up	up	correct
HTLF.US	Heartland Financial USA Inc	20191224	49.81	49.81	49.36	49.65	36657	47.5953	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20191224	10.33	10.33	10.33	10.33	10000	10.33
HUBG.US	Hub Group Inc	20191224	50.73	51.13	50.55	51.08	63172	51.08	up	down	incorrect
HUGE.US	FSD Pharma Inc	20191224	5.0421	5.0447	5.0421	5.0447	3025	5.0447	up	up	correct
HURC.US	Hurco Companies Inc	20191224	37.82	37.98	37.71	37.98	10361	36.695	up	up	correct
HURN.US	Huron Consulting Group Inc	20191224	69.28	69.52	68.8941	69.46	12127	69.46	up	up	correct
HUSN.US	Hudson Capital Inc	20191224	1.0899	1.09	1	1.0308	12773	5.154	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20191224	0.8427	0.8427	0.809	0.809	5515	0.809	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20191224	23.2156	24.0338	22.7718	23.0214	13517	21.8691	down	down	correct
HWC.US	Hancock Whitney Corporation	20191224	43.88	44.01	43.55	43.97	140218	41.1512	up	up	correct
HWKN.US	Hawkins Inc	20191224	45.64	45.9	45.04	45.9	11151	22.1818	up	up	correct
HX.US	Xiaobai Maimai Inc	20191224	0.95	0.99	0.9	0.92	48858	2.76	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20191224	10.05	10.05	10	10	976	10	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20191224	10.295	10.295	10.295	10.295	0	10.295
HYRE.US	HyreCar Inc	20191224	2.45	2.45	2.3455	2.37	99732	2.37	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20191224	36.44	36.74	36.13	36.67	391352	36.67	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20191224	59.65	59.65	58.495	59.44	84995	59.44	down	down	correct
IBCP.US	Independent Bank Corporation	20191224	22.8	22.9	22.7	22.87	41201	20.9367	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20191224	46.93	47.37	46.63	46.7	165315	46.0672	down	down	correct
IBOC.US	International Bancshares Corporation	20191224	43.51	43.55	43.145	43.34	72063	40.457	down	down	correct
IBTX.US	Independent Bank Group Inc	20191224	56.62	56.64	55.985	56.32	175480	53.9386	down	down	correct
ICAD.US	iCAD Inc	20191224	7.9	7.9	7.7	7.79	28542	7.79	down	down	correct
ICBK.US	County Bancorp Inc	20191224	25.62	25.95	25.46	25.47	1223	24.7672	down	down	correct
ICCC.US	ImmuCell Corporation	20191224	5.03	5.0985	5.03	5.08	4075	5.08	up	down	incorrect
ICFI.US	ICF International Inc	20191224	92.2	92.87	91.64	92.87	27022	91.5627	up	up	correct
ICHR.US	Ichor Holdings Ltd	20191224	33.9	34.1	33.3101	34.07	63916	34.07	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20191224	3.38	3.44	3.27	3.41	169010	3.41	up	down	incorrect
ICLR.US	ICON Public Limited Company	20191224	171.99	171.99	167.255	170.56	78582	170.56	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20191224	7.05	7.05	6.95	6.95	8784	6.0066	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20191224	124	124.3311	122.52	124.1	179702	124.1	up	up	correct
ICUI.US	ICU Medical Inc	20191224	186.78	189.62	185.72	187.84	51799	187.84	up	up	correct
IDCC.US	InterDigital Inc	20191224	55.39	55.69	54.96	55.01	90926	52.5135	down	down	correct
IDEX.US	Ideanomics Inc	20191224	0.82	0.89	0.7501	0.8335	369081	0.8335	up	up	correct
IDN.US	Intellicheck Inc	20191224	6.65	7.2	6.65	6.96	19997	6.96	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20191224	1.99	1.99	1.86	1.95	358588	1.95	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20191224	265.13	265.93	261.46	263.26	196734	263.26	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20191224	8.75	8.75	8.5601	8.75	7102	8.75
IEA.US	Infrastructure and Energy Alternatives Inc	20191224	3.1	3.24	3.06	3.24	13084	3.24	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20191224	0.0361	0.0361	0.03	0.03	19624	0.03	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20191224	61.23	61.6	60.62	61.54	57725	45.5853	up	up	correct
IESC.US	IES Holdings Inc	20191224	25.57	25.9197	25.57	25.62	6231	25.62	up	up	correct
IFMK.US	iFresh Inc	20191224	0.386	0.386	0.3697	0.375	123059	0.375	down	down	correct
IFRX.US	InflaRx N.V	20191224	4	4.58	3.9765	4.32	828096	4.32	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20191224	10.5	10.5	10.49	10.5	25000	9.9637
IGICW.US	International General Insurance Holdings Ltd	20191224	1.15	1.15	1.15	1.15	10300	1.15
IGMS.US	IGM Biosciences Inc	20191224	46.93	47.6758	43.9522	46.53	41277	46.53	down	down	correct
IHRT.US	iHeartMedia Inc	20191224	16.29	16.5	16.025	16.5	48510	16.5	up	down	incorrect
III.US	Information Services Group Inc	20191224	2.4	2.43	2.28	2.34	120833	2.3094	down	down	correct
IIIV.US	i3 Verticals Inc	20191224	28.37	28.495	27.46	28.03	72307	28.03	down	down	correct
IIN.US	IntriCon Corporation	20191224	17.96	18.37	17.84	18.19	35254	18.19	up	up	correct
IIVI.US	II	20191224	33.63	33.73	33.37	33.5	333209	33.5	down	down	correct
IKNX.US	IKONICS Corporation	20191224	5.62	5.62	5.62	5.62	1	5.62
ILMN.US	Illumina Inc	20191224	330.41	336.63	330.41	335.49	364117	335.49	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20191224	21.67	21.89	21.63	21.8	187122	19.6438	up	up	correct
IMAC.US	IMAC Holdings Inc	20191224	1.5	1.7	1.5	1.68	29165	1.68	up	down	incorrect
IMBI.US	iMedia Brands Inc	20191224	3.75	3.89	3.71	3.71	14340	3.71	down	up	incorrect
IMCC.US	IM Cannabis Corp	20191224	0.305	0.305	0.3	0.3	175500	0.3	down	down	correct
IMGN.US	ImmunoGen Inc	20191224	5.49	5.63	5.37	5.46	2076222	5.46	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20191224	47.76	48.06	47.23	47.67	31492	46.3568	down	down	correct
IMMP.US	Immutep Limited	20191224	1.66	1.73	1.61	1.655	18001	1.655	down	up	incorrect
IMMR.US	Immersion Corporation	20191224	7.84	7.91	7.79	7.85	126166	7.85	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20191224	22.97	22.97	22.5265	22.92	8673	20.8936	down	up	incorrect
IMRN.US	Immuron Limited	20191224	3.39	3.39	3.39	3.39	1006	3.39
IMTE.US	Integrated Media Technology Limited	20191224	10	11.8185	9.05	9.4	25513	9.4	down	down	correct
IMUX.US	Immunic Inc	20191224	8.715	9	8.66	9	5403	9	up	up	correct
IMV.US	IMV Inc	20191224	2.71	2.8799	2.71	2.87	5515	2.87	up	down	incorrect
IMVT.US	Immunovant Inc	20191224	15.25	16.64	15	15.85	149867	15.85	up	up	correct
IMXI.US	International Money Express Inc	20191224	12.06	12.21	11.8	11.93	74155	11.93	down	down	correct
INBK.US	First Internet Bancorp	20191224	23.9	24.25	23.9	24.25	11127	23.7295	up	down	incorrect
INBKZ.US	INBKZ	20191224	26.1	26.1	26.1	26.1	300	23.1772
INCY.US	Incyte Corporation	20191224	90.47	91.5368	89.9334	91.43	526364	91.43	up	down	incorrect
INDB.US	Independent Bank Corp	20191224	85.17	85.17	84.24	84.42	106282	79.5782	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20191224	9.88	9.95	9.88	9.95	400	9.95	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20191224	37.2	38.4	36	37.6	3038	37.6	up	up	correct
INDT.US	INDUS Realty Trust Inc	20191224	40.23	40.4	39.75	39.75	1700	38.4884	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20191224	1.06	1.1	1.02	1.08	58987	1.08	up	up	correct
INFN.US	Infinera Corporation	20191224	7.69	7.86	7.63	7.7	1200584	7.7	up	up	correct
INGN.US	Inogen Inc	20191224	71.2	72.245	70.579	71.47	144114	71.47	up	up	correct
INMB.US	INmune Bio Inc	20191224	5.75	5.75	5.27	5.51	33606	5.51	down	up	incorrect
INMD.US	InMode Ltd	20191224	40.44	40.999	36.26	38.29	4056272	19.145	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20191224	3.78	3.83	3.58	3.69	949878	3.69	down	down	correct
INOD.US	Innodata Inc	20191224	1.1985	1.21	1.17	1.21	18019	1.21	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20191224	18.59	18.59	18.43	18.43	64591	18.43	down	down	correct
INPX.US	Inpixon	20191224	0.07	0.0705	0.06	0.066	606610	2.97	down	down	correct
INSE.US	Inspired Entertainment Inc	20191224	6.707	6.74	6.707	6.74	909	6.74	up	down	incorrect
INSG.US	Inseego Corp	20191224	7.14	7.14	6.94	7.01	577546	7.01	down	up	incorrect
INSM.US	Insmed Incorporated	20191224	24.68	25.04	24.46	24.98	270792	24.98	up	up	correct
INTC.US	Intel Corporation	20191224	59.25	59.48	59.16	59.41	6313179	56.5056	up	down	incorrect
INTU.US	Intuit Inc	20191224	266.6	267.21	264.29	264.33	417130	261.3633	down	down	correct
INTZ.US	Intrusion Inc	20191224	5.3	5.4	5.21	5.4	2815	5.4	up	up	correct
INVA.US	Innoviva Inc	20191224	14.28	14.4	14.23	14.38	248572	14.38	up	down	incorrect
INVE.US	Identiv Inc	20191224	5.5	5.82	5.5	5.7	32940	5.7	up	up	correct
INVO.US	INVO Bioscience Inc	20191224	0.2225	0.225	0.2225	0.225	60	7.2	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20191224	1.285	1.285	1.285	1.285	1900	1.285
IONS.US	Ionis Pharmaceuticals Inc	20191224	61.98	62.2644	61.03	61.87	224937	61.87	down	down	correct
IOSP.US	Innospec Inc	20191224	103.08	103.57	102.2504	103.57	52940	100.8634	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20191224	28.8	29.41	28.56	29.39	570639	29.39	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20191224	0.463	0.463	0.4478	0.45	19100	0.45	down	up	incorrect
IPAR.US	Inter Parfums Inc	20191224	71.51	72.27	70.96	72.06	24531	70.3275	up	up	correct
IPGP.US	IPG Photonics Corporation	20191224	144.94	144.94	143.76	144.65	125212	144.65	down	down	correct
IPHA.US	Innate Pharma S.A	20191224	6.26	6.26	6.26	6.26	312	6.26
IPLDP.US	Interstate Power and Light Company	20191224	25.88	25.88	25.81	25.84	1500	23.3916	down	down	correct
IPWR.US	Ideal Power Inc	20191224	2.42	2.481	2.4	2.4	7666	2.4	down	down	correct
IQ.US	iQIYI Inc	20191224	21.21	21.33	21.08	21.18	1504060	21.18	down	down	correct
IRBT.US	iRobot Corporation	20191224	51.52	51.64	50.77	50.94	320652	50.94	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20191224	15	17	15	15.851	23717	11.6275	up	up	correct
IRDM.US	Iridium Communications Inc	20191224	25.36	25.64	25.19	25.35	181556	25.35	down	down	correct
IRIX.US	IRIDEX Corporation	20191224	2.58	2.65	2.545	2.5652	32487	2.5652	down	down	correct
IRMD.US	IRadimed Corporation	20191224	24.91	25.05	24.28	24.83	70521	24.83	down	up	incorrect
IROQ.US	IF Bancorp Inc	20191224	22.821	23.75	22.821	23.75	1338	22.9585	up	up	correct
IRTC.US	iRhythm Technologies Inc	20191224	67.43	68.98	67.16	68	214812	68	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20191224	13.9	14.005	13.81	14	523726	14	up	up	correct
ISBC.US	Investors Bancorp Inc	20191224	12.05	12.05	11.98	12.03	477730	10.9566	down	down	correct
ISEE.US	IVERIC bio Inc	20191224	7.91	8	7.65	7.84	802967	7.84	down	down	correct
ISIG.US	Insignia Systems Inc	20191224	0.79	0.79	0.75	0.76	1529	5.32	down	down	correct
ISRG.US	Intuitive Surgical Inc	20191224	596	599.32	593.31	598.81	279626	199.6033	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20191224	5.84	5.84	5.54	5.56	49729	4.7813	down	down	correct
ISTR.US	Investar Holding Corporation	20191224	24.93	24.94	24.23	24.24	4194	23.5028	down	down	correct
ISUN.US	iSun Inc	20191224	2.5	2.5	2.32	2.48	11917	2.48	down	down	correct
ITCI.US	Intra	20191224	39.88	41.8	36	38.49	13085690	38.49	down	up	incorrect
ITI.US	Iteris Inc	20191224	4.99	5.02	4.95	4.97	83334	4.97	down	down	correct
ITIC.US	Investors Title Company	20191224	157.87	157.995	153.82	155.97	5858	129.5553	down	down	correct
ITMR.US	Itamar Medical Ltd	20191224	11.5	12.5176	11.36	12.05	37888	12.05	up	up	correct
ITRI.US	Itron Inc	20191224	83.78	83.78	83.28	83.67	48509	83.67	down	down	correct
ITRM.US	Iterum Therapeutics plc	20191224	2.57	2.5922	2.4205	2.49	20256	2.49	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20191224	25.02	25.33	24.8303	25.02	43731	23.7089
IVAC.US	Intevac Inc	20191224	6.76	6.76	6.7	6.72	8672	6.72	down	down	correct
IZEA.US	IZEA Worldwide Inc	20191224	0.22	0.23	0.22	0.227	65787	0.227	up	up	correct
JACK.US	Jack in the Box Inc	20191224	77.77	78.37	77.35	77.48	152036	75.0225	down	down	correct
JAGX.US	Jaguar Health Inc	20191224	0.635	0.65	0.61	0.6201	323973	1.8603	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20191224	0.9899	1	0.9775	0.9924	8495	9.924	up	down	incorrect
JAN.US	JanOne Inc	20191224	2.75	2.84	2.7	2.75	21751	2.75
JAZZ.US	Jazz Pharmaceuticals plc	20191224	153.57	154.24	153.09	153.73	102041	153.73	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20191224	116.37	117.01	115.87	116.56	164145	114.6653	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20191224	19.18	19.24	19.1	19.12	875219	19.12	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20191224	93.78	94.195	93.46	93.57	12052	85.9498	down	down	correct
JCS.US	Communications Systems Inc	20191224	6.64	6.78	6.45	6.53	57811	3.8049	down	up	incorrect
JCTCF.US	Jewett	20191224	7.98	8.141	7.98	8.06	2467	8.06	up	down	incorrect
JD.US	JD.com Inc	20191224	36.56	36.56	36.06	36.28	3206253	36.28	down	down	correct
JFIN.US	Jiayin Group Inc	20191224	5.39	5.39	5.2054	5.34	806	5.34	down	down	correct
JFU.US	9F Inc	20191224	9.5	9.95	9.205	9.5022	17168	9.5022	up	up	correct
JG.US	Aurora Mobile Limited	20191224	2.18	2.19	2.08	2.12	5303	2.12	down	down	correct
JJSF.US	J & J Snack Foods Corp	20191224	186.9	187.19	185.43	185.61	50763	179.6714	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20191224	146.44	146.81	145.75	146.42	66729	143.1781	down	down	correct
JMPNZ.US	JMPNZ	20191224	22.906	23.01	22.89	23.01	10300	20.5762	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20191224	8.57	9.25	8.43	8.94	658401	8.94	up	up	correct
JOBS.US	51job Inc	20191224	85.88	86.27	85.31	85.79	30298	85.79	down	down	correct
JOUT.US	Johnson Outdoors Inc	20191224	76.16	76.51	75.2	76.02	14587	74.7383	down	down	correct
JRJC.US	China Finance Online Co. Limited	20191224	0.89	1	0.86	0.89	323465	8.9
JRSH.US	Jerash Holdings (US) Inc	20191224	6.04	6.067	6.04	6.067	748	5.6674	up	up	correct
JRVR.US	James River Group Holdings Ltd	20191224	42.05	42.23	41.89	42.05	53915	39.427
JSM.US	Navient Corporation SR NT 6% 121543	20191224	23.8346	23.98	23.8346	23.93	3268	21.4028	up	up	correct
JVA.US	Coffee Holding Co. Inc	20191224	4.83	4.93	4.73	4.76	9619	4.76	down	down	correct
JYNT.US	The Joint Corp	20191224	16.43	16.43	16	16.12	55165	16.12	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20191224	4.02	4.04	3.8274	3.93	396600	3.93	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20191224	111.65	112.59	111.08	111.68	31125	105.6592	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20191224	17.47	17.92	17.33	17.66	69946	17.66	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20191224	0.144	0.144	0.144	0.144	0	0.144
KBAL.US	Kimball International Inc	20191224	20.69	20.75	20.54	20.71	28879	19.4268	up	up	correct
KBSF.US	KBS Fashion Group Limited	20191224	2.06	2.15	2.03	2.15	9955	2.15	up	down	incorrect
KDMN.US	Kadmon Holdings Inc	20191224	4.63	4.97	4.63	4.96	1046977	4.96	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20191224	5.5	5.85	5.5	5.85	135853	5.85	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20191224	28.83	28.87	28.65	28.65	575854	27.4688	down	down	correct
KE.US	Kimball Electronics Inc	20191224	17.29	17.55	17.25	17.52	43474	17.52	up	up	correct
KELYA.US	Kelly Services Inc	20191224	22.75	22.84	22.58	22.73	45657	22.5243	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20191224	13.03	13.0585	13	13.01	1159	13.01	down	down	correct
KERN.US	Akerna Corp	20191224	8.51	8.65	7.55	7.88	207196	7.88	down	down	correct
KERNW.US	Akerna Corp	20191224	0.86	0.938	0.8	0.8699	136176	0.8699	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20191224	7.81	7.81	7.81	7.81	300	6.9353
KFRC.US	Kforce Inc	20191224	40.68	40.85	40.38	40.81	114012	39.2538	up	down	incorrect
KHC.US	The Kraft Heinz Company	20191224	31.93	32.08	31.865	31.98	1594422	29.0832	up	up	correct
KIDS.US	OrthoPediatrics Corp	20191224	44.3	45.92	43.75	45.08	63907	45.08	up	down	incorrect
KINS.US	Kingstone Companies Inc	20191224	7.2	7.31	7.2	7.3	17632	6.9137	up	up	correct
KIRK.US	Kirkland's Inc	20191224	1.27	1.2866	1.2206	1.28	330455	1.28	up	up	correct
KLAC.US	KLA Corporation	20191224	177.79	178.19	176.28	178.11	257681	172.9367	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20191224	5.9	6.05	5.51	5.62	76976	5.62	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20191224	27.33	27.36	26.93	27.27	106706	26.304	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20191224	6.2	6.37	6.151	6.31	202037	31.55	up	up	correct
KMDA.US	Kamada Ltd	20191224	6.85	6.86	6.8	6.83	17583	6.83	down	down	correct
KMPH.US	KemPharm Inc	20191224	0.31	0.318	0.265	0.2805	69605	4.488	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20191224	4.69	4.75	4.62	4.71	37144	4.71	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20191224	12.24	12.555	12.14	12.46	132366	12.46	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20191224	98.06	99.99	97.58	99.56	57407	99.1601	up	up	correct
KOD.US	Kodiak Sciences Inc	20191224	67.59	77.15	67.56	76.65	912808	76.65	up	down	incorrect
KOPN.US	Kopin Corporation	20191224	0.3803	0.398	0.38	0.39	324769	0.39	up	up	correct
KOR.US	Corvus Gold Inc	20191224	1.62	1.715	1.62	1.71	31703	1.71	up	up	correct
KOSS.US	Koss Corporation	20191224	1.62	1.6697	1.49	1.5847	27871	1.5847	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20191224	8.36	8.59	8.231	8.59	51100	8.59	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20191224	19.19	19.72	19.085	19.59	776486	19.59	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20191224	7.71	7.84	7.5702	7.67	4731	7.67	down	down	correct
KRMD.US	Repro Med Systems Inc	20191224	6.01	6.46	5.8483	6.32	168410	6.32	up	up	correct
KRNT.US	Kornit Digital Ltd	20191224	33.77	34.13	33.55	33.98	97688	33.98	up	up	correct
KRNY.US	Kearny Financial Corp	20191224	13.98	13.98	13.79	13.86	214563	12.9748	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20191224	77.59	78.4254	75	75.69	189676	75.69	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20191224	28.33	28.8	27.8	28.76	60556	28.76	up	up	correct
KRYS.US	Krystal Biotech Inc	20191224	58.56	63.44	57.3902	61.64	80911	61.64	up	up	correct
KSPN.US	Kaspien Holdings Inc	20191224	2.31	2.55	2.2485	2.2485	71976	2.2485	down	down	correct
KTCC.US	Key Tronic Corporation	20191224	5.4773	5.513	5.44	5.513	1466	5.513	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20191224	18.46	18.46	17.98	18.14	391111	18.14	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20191224	0.5249	0.5627	0.5228	0.535	125512	0.535	up	up	correct
KURA.US	Kura Oncology Inc	20191224	14.52	14.86	14.28	14.58	303152	14.58	up	down	incorrect
KVHI.US	KVH Industries Inc	20191224	11.34	11.5	11.335	11.5	14114	11.5	up	up	correct
KXIN.US	Kaixin Auto Holdings	20191224	1.3	1.3511	1.27	1.333	14147	1.333	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20191224	4.302	4.37	4.22	4.27	8528	4.27	down	down	correct
KZR.US	Kezar Life Sciences Inc	20191224	3.93	3.93	3.72	3.86	130238	3.86	down	down	correct
LAKE.US	Lakeland Industries Inc	20191224	10.73	10.75	10.66	10.74	3674	10.74	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20191224	88.65	89.07	88.03	89	174069	82.577	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20191224	161.86	161.86	159.495	159.8	29807	154.3082	down	down	correct
LAND.US	Gladstone Land Corporation	20191224	12.81	12.89	12.81	12.86	70606	12.0741	up	up	correct
LARAX.US	LARAX	20191224	9.99	9.99	9.99	9.99	0	8.9874
LARK.US	Landmark Bancorp Inc	20191224	22.4036	22.7422	22.4036	22.7422	248	20.2729	up	up	correct
LASR.US	nLIGHT Inc	20191224	19.59	19.675	19.06	19.42	166614	19.42	down	down	correct
LAUR.US	Laureate Education Inc	20191224	17.4	17.875	17.4	17.76	281802	9.9868	up	up	correct
LAWS.US	Lawson Products Inc	20191224	52.615	52.615	51.5055	52.06	10311	52.06	down	down	correct
LAZY.US	Lazydays Holdings Inc	20191224	4.495	4.5036	4.3669	4.3669	1182	4.3669	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20191224	17.51	17.59	17.5	17.56	55796	16.301	up	up	correct
LBC.US	Luther Burbank Corporation	20191224	11.58	11.74	11.58	11.66	3818	11.0731	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20191224	123.12	123.33	122.39	122.78	49056	122.78	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20191224	124.16	124.86	123.49	123.97	310502	123.97	down	down	correct
LBTYA.US	Liberty Global plc	20191224	22.78	22.82	22.645	22.79	334913	22.79	up	down	incorrect
LBTYK.US	Liberty Global plc	20191224	21.79	21.82	21.655	21.78	538913	21.78	down	down	correct
LCNB.US	LCNB Corp	20191224	19.36	19.45	19.285	19.45	1381	17.7718	up	down	incorrect
LCRDX.US	LCRDX	20191224	9.99	9.99	9.99	9.99	0	8.5874
LCUT.US	Lifetime Brands Inc	20191224	6.7	6.7	6.44	6.55	4780	6.351	down	down	correct
LE.US	Lands' End Inc	20191224	17.87	17.91	17.46	17.58	104253	17.58	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20191224	97.36	97.81	96.75	97.16	107621	93.3632	down	down	correct
LEDS.US	SemiLEDs Corporation	20191224	1.98	2.034	1.93	1.93	59073	1.93	down	down	correct
LEE.US	Lee Enterprises Incorporated	20191224	1.48	1.55	1.48	1.5	229190	15	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20191224	16.1	16.7065	16.1	16.3	9716	16.3	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20191224	10.15	10.15	10.15	10.15	0	35.1833
LEVL.US	Level One Bancorp Inc	20191224	25.17	25.2043	25.17	25.2043	1533	24.7172	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20191224	0.43	0.45	0.38	0.395	3338	11.85	down	down	correct
LFMD.US	LifeMD Inc	20191224	0.5625	0.675	0.5625	0.671	5820	0.671	up	up	correct
LFUS.US	Littelfuse Inc	20191224	190.13	191.4	189.6	190.52	35096	187.2062	up	down	incorrect
LFVN.US	LifeVantage Corporation	20191224	15.28	15.53	15.01	15.35	39803	15.35	up	up	correct
LGIH.US	LGI Homes Inc	20191224	69.49	71.33	69.45	71.29	70280	71.29	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20191224	106.28	108.42	105.36	108.16	90273	108.16	up	up	correct
LGO.US	Largo Resources Ltd	20191224	0.777	0.8186	0.7621	0.779	390126	7.79	up	up	correct
LHCG.US	LHC Group Inc	20191224	134.72	135.56	133.46	135.17	55286	135.17	up	up	correct
LIFE.US	aTyr Pharma Inc	20191224	4.21	4.2109	4.02	4.2087	39026	4.2087	down	down	correct
LILA.US	Liberty Latin America Ltd	20191224	19.66	19.69	19.4621	19.62	48072	18.492	down	down	correct
LILAK.US	Liberty Latin America Ltd	20191224	19.52	19.69	19.4	19.65	143664	18.5028	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20191224	2.3	2.3	2.275	2.29	723	2.29	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20191224	16.77	17.09	16.5801	16.82	48281	16.82	up	up	correct
LINK.US	Interlink Electronics Inc	20191224	6.02	6.2	6.02	6.2	1143	6.2	up	up	correct
LIQT.US	LiqTech International Inc	20191224	5.16	5.4	5.1	5.12	93914	5.12	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20191224	79.38	79.42	78.39	78.79	256179	78.79	down	down	correct
LIVE.US	Live Ventures Incorporated	20191224	7.5474	7.7784	7.45	7.7784	821	7.7784	up	down	incorrect
LIVN.US	LivaNova PLC	20191224	75.76	75.76	75.16	75.36	78648	75.36	down	down	correct
LIVX.US	LiveXLive Media Inc	20191224	1.82	1.85	1.7	1.7	62860	1.7	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20191224	0.7	0.7	0.68	0.68	2908	4.08	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20191224	4.17	4.61	4.17	4.28	1106860	4.28	up	up	correct
LKCO.US	Luokung Technology Corp	20191224	1.39	1.48	1.3262	1.46	70818	1.46	up	up	correct
LKFN.US	Lakeland Financial Corporation	20191224	49.45	49.62	49.3	49.49	23628	47.0763	up	up	correct
LKQ.US	LKQ Corporation	20191224	35.78	35.93	35.704	35.89	339073	35.734	up	up	correct
LLL.US	JX Luxventure Ltd	20191224	2.06	2.15	2.03	2.15	9955	2.15	up	down	incorrect
LLNW.US	Limelight Networks Inc	20191224	4.08	4.08	3.98	4.05	225919	4.05	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20191224	35.49	36.23	35.15	35.64	47473	34.8881	up	up	correct
LMB.US	Limbach Holdings Inc	20191224	3.03	3.1	3.03	3.065	39562	3.065	up	down	incorrect
LMFA.US	LM Funding America Inc	20191224	0.8	0.82	0.775	0.819	6139	4.095	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20191224	13.94	14.0479	9.1	9.59	99474	9.59	down	down	correct
LMNR.US	Limoneira Company	20191224	18.91	18.98	18.58	18.78	28720	17.9923	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20191224	18.71	19.52	18.65	18.73	24703	18.73	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20191224	17.07	17.2	16.9001	17.06	19776	14.8449	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20191224	26.2594	26.27	26.04	26.0921	2498	22.6951	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20191224	25.7527	25.7527	25.5925	25.6	2152	21.8159	down	down	correct
LMST.US	Limestone Bancorp Inc	20191224	17.56	17.56	17.56	17.56	361	17.56
LNDC.US	Landec Corporation	20191224	11.38	11.7	11.38	11.57	34742	11.57	up	up	correct
LNT.US	Alliant Energy Corporation	20191224	54.22	54.28	53.8	54.27	960524	51.2438	up	up	correct
LNTH.US	Lantheus Holdings Inc	20191224	20.6	20.96	20.37	20.86	98149	20.86	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20191224	6.33	6.36	6.33	6.355	12258	5.3948	up	up	correct
LOB.US	Live Oak Bancshares Inc	20191224	19.07	19.1	18.93	19.1	33222	18.9568	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20191224	15.21	15.3	14.96	15.05	125178	15.05	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20191224	7.64	7.6459	7.5478	7.6	24915	7.6	down	down	correct
LOGI.US	Logitech International S.A	20191224	46.68	46.8	46.5406	46.8	46521	45.7652	up	up	correct
LOOP.US	Loop Industries Inc	20191224	11.05	11.6	10.99	10.99	23493	10.99	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20191224	97.09	97.81	96.64	97.13	250515	97.13	up	up	correct
LORL.US	Loral Space & Communications Inc	20191224	32.17	32.65	32.05	32.55	39176	23.6559	up	up	correct
LOTZW.US	CarLotz Inc	20191224	0.7	0.7	0.7	0.7	200	0.7
LOVE.US	The Lovesac Company	20191224	14.5	14.7882	14.22	14.62	342681	14.62	up	up	correct
LPCN.US	Lipocine Inc	20191224	0.343	0.355	0.343	0.3501	663443	0.3501	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20191224	92.66	93	92.405	92.72	104257	90.8185	up	up	correct
LPRO.US	Open Lending Corporation	20191224	10.5	10.52	10.49	10.49	51900	10.49	down	down	correct
LPSN.US	LivePerson Inc	20191224	39.03	39.17	38.299	38.79	209099	38.79	down	down	correct
LPTH.US	LightPath Technologies Inc	20191224	0.687	0.7201	0.6701	0.71	153322	0.71	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20191224	0.96	1.09	0.96	1.01	164635	1.01	up	up	correct
LQDA.US	Liquidia Corporation	20191224	3.13	3.77	3.13	3.52	2130094	3.52	up	up	correct
LQDT.US	Liquidity Services Inc	20191224	5.74	5.94	5.74	5.89	39800	5.89	up	up	correct
LRCX.US	Lam Research Corporation	20191224	295.69	296.08	292.115	294.48	386612	287.0836	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20191224	8.62	8.6308	8.55	8.57	33704	7.8188	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20191224	0.95	1.29	0.95	1.15	286108	13.8	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20191224	15.25	15.25	15.25	15.25	212	14.1634
LSCC.US	Lattice Semiconductor Corporation	20191224	19.49	19.65	19.21	19.43	427401	19.43	down	down	correct
LSEA.US	Landsea Homes Corporation	20191224	10.36	10.36	10.3598	10.36	3077	10.36
LSTR.US	Landstar System Inc	20191224	112.64	112.96	112.11	112.74	84948	107.8799	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20191224	48.21	48.625	48	48.3	133783	48.3	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20191224	47.82	48.25	47.82	47.92	171678	47.1389	up	up	correct
LTAFX.US	Altst Strgs Fd A	20191224	6.82	6.82	6.82	6.82	0	6.1738
LTBR.US	Lightbridge Corporation	20191224	5.0658	5.3473	5.0219	5.22	18883	5.22	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20191224	6.58	6.58	6.58	6.58	0	5.941
LTIFX.US	LTIFX	20191224	6.86	6.86	6.86	6.86	0	6.86
LTRPA.US	Liberty TripAdvisor Holdings Inc	20191224	7.21	7.395	7.21	7.33	398244	7.33	up	up	correct
LTRX.US	Lantronix Inc	20191224	3.52	3.53	3.43	3.53	21148	3.53	up	up	correct
LULU.US	Lululemon Athletica Inc	20191224	228.47	229.41	227.11	229.03	613562	229.03	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20191224	2.25	2.6	2.07	2.33	5685520	20.97	up	up	correct
LUNA.US	Luna Innovations Incorporated	20191224	7.48	7.48	7.13	7.35	136011	7.35	down	down	correct
LVO.US	LiveOne Inc	20191224	1.82	1.85	1.7	1.7	62900	1.7	down	down	correct
LVOX.US	LiveVox Holding Inc	20191224	10.02	10.02	10.02	10.02	0	10.02
LWAY.US	Lifeway Foods Inc	20191224	2.0127	2.1	1.99	1.9999	74611	1.9999	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20191224	0.7125	0.74	0.711	0.74	42700	0.74	up	up	correct
LX.US	LexinFintech Holdings Ltd	20191224	12.82	12.985	12.82	12.84	1309953	12.84	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20191224	4.28	4.37	4.22	4.25	389990	4.25	down	down	correct
LYFT.US	Lyft Inc	20191224	45.62	46.2	45.61	45.7	2512008	45.7	up	down	incorrect
LYTS.US	LSI Industries Inc	20191224	6.1	6.2	6.1	6.17	6173	5.854	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20191224	3.52	3.7	3.51	3.51	35007	3.51	down	down	correct
MANH.US	Manhattan Associates Inc	20191224	80.19	80.19	79.44	79.67	95880	79.67	down	up	incorrect
MANT.US	ManTech International Corporation	20191224	81.39	81.54	80.48	80.94	48134	78.0716	down	down	correct
MAPS.US	WM Technology Inc	20191224	9.92	9.92	9.92	9.92	0	9.92
MAR.US	Marriott International Inc	20191224	151.17	152.36	150.66	151.5	668349	150.895	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20191224	0.927	0.95	0.92	0.926	42938	0.926	down	down	correct
MARK.US	Remark Holdings Inc	20191224	0.483	0.5015	0.48	0.49	93354	0.49	up	up	correct
MARPS.US	Marine Petroleum Trust	20191224	1.85	1.8585	1.85	1.8585	958	1.601	up	down	incorrect
MASI.US	Masimo Corporation	20191224	159.1	159.98	158.46	159.39	82134	159.39	up	down	incorrect
MAT.US	Mattel Inc	20191224	13.75	13.955	13.74	13.92	1526878	13.92	up	up	correct
MATW.US	Matthews International Corporation	20191224	37.45	37.75	37.18	37.71	32652	35.8844	up	down	incorrect
MBCN.US	Middlefield Banc Corp	20191224	26.65	26.65	26.65	26.65	592	25.1337
MBII.US	Marrone Bio Innovations Inc	20191224	1.03	1.0425	1.02	1.04	24004	1.04	up	down	incorrect
MBIN.US	Merchants Bancorp	20191224	19.47	19.71	19.47	19.58	10328	19.0873	up	up	correct
MBINO.US	Merchants Bancorp	20191224	25.9	25.9	25.774	25.9	13100	23.0251
MBINP.US	Merchants Bancorp	20191224	27.6	27.6	27.6	27.6	100	24.187
MBIO.US	Mustang Bio Inc	20191224	3.79	3.89	3.6783	3.83	167807	3.83	up	up	correct
MBNKP.US	Medallion Bank	20191224	25	25.09	25	25.04	10000	20.6502	up	up	correct
MBOT.US	Microbot Medical Inc	20191224	11.79	20.15	11	16.28	23852830	16.28	up	up	correct
MBRX.US	Moleculin Biotech Inc	20191224	0.98	1.03	0.98	1	45695	6	up	up	correct
MBUU.US	Malibu Boats Inc	20191224	41.13	41.33	40.8763	40.95	24466	40.95	down	down	correct
MBWM.US	Mercantile Bank Corporation	20191224	36.7	36.81	35.166	36.76	10525	33.852	up	up	correct
MCBC.US	Macatawa Bank Corporation	20191224	11.16	11.27	11.16	11.26	6912	10.4291	up	down	incorrect
MCBS.US	MetroCity Bankshares Inc	20191224	17.43	17.5	17.32	17.45	14000	16.533	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20191224	13.17	13.17	13.17	13.17	0	11.6767
MCFT.US	MasterCraft Boat Holdings Inc	20191224	15.73	15.73	15.46	15.56	67384	15.56	down	down	correct
MCHP.US	Microchip Technology Incorporated	20191224	104.81	105.145	104.01	105.05	917302	51.2256	up	up	correct
MCHX.US	Marchex Inc	20191224	3.93	3.93	3.87	3.91	21735	3.91	down	down	correct
MCRB.US	Seres Therapeutics Inc	20191224	4.24	4.42	4.18	4.4	61492	4.4	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20191224	48.54	48.54	48.01	48.14	30793	48.14	down	down	correct
MDB.US	MongoDB Inc	20191224	132.39	133.0789	130.4743	132.55	501127	132.55	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20191224	93.12	94.3	92.225	94.27	75769	94.27	up	up	correct
MDGS.US	Medigus Ltd	20191224	1.8	1.8152	1.75	1.76	16612	1.76	down	down	correct
MDLZ.US	Mondelez International Inc	20191224	54.94	55.18	54.74	54.99	1833763	52.6221	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20191224	2	2.2097	2	2.2	11510	2.2	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20191224	3.49	3.49	3.4	3.41	26625	3.2044	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20191224	9.82	9.88	9.66	9.75	756518	9.75	down	down	correct
MDVL.US	Medavail Holdings Inc	20191224	1.3686	1.3686	1.3686	1.3686	416	16.4232
MDWD.US	MediWound Ltd	20191224	3.03	3.03	2.93	2.95	33856	2.95	down	down	correct
MDWT.US	Midwest Holding Inc	20191224	0.06	0.1	0.06	0.087	92	43.5	up	up	correct
MDXG.US	MiMedx Group Inc	20191224	7.25	7.325	7.25	7.28	61463	7.28	up	up	correct
MEDP.US	Medpace Holdings Inc	20191224	84.57	84.85	83.81	84.64	75883	84.64	up	up	correct
MEIP.US	MEI Pharma Inc	20191224	2.03	2.05	2	2.04	499898	2.04	up	up	correct
MELI.US	MercadoLibre Inc	20191224	594.15	599	593.43	594.53	109003	594.53	up	down	incorrect
MEOH.US	Methanex Corporation	20191224	38.78	39.19	38.76	39.02	103774	37.6268	up	up	correct
MERC.US	Mercer International Inc	20191224	12.3	12.68	12.25	12.68	226305	11.867	up	up	correct
MESA.US	Mesa Air Group Inc	20191224	9.43	9.64	9.23	9.52	186345	9.52	up	up	correct
MESO.US	Mesoblast Limited	20191224	7.14	7.28	7.05	7.09	29188	7.09	down	down	correct
METC.US	Ramaco Resources Inc	20191224	3.16	3.38	3.16	3.33	47076	3.33	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20191224	0.8543	0.95	0.8468	0.89	6401	1.78	up	up	correct
MFIN.US	Medallion Financial Corp	20191224	7.33	7.33	7.07	7.25	31622	7.25	down	down	correct
MGEE.US	MGE Energy Inc	20191224	78.5	79.44	78.345	79.08	118262	75.8799	up	up	correct
MGI.US	MoneyGram International Inc	20191224	2.19	2.2	2.1	2.13	1078291	2.13	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20191224	9.89	9.89	9.75	9.75	9307	9.3399	down	down	correct
MGLN.US	Magellan Health Inc	20191224	78.11	78.725	77.76	78.49	72646	78.49	up	up	correct
MGNI.US	Magnite Inc	20191224	8.66	8.675	8.43	8.64	489801	8.64	down	down	correct
MGNX.US	MacroGenics Inc	20191224	10.89	11.24	10.83	11.23	208190	11.23	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20191224	49.12	49.12	48.325	48.81	37900	47.8049	down	down	correct
MGRC.US	McGrath RentCorp	20191224	77.34	78.312	77.2	77.59	55556	73.8569	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20191224	15.9	16.19	15.5	15.79	90908	15.79	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20191224	21.47	21.52	20.9881	21.48	69024	21.48	up	up	correct
MHLD.US	Maiden Holdings Ltd	20191224	0.7391	0.74	0.72	0.7276	60493	0.7276	down	down	correct
MICT.US	MICT Inc	20191224	0.92	0.9493	0.91	0.9101	2587	0.9101	down	down	correct
MIDD.US	The Middleby Corporation	20191224	111.16	111.4	110.41	111.02	170127	111.02	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20191224	0.2	0.23	0.2	0.23	1700	0.23	up	up	correct
MIME.US	Mimecast Limited	20191224	44.04	44.04	43.73	43.9	127926	43.9	down	down	correct
MIND.US	MIND Technology Inc	20191224	2.73	2.77	2.73	2.77	4001	2.77	up	up	correct
MINDP.US	MIND Technology Inc	20191224	23.95	23.95	23.94	23.94	420	19.5312	down	down	correct
MINM.US	Minim Inc. Common Stock	20191224	1.31	1.31	1.31	1.31	3000	1.31
MIRM.US	Mirum Pharmaceuticals Inc	20191224	23.4	24	22.5	23.4	63463	23.4
MIST.US	Milestone Pharmaceuticals Inc	20191224	15.6127	16.1383	15.53	15.6	16277	15.6	down	down	correct
MITK.US	Mitek Systems Inc	20191224	7.51	7.85	7.47	7.79	263102	7.79	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20191224	4.59	4.59	3.92	4.04	733793	4.04	down	down	correct
MKSI.US	MKS Instruments Inc	20191224	112.6	112.6	109.1614	111.45	95880	110.2533	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20191224	371.93	375.5	367.1997	374.08	68720	370.0573	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20191224	0.7341	0.7341	0.711	0.7142	4000	0.7142	down	down	correct
MLAB.US	Mesa Laboratories Inc	20191224	249.52	252.38	248.2	251.5	6956	250.2917	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20191224	24.2	24.33	24.11	24.2	238648	23.9778
MLHR.US	Herman Miller Inc	20191224	42.75	43	42.3285	43	251126	42	up	up	correct
MLKN.US	MillerKnoll Inc	20191224	42.75	43	42.3285	43	251126	41.8123	up	up	correct
MLVF.US	Malvern Bancorp Inc	20191224	23.08	23.43	23.06	23.34	947	23.34	up	up	correct
MMAT.US	Meta Materials Inc	20191224	1.6	1.64	1.58	1.64	30000	1.64	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20191224	4.14	4.1866	4.11	4.15	70609	3.8893	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20191224	1.29	1.3	1.29	1.29	21360	1.29
MMSI.US	Merit Medical Systems Inc	20191224	31.99	32.13	31.6	31.87	420861	31.87	down	down	correct
MMYT.US	MakeMyTrip Limited	20191224	24.5	24.68	24.2342	24.53	175120	24.53	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20191224	2.42	2.47	2.42	2.47	7966	2.0006	up	up	correct
MNDT.US	Mandiant Inc.	20191224	16.7	16.81	16.66	16.7	745710	16.7
MNKD.US	MannKind Corporation	20191224	1.32	1.34	1.28	1.34	1785563	1.34	up	up	correct
MNOV.US	MediciNova Inc	20191224	6.94	6.94	6.49	6.8	137618	6.8	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20191224	21	21.58	19	19.5	38421	19.5	down	up	incorrect
MNRO.US	Monro Inc	20191224	78.84	79.8325	78.69	79.71	96378	77.0667	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20191224	22.75	23	22.62	23	1762	23	up	down	incorrect
MNST.US	Monster Beverage Corporation	20191224	63.53	63.8	63.3851	63.47	660193	63.47	down	up	incorrect
MNTV.US	Momentive Global Inc	20191224	17.89	18.15	17.77	18.06	173450	18.06	up	up	correct
MNTX.US	Manitex International Inc	20191224	5.66	6	5.5	5.57	34196	5.57	down	down	correct
MODV.US	ModivCare Inc	20191224	61.04	61.04	58.9	60.41	30681	58.6885	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20191224	35.91	39.03	35.79	36.11	32127	33.7104	up	up	correct
MOGO.US	Mogo Inc	20191224	2.47	2.47	2.47	2.47	390	2.47
MOHO.US	ECMOHO Limited	20191224	7.2772	7.2772	7.2772	7.2772	346	7.2772
MOMO.US	Momo Inc	20191224	35.2	35.605	34.96	35.32	724353	32.6903	up	up	correct
MOR.US	MorphoSys AG	20191224	35.68	35.88	35.68	35.84	11946	35.84	up	up	correct
MORF.US	Morphic Holding Inc	20191224	16.86	19.21	16.86	19.2	25850	19.2	up	up	correct
MORN.US	Morningstar Inc	20191224	151.74	152.06	150.72	151.65	21621	149.6232	down	down	correct
MOSY.US	MoSys Inc	20191224	1.83	1.83	1.73	1.79	24494	1.79	down	down	correct
MOTS.US	Motus GI Holdings Inc	20191224	2.32	2.58	2.32	2.47	85633	2.47	up	up	correct
MOXC.US	Moxian Inc	20191224	1.98	1.98	1.9	1.95	5973	1.95	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20191224	22.61	22.61	21.63	21.86	37812	21.86	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20191224	28.35	28.75	28.35	28.45	6670	26.5816	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20191224	179.81	179.95	177.63	178.34	227057	175.6169	down	down	correct
MRAM.US	Everspin Technologies Inc	20191224	5.57	5.62	5.47	5.575	43658	5.575	up	up	correct
MRBK.US	Meridian Corporation	20191224	19.78	19.78	19.415	19.415	626	18.014	down	down	correct
MRCC.US	Monroe Capital Corporation	20191224	10.74	10.86	10.73	10.8	81530	8.5839	up	up	correct
MRCY.US	Mercury Systems Inc	20191224	70.92	72	70.47	71.74	121739	71.74	up	up	correct
MREO.US	Mereo BioPharma Group plc	20191224	1.21	1.21	1.08	1.1	103049	1.1	down	down	correct
MRIN.US	Marin Software Incorporated	20191224	1.5	1.5	1.451	1.46	8150	1.46	down	down	correct
MRKR.US	Marker Therapeutics Inc	20191224	3.25	3.31	3.0781	3.3	264247	3.3	up	up	correct
MRLN.US	Marlin Business Services Corp	20191224	22.59	22.76	22.545	22.76	4834	20.8467	up	down	incorrect
MRNA.US	Moderna Inc	20191224	19.69	19.79	19.35	19.75	488921	19.75	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20191224	2.39	2.6099	2.335	2.51	898819	10.04	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20191224	5.35	5.62	5.35	5.62	152584	5.62	up	up	correct
MRTN.US	Marten Transport Ltd	20191224	21.57	21.7	21.2	21.51	124920	13.3233	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20191224	128.13	128.735	124.7	126.94	212983	126.94	down	down	correct
MRUS.US	Merus N.V	20191224	16.94	17.0205	16.51	17	28277	17	up	up	correct
MRVL.US	Marvell Technology Inc	20191224	26.6	26.61	26.26	26.55	3475705	26.2799	down	down	correct
MSBI.US	Midland States Bancorp Inc	20191224	28.85	29.215	28.77	28.91	21420	25.9679	up	up	correct
MSEX.US	Middlesex Water Company	20191224	62.75	63.07	61.81	63	33308	61.2808	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20191224	13.67	13.67	13.67	13.67	0	12.0593
MSFIX.US	The Multi	20191224	13.92	13.92	13.92	13.92	0	12.2795
MSFT.US	Microsoft Corporation	20191224	157.48	157.71	157.115	157.38	8989150	154.4357	down	down	correct
MSFYX.US	The Multi	20191224	13.33	13.33	13.33	13.33	0	11.7594
MSTR.US	MicroStrategy Incorporated	20191224	143.99	144.6	143.8	144.4	32218	144.4	up	up	correct
MSVB.US	Mid	20191224	13.37	13.37	13.37	13.37	527	13.1742
MTBC.US	CareCloud Inc	20191224	4.09	4.13	4.07	4.13	5781	4.13	up	down	incorrect
MTBCP.US	CareCloud Inc	20191224	26.82	26.82	26.78	26.816	9388	21.8852	down	up	incorrect
MTC.US	Mmtec Inc	20191224	2.15	2.15	1.87	1.9001	34523	1.9001	down	down	correct
MTEM.US	Molecular Templates Inc	20191224	13.72	13.75	13.05	13.68	290866	13.68	down	down	correct
MTEX.US	Mannatech Incorporated	20191224	15.94	15.94	15.94	15.94	210	13.6844
MTLS.US	Materialise NV	20191224	19.15	19.18	18.84	18.91	26896	18.91	down	down	correct
MTP.US	Midatech Pharma plc	20191224	0.645	0.726	0.6301	0.716	190461	3.58	up	up	correct
MTRX.US	Matrix Service Company	20191224	23.02	23.24	22.78	22.98	47244	22.98	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20191224	27.38	27.69	27.22	27.58	93161	27.58	up	up	correct
MU.US	Micron Technology Inc	20191224	55.45	55.64	55.035	55.42	8621852	55.3426	down	up	incorrect
MUDSW.US	Mudrick Capital Acquisition Corporation II	20191224	0.55	0.55	0.52	0.5201	6898	0.5201	down	down	correct
MULN.US	Mullen Automotive Inc	20191224	3.41	3.55	3.4	3.4	16200	3.4	down	down	correct
MVBF.US	MVB Financial Corp	20191224	24.25	24.5	24.03	24.47	20838	23.6417	up	up	correct
MVIS.US	MicroVision Inc	20191224	0.72	0.72	0.6951	0.72	131606	0.72
MVST.US	Microvast Holdings Inc	20191224	10	10	10	10	300	10
MYFW.US	First Western Financial Inc	20191224	17.08	17.08	17.08	17.08	106	17.08
MYGN.US	Myriad Genetics Inc	20191224	25.25	27.49	25.0002	27.37	716180	27.37	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20191224	3.13	3.22	3.02	3.1937	67755	6.3874	up	up	correct
MYRG.US	MYR Group Inc	20191224	34.68	34.68	33.72	33.91	29224	33.91	down	down	correct
MYSZ.US	My Size Inc	20191224	3.3574	3.37	3.33	3.3699	9444	3.3699	up	up	correct
NAII.US	Natural Alternatives International Inc	20191224	8.2377	8.35	8.2005	8.34	2863	8.34	up	up	correct
NAKD.US	Naked Brand Group Limited	20191224	1.96	1.97	1.81	1.8223	33943	27.3345	down	down	correct
NAOV.US	NanoVibronix Inc	20191224	2.89	2.89	2.89	2.89	120	2.89
NATH.US	Nathan's Famous Inc	20191224	70.95	72.29	70.71	71.73	2247	68.567	up	up	correct
NATI.US	National Instruments Corporation	20191224	43.04	43.04	42.45	42.57	89804	40.3507	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20191224	9.1608	9.22	9.0175	9.12	4165	8.6372	down	down	correct
NAVI.US	Navient Corporation	20191224	13.92	14.01	13.875	13.93	369238	12.5428	up	down	incorrect
NBEV.US	NewAge Inc	20191224	1.9	1.925	1.83	1.89	835007	1.89	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20191224	108.62	109.44	107.74	109.06	285899	109.06	up	up	correct
NBN.US	Northeast Bank	20191224	22.256	22.63	22.23	22.23	8822	22.1535	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20191224	1.37	1.38	1.35	1.37	86848	13.7
NBSE.US	NeuBase Therapeutics Inc	20191224	7.6	7.6	7.37	7.39	78105	7.39	down	down	correct
NBTB.US	NBT Bancorp Inc	20191224	40.95	41.01	40.8	40.81	65754	38.3307	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20191224	74.05	74.43	73.36	73.61	30127	73.61	down	down	correct
NCMI.US	National CineMedia Inc	20191224	7.29	7.3	7.23	7.27	110804	6.2558	down	down	correct
NCNA.US	NuCana plc	20191224	5.92	6.1999	5.92	6.13	8723	6.13	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20191224	2.16	2.35	2.16	2.31	13732	46.2	up	up	correct
NCTY.US	The9 Limited	20191224	0.9	0.9172	0.86	0.9101	27360	9.101	up	up	correct
NDAQ.US	Nasdaq Inc	20191224	107.08	107.42	106.42	106.69	305699	103.6958	down	down	correct
NDLS.US	Noodles & Company	20191224	5.4	5.56	5.4	5.54	109622	5.54	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20191224	1.22	1.3	1.16	1.265	121391	1.265	up	up	correct
NDSN.US	Nordson Corporation	20191224	164.37	164.77	163.2	163.28	87390	160.5653	down	down	correct
NEGG.US	Newegg Commerce Inc	20191224	3.2	3.68	3.2	3.68	1750	3.68	up	up	correct
NEO.US	NeoGenomics Inc	20191224	29.92	30	29.62	29.84	397665	29.84	down	up	incorrect
NEOG.US	Neogen Corporation	20191224	65.55	66.375	64.94	65.26	134425	32.63	down	down	correct
NEON.US	Neonode Inc	20191224	1.94	1.94	1.89	1.92	8114	1.92	down	down	correct
NEPH.US	Nephros Inc	20191224	8.64	9.44	8.56	9.25	3845	9.25	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20191224	2.68	2.735	2.58	2.73	605600	2.73	up	up	correct
NERV.US	Minerva Neurosciences Inc	20191224	6.65	7.23	6.42	7.2	292776	7.2	up	up	correct
NESR.US	National Energy Services Reunited Corp	20191224	8.94	9.25	8.81	9.11	78610	9.11	up	up	correct
NESRW.US	NESRW	20191224	0.6	0.6	0.6	0.6	500	0.6
NETE.US	Net Element Inc	20191224	3.41	3.55	3.4	3.4	16194	3.4	down	down	correct
NEWT.US	Newtek Business Services Corp	20191224	22.71	22.7853	22.636	22.7	45232	18.1047	down	down	correct
NEXT.US	NextDecade Corporation	20191224	6.04	6.12	6.01	6.11	4931	6.11	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20191224	17.29	17.29	17.06	17.16	45721	15.9911	down	down	correct
NFE.US	New Fortress Energy Inc	20191224	16.06	16.1404	15.6	15.9	46144	15.6236	down	down	correct
NFLX.US	Netflix Inc	20191224	334.01	335.7	331.6	333.2	2019322	333.2	down	up	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20191224	19.2	20.37	19.2	20.28	161818	20.28	up	up	correct
NH.US	NantHealth Inc	20191224	1.1	1.11	1.07	1.08	96710	1.08	down	down	correct
NHTC.US	Natural Health Trends Corp	20191224	5.72	5.93	5.62	5.62	5883	4.4037	down	down	correct
NICE.US	NICE Ltd	20191224	154.37	155.64	154.0672	155.16	37913	155.16	up	up	correct
NICHX.US	NICHX	20191224	26.84	26.84	26.84	26.84	0	24.1505
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20191224	5.26	5.8	5.26	5.5	107914	5.5	up	up	correct
NIU.US	Niu Technologies	20191224	8.44	8.6	8.44	8.57	58137	8.57	up	down	incorrect
NK.US	NantKwest Inc	20191224	3.4	3.84	3.35	3.83	636897	3.83	up	up	correct
NKSH.US	National Bankshares Inc	20191224	45.65	46.29	45.1767	46.29	3768	42.5786	up	up	correct
NKTR.US	Nektar Therapeutics	20191224	21.95	22.38	21.67	22.33	919253	22.33	up	up	correct
NLOK.US	NortonLifeLock Inc	20191224	25.72	25.86	25.64	25.68	1482128	14.1937	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20191224	12.8	13.05	12.01	12.53	459904	12.53	down	down	correct
NMFC.US	New Mountain Finance Corporation	20191224	13.8	13.89	13.76	13.83	353441	11.2541	up	up	correct
NMIH.US	NMI Holdings Inc	20191224	34.46	34.5099	33.84	34.07	199979	34.07	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20191224	3.23	3.473	3.23	3.38	4364	3.38	up	down	incorrect
NMRK.US	Newmark Group Inc	20191224	13.55	13.63	13.48	13.56	158019	13.2957	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20191224	2.32	2.4	2.25	2.4	4300	2.4	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20191224	0.56	0.61	0.54	0.6	995727	0.6	up	up	correct
NNBR.US	NN Inc	20191224	9.27	9.39	9.21	9.3	124724	9.3	up	up	correct
NNDM.US	Nano Dimension Ltd	20191224	2.52	2.57	2.5	2.5039	8165	2.5039	down	down	correct
NODK.US	NI Holdings Inc	20191224	16.65	16.9	16.4	16.5	2104	16.5	down	up	incorrect
NOTV.US	Inotiv Inc	20191224	4.65	4.91	4.629	4.74	24387	4.74	up	up	correct
NOVN.US	Novan Inc	20191224	2.97	3	2.92	2.98	2369	29.8	up	up	correct
NOVT.US	Novanta Inc	20191224	90.77	91.825	90.44	90.88	67278	90.88	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20191224	0.2922	0.3125	0.2907	0.2996	1030	7.4895	up	up	correct
NRC.US	National Research Corporation	20191224	67.33	67.68	66.65	67.47	15698	66.3985	up	up	correct
NRIM.US	Northrim BanCorp Inc	20191224	38.46	38.78	38.46	38.78	1792	35.7871	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20191224	20.05	20.05	20.05	20.05	0	16.9285
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20191224	20.22	20.22	20.22	20.22	0	17.3576
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20191224	20.24	20.24	20.24	20.24	0	17.0358
NRXP.US	NRx Pharmaceuticals Inc	20191224	10.65	10.65	10.65	10.65	1500	10.65
NSIT.US	Insight Enterprises Inc	20191224	69.39	69.39	68.63	69.25	88671	69.25	down	down	correct
NSPR.US	InspireMD Inc	20191224	14.55	14.55	14.25	14.25	2193	14.25	down	down	correct
NSSC.US	Napco Security Technologies Inc	20191224	29.7	29.9634	29.67	29.81	17859	29.81	up	up	correct
NSTG.US	NanoString Technologies Inc	20191224	28.05	28.32	27.78	28.15	76669	28.15	up	up	correct
NSYS.US	Nortech Systems Incorporated	20191224	4.76	5.12	4.42	5.11	24806	5.11	up	up	correct
NTAP.US	NetApp Inc	20191224	62.9	63.25	62.4	62.86	541937	58.7732	down	down	correct
NTCT.US	NetScout Systems Inc	20191224	24.18	24.39	24.12	24.26	109347	24.26	up	up	correct
NTES.US	NetEase Inc	20191224	304.32	304.32	300.71	300.87	1287205	59.05	down	up	incorrect
NTGR.US	NETGEAR Inc	20191224	25.08	25.38	24.69	24.73	100981	24.73	down	down	correct
NTIC.US	Northern Technologies International Corporation	20191224	14.25	14.28	13.79	14.27	2189	13.97	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20191224	15.82	16.06	15.5	16.04	220229	16.04	up	up	correct
NTNX.US	Nutanix Inc	20191224	32.06	32.59	32	32.26	1047069	32.26	up	up	correct
NTRA.US	Natera Inc	20191224	34.39	34.76	34.16	34.76	255297	34.76	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20191224	13.75	15.95	13.74	15.95	300	15.95	up	up	correct
NTRS.US	Northern Trust Corporation	20191224	106.44	106.95	106.2	106.71	204335	100.6025	up	up	correct
NTRSO.US	Northern Trust Corporation	20191224	25.9	25.93	25.829	25.83	65100	23.4682	down	down	correct
NTUS.US	Natus Medical Incorporated	20191224	33.32	33.73	33.11	33.63	43073	33.63	up	up	correct
NTWK.US	NetSol Technologies Inc	20191224	3.746	3.7797	3.65	3.77	7157	3.77	up	up	correct
NUAN.US	Nuance Communications Inc	20191224	18	18.07	17.7	18	689390	18
NURO.US	NeuroMetrix Inc	20191224	4.52	5.09	4.23	4.86	198306	4.86	up	up	correct
NUVA.US	NuVasive Inc	20191224	77.46	77.99	77.15	77.7	82320	77.7	up	up	correct
NUWE.US	Nuwellis Inc	20191224	0.78	0.8469	0.75	0.8101	263814	0.8101	up	up	correct
NVAX.US	Novavax Inc	20191224	4	4.03	3.965	4	603089	4
NVCN.US	Neovasc Inc	20191224	3.4154	3.63	3.4154	3.57	53512	3.57	up	up	correct
NVCR.US	NovoCure Limited	20191224	88.75	88.7883	87.36	88.1	210015	88.1	down	down	correct
NVDA.US	NVIDIA Corporation	20191224	238.2	239.31	236.82	238.62	3471597	59.5048	up	down	incorrect
NVEC.US	NVE Corporation	20191224	69.97	70.2	69.33	69.87	10165	61.4653	down	down	correct
NVEE.US	NV5 Global Inc	20191224	48.73	48.83	48.23	48.25	65606	48.25	down	down	correct
NVFY.US	Nova LifeStyle Inc	20191224	1.71	1.8022	1.5901	1.7	23378	1.7	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20191224	0.1636	0.1636	0.1531	0.1586	164589	4.758	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20191224	38.2	38.47	38.18	38.34	26565	38.34	up	up	correct
NVNO.US	enVVeno Medical Corp	20191224	10.45	11.2	10.275	10.575	1916	10.575	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20191224	0.05	0.12	0.022	0.12	21500	0.12	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20191224	0.047	0.047	0.047	0.047	25	4.7
NWBI.US	Northwest Bancshares Inc	20191224	16.63	16.655	16.56	16.63	212422	14.6673
NWE.US	NorthWestern Corporation	20191224	71.38	71.53	70.895	71.24	84070	65.5881	down	down	correct
NWFL.US	Norwood Financial Corp	20191224	38.6	38.86	38.6	38.86	2097	36.0355	up	down	incorrect
NWL.US	Newell Brands Inc	20191224	19.33	19.41	19.2	19.39	884400	17.6822	up	up	correct
NWLI.US	National Western Life Group Inc	20191224	287.75	288.5	285.01	286.1	5827	285.0685	down	down	correct
NWPX.US	Northwest Pipe Company	20191224	32.55	32.6	32.36	32.53	24228	32.53	down	down	correct
NWS.US	News Corporation	20191224	14.28	14.34	14.27	14.29	112237	13.9384	up	up	correct
NWSA.US	News Corporation	20191224	13.98	14.03	13.92	13.98	769002	13.6364
NXGN.US	NextGen Healthcare Inc	20191224	16.05	16.33	15.86	16.1	259966	16.1	up	up	correct
NXPI.US	NXP Semiconductors N.V	20191224	128.43	129.36	127.51	129.2	958525	126.1231	up	up	correct
NXST.US	Nexstar Media Group Inc	20191224	117.63	117.63	115.6267	116.91	80814	111.7418	down	down	correct
NXTC.US	NextCure Inc	20191224	66.32	70.98	60.8	62.7	246635	62.7	down	up	incorrect
NXTD.US	Nxt	20191224	0.5	0.5098	0.4905	0.4945	49822	4.945	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20191224	2.056	2.15	2.02	2.13	8400	2.13	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20191224	6.23	6.24	6.2074	6.24	1091353	5.2782	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20191224	25.34	25.35	25.275	25.34	24642	21.3151
NYMTN.US	New York Mortgage Trust Inc	20191224	25.2877	25.4276	25.2877	25.34	32748	21.2858	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20191224	25.303	25.303	25.27	25.3	4754	21.3562	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20191224	2.2	2.2	2.14	2.16	19071	2.16	down	down	correct
OBCI.US	Ocean Bio	20191224	3.5416	3.5416	3.5416	3.5416	155	3.4653
OBLG.US	Oblong Inc	20191224	1.3	1.45	1.3	1.4201	15487	1.4201	up	up	correct
OBNK.US	Origin Bancorp Inc	20191224	37.71	37.71	37.35	37.46	15460	36.4387	down	down	correct
OBSV.US	ObsEva SA	20191224	3.95	3.97	3.76	3.82	660068	3.82	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20191224	29.4	29.4	29.4	29.4	0	27.8194
OCC.US	Optical Cable Corporation	20191224	3.18	3.4017	3.15	3.3089	5637	3.3089	up	up	correct
OCCI.US	OFS Credit Company Inc	20191224	16	16	15.7898	15.85	11140	11.1675	down	down	correct
OCCIP.US	OFS Credit Company Inc	20191224	25.8381	25.8381	25.8381	25.8381	0	22.552
OCFC.US	OceanFirst Financial Corp	20191224	25.35	25.4	25.2481	25.37	87020	23.5985	up	up	correct
OCGN.US	Ocugen Inc	20191224	0.39	0.394	0.371	0.3878	2236797	0.3878	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20191224	5.5	5.5	5.42	5.42	195885	4.6013	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20191224	4.29	4.73	4.22	4.73	650803	4.73	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20191224	1.85	1.96	1.78	1.915	14870	7.66	up	up	correct
OCX.US	OncoCyte Corporation	20191224	2.15	2.18	2.1	2.14	104119	2.14	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20191224	187.94	188.41	187.01	187.99	223495	124.5249	up	up	correct
ODP.US	The ODP Corporation	20191224	2.49	2.58	2.49	2.55	569136	25.2228	up	up	correct
ODT.US	Odonate Therapeutics Inc	20191224	29.78	30.395	29.28	30.22	37116	30.22	up	up	correct
OEG.US	Orbital Energy Group Inc	20191224	1.05	1.14	1.04	1.12	75004	1.12	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20191224	3.15	3.2	3.1341	3.18	70199	3.18	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20191224	46.76	47.28	46.6	47.07	37290	47.07	up	up	correct
OFLX.US	Omega Flex Inc	20191224	114	114	110.44	111.55	16219	109.5578	down	down	correct
OFS.US	OFS Capital Corporation	20191224	11.14	11.33	11.115	11.17	57542	8.7252	up	up	correct
OFSSI.US	OFSSI	20191224	24.99	24.99	24.95	24.96	1200	21.8862	down	up	incorrect
OGI.US	OrganiGram Holdings Inc	20191224	2.46	2.52	2.41	2.51	1181726	2.51	up	up	correct
OIIM.US	O2Micro International Limited	20191224	1.63	1.63	1.6	1.63	10065	1.63
OKTA.US	Okta Inc	20191224	118.09	120.1789	117.48	119.02	608685	119.02	up	up	correct
OLED.US	Universal Display Corporation	20191224	203.81	203.81	201.12	202.8	163556	201.2538	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20191224	67.15	68.52	66.85	67.66	348814	67.66	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20191224	60.11	60.83	60.11	60.71	21215	58.41	up	up	correct
OMCL.US	Omnicell Inc	20191224	82.89	83.007	82.25	82.49	51744	82.49	down	down	correct
OMER.US	Omeros Corporation	20191224	15.24	15.44	15.085	15.29	134980	15.29	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20191224	3.1878	3.371	3.1543	3.2	17082	3.2	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20191224	16.51	16.52	16.31	16.46	45960	12.4071	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20191224	3.67	3.7	3.62	3.62	2510	3.62	down	up	incorrect
ON.US	ON Semiconductor Corporation	20191224	24.35	24.49	24.26	24.47	1308824	24.47	up	up	correct
ONB.US	Old National Bancorp	20191224	18.41	18.55	18.35	18.47	571562	17.2568	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20191224	1.71	1.82	1.71	1.79	54762	1.79	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20191224	4.26	4.32	4.07	4.265	8357	4.265	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20191224	1.76	1.94	1.75	1.83	762847	1.83	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20191224	0.3	0.302	0.29	0.296	329860	4.44	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20191224	0.4	0.42	0.3939	0.4199	15986	8.398	up	up	correct
OPBK.US	OP Bancorp	20191224	10.05	10.06	9.94	10.06	1649	9.3771	up	up	correct
OPCH.US	Option Care Health Inc	20191224	3.61	3.63	3.55	3.63	274525	14.52	up	up	correct
OPGN.US	OpGen Inc	20191224	1.36	1.39	1.3	1.33	290350	1.33	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20191224	2.94	2.94	2.94	2.94	35	2.94
OPI.US	Office Properties Income Trust	20191224	31.52	31.73	31.31	31.64	94129	27.4002	up	up	correct
OPK.US	OPKO Health Inc	20191224	1.51	1.62	1.5	1.61	3939700	1.61	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20191224	14.9	14.9	14.65	14.89	2241	14.89	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20191224	27.49	28.83	27.49	28.36	1002	26.9891	up	up	correct
OPRA.US	Opera Limited	20191224	9.5	9.5746	9.42	9.45	57745	9.45	down	down	correct
OPRT.US	Oportun Financial Corporation	20191224	22.41	23.99	22.41	23.71	25457	23.71	up	up	correct
OPRX.US	OptimizeRx Corporation	20191224	10.38	10.48	10.28	10.45	32456	10.45	up	down	incorrect
OPTN.US	OptiNose Inc	20191224	9.85	10	9.66	9.82	85659	9.82	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20191224	4.88	5.03	4.8308	5	49195	5	up	up	correct
ORGS.US	Orgenesis Inc	20191224	3.06	3.18	2.91	3.07	22918	3.07	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20191224	435.9	439.84	435.9	439.83	127853	439.83	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20191224	5.26	5.55	5.21	5.48	60859	5.48	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20191224	22.99	23.2	22.98	23.04	11251	21.3273	up	down	incorrect
ORTX.US	Orchard Therapeutics plc	20191224	15	15.63	14.79	15.58	138622	15.58	up	up	correct
OSBC.US	Old Second Bancorp Inc	20191224	13.14	13.18	13.1	13.18	16067	12.9576	up	up	correct
OSIS.US	OSI Systems Inc	20191224	101.82	101.91	101.41	101.91	50396	101.91	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20191224	7.42	7.58	7.25	7.4	67239	7.4	down	down	correct
OSPN.US	OneSpan Inc	20191224	17.67	17.67	17.43	17.52	41541	17.52	down	down	correct
OSS.US	One Stop Systems Inc	20191224	1.8707	1.97	1.87	1.9399	11588	1.9399	up	up	correct
OSTK.US	Overstock.com Inc	20191224	6.8632	6.8632	6.6778	6.7363	496424	6.7363	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20191224	8.41	8.41	8.205	8.29	166245	8.29	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20191224	16.89	17.25	16.81	17.01	122963	16.7499	up	up	correct
OTEL.US	Otelco Inc	20191224	10.8769	10.8769	10.83	10.84	2017	10.84	down	down	correct
OTEX.US	Open Text Corporation	20191224	44.22	44.22	43.61	43.69	115599	42.2312	down	down	correct
OTIC.US	Otonomy Inc	20191224	2.89	2.9648	2.71	2.76	719377	2.76	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20191224	0.58	0.5825	0.53	0.5496	2039464	0.5496	down	up	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20191224	0.0802	0.0802	0.0508	0.0508	10054	0.0508	down	down	correct
OTRK.US	Ontrak Inc	20191224	16.13	16.28	15.95	16.12	30015	16.12	down	down	correct
OTTR.US	Otter Tail Corporation	20191224	51.18	51.18	50.61	51.05	83512	47.8634	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20191224	40.05	41	38.85	41	2680	38.241	up	up	correct
OVID.US	Ovid Therapeutics Inc	20191224	4.8	5.2	4.79	5.06	1039575	5.06	up	up	correct
OVLY.US	Oak Valley Bancorp	20191224	19.36	19.36	19.36	19.36	430	18.6829
OWSCX.US	OWSCX	20191224	20.81	20.81	20.81	20.81	0	20.2261
OXBR.US	Oxbridge Re Holdings Limited	20191224	0.76	0.76	0.75	0.7501	8200	0.7501	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20191224	0.0121	0.0121	0.0121	0.0121	1630	0.0121
OXLC.US	Oxford Lane Capital Corp	20191224	8.14	8.18	8.11	8.16	420781	5.7245	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20191224	25.43	25.43	25.43	25.43	100	22.1161
OXSQ.US	Oxford Square Capital Corp	20191224	5.34	5.37	5.33	5.37	182482	4.046	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20191224	25.12	25.2557	25.12	25.2557	1622	22.1466	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20191224	25.87	25.9	24.92	24.92	1400	21.8901	down	down	correct
OYST.US	Oyster Point Pharma Inc	20191224	20.97	22.92	20.97	22.54	44248	22.54	up	down	incorrect
OZK.US	Bank OZK	20191224	31.1	31.19	30.9121	31.17	159266	28.8545	up	up	correct
PAA.US	Plains All American Pipeline L.P	20191224	18.92	18.95	18.74	18.88	2443361	15.9402	down	down	correct
PAAS.US	Pan American Silver Corp	20191224	22.56	23.17	22.44	23.09	1346149	22.6359	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20191224	5.25	5.36	5.21	5.26	466853	5.26	up	up	correct
PACW.US	PacWest Bancorp	20191224	38.84	38.84	38.6	38.72	135863	35.8559	down	down	correct
PAE.US	PAE Incorporated	20191224	10.54	10.54	10.33	10.4	12933	10.4	down	down	correct
PAGP.US	Plains GP Holdings L.P	20191224	19.3	19.3	19.115	19.21	1055211	16.3237	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20191224	24.62	24.74	24.45	24.74	94211	23.7328	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20191224	1.4	1.4	1.4	1.4	0	1.4
PANW.US	Palo Alto Networks Inc. Common Stock	20191224	231	232.1278	230.665	231.79	538785	231.79	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20191224	20.12	20.12	19.79	19.9182	999	9.3017	down	down	correct
PATK.US	Patrick Industries Inc	20191224	53.64	54.21	53.24	54.21	72198	52.6963	up	down	incorrect
PAVM.US	PAVmed Inc	20191224	0.99	1	0.97	0.9885	151924	0.9885	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20191224	0.34	0.34	0.3351	0.3352	28800	0.3352	down	up	incorrect
PAYS.US	PaySign Inc	20191224	9.88	10.2175	9.75	10.03	295346	10.03	up	up	correct
PAYX.US	Paychex Inc	20191224	84.93	85.0642	84.57	84.65	422455	79.8752	down	down	correct
PBCT.US	People's United Financial Inc	20191224	16.87	16.87	16.695	16.86	864457	15.2101	down	down	correct
PBCTP.US	People's United Financial Inc	20191224	27.59	27.6067	27.33	27.5178	10320	24.8417	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20191224	15.04	15.04	14.3501	15.02	4339	15.02	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20191224	13.75	13.75	13.61	13.61	1688	13.0706	down	down	correct
PBIP.US	Prudential Bancorp Inc	20191224	18.13	18.13	18.13	18.13	347	16.9653
PBPB.US	Potbelly Corporation	20191224	4.33	4.35	4.27	4.33	83810	4.33
PBTS.US	Powerbridge Technologies Co. Ltd	20191224	2.86	3	2.65	2.9406	16894	2.9406	up	up	correct
PBYI.US	Puma Biotechnology Inc	20191224	9.51	9.75	8.97	9.14	1029389	9.14	down	down	correct
PCAR.US	PACCAR Inc	20191224	79.59	79.6	79.09	79.49	330279	75.1977	down	down	correct
PCB.US	PCB Bancorp	20191224	17.11	17.31	17.11	17.31	7002	16.2586	up	up	correct
PCH.US	PotlatchDeltic Corporation	20191224	43.53	43.53	43.09	43.21	70146	37.5902	down	down	correct
PCOM.US	Points International Ltd	20191224	15.24	15.68	15.15	15.1815	36795	15.1815	down	down	correct
PCRX.US	Pacira BioSciences Inc	20191224	45.96	46.37	45.01	46.23	225365	46.23	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20191224	15	15	15	15	101	15
PCSB.US	PCSB Financial Corporation	20191224	20.56	20.58	20.4	20.47	14540	19.9972	down	up	incorrect
PCTI.US	PCTEL Inc	20191224	8.49	8.57	8.37	8.57	25426	8.0245	up	up	correct
PCTY.US	Paylocity Holding Corporation	20191224	121.02	121.5	119.76	120.9	117902	120.9	down	down	correct
PCYG.US	Park City Group Inc	20191224	5.25	5.27	5.21	5.24	7273	5.24	down	down	correct
PCYO.US	Pure Cycle Corporation	20191224	12.68	12.79	12.68	12.77	2652	12.77	up	down	incorrect
PDCE.US	PDC Energy Inc	20191224	26.51	26.74	26.11	26.28	296689	25.8003	down	down	correct
PDCO.US	Patterson Companies Inc	20191224	20.57	20.7	20.315	20.41	380136	18.7723	down	down	correct
PDD.US	Pinduoduo Inc	20191224	37.85	38.55	37.81	38.04	1814670	38.04	up	up	correct
PDEX.US	Pro	20191224	16.52	16.52	16.18	16.3	2333	16.3	down	down	correct
PDFS.US	PDF Solutions Inc	20191224	16.08	16.28	15.89	16.23	41721	16.23	up	up	correct
PDLB.US	PDL Community Bancorp	20191224	14.52	14.7	14.52	14.7	2199	14.7	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20191224	2.2106	2.3784	2.21	2.33	32800	2.33	up	up	correct
PDSKX.US	PDSKX	20191224	25.98	25.98	25.98	25.98	0	24.4896
PDSRX.US	PDSRX	20191224	25.94	25.94	25.94	25.94	0	24.3887
PDSYX.US	PDSYX	20191224	26	26	26	26	0	24.5111
PEBK.US	Peoples Bancorp of North Carolina Inc	20191224	31.1196	31.1196	30.61	30.79	3288	29.0045	down	down	correct
PEBO.US	Peoples Bancorp Inc	20191224	34.57	34.59	34.33	34.44	27988	31.1219	down	down	correct
PEGA.US	Pegasystems Inc	20191224	78.75	78.75	77.62	78.21	46258	78.0318	down	down	correct
PENN.US	Penn National Gaming Inc	20191224	25.7	25.7	25.48	25.53	305133	25.53	down	up	incorrect
PEP.US	PepsiCo Inc	20191224	137.09	137.38	136.27	136.89	1220629	129.2397	down	down	correct
PERI.US	Perion Network Ltd	20191224	6.19	6.35	6.09	6.28	210322	6.28	up	up	correct
PESI.US	Perma	20191224	9.19	9.46	8.51	9.015	123558	9.015	down	up	incorrect
PETQ.US	PetIQ Inc	20191224	25.65	25.97	25.43	25.96	85946	25.96	up	down	incorrect
PETS.US	PetMed Express Inc	20191224	23.48	23.89	23.335	23.5	219350	21.7997	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20191224	0.53	0.53	0.53	0.53	11	2.12
PETZ.US	TDH Holdings Inc	20191224	1.49	1.6207	1.45	1.475	3977	1.475	down	down	correct
PFALX.US	PFALX	20191224	9.98	9.98	9.98	9.98	0	8.5607
PFBC.US	Preferred Bank	20191224	59.24	59.82	58.96	59.82	30272	56.6521	up	up	correct
PFC.US	Premier Financial Corp	20191224	30.51	30.55	30.35	30.5	31508	28.1876	down	down	correct
PFFLX.US	PFFLX	20191224	9.98	9.98	9.98	9.98	0	8.4993
PFG.US	Principal Financial Group Inc	20191224	55.03	55.13	54.6	54.72	252478	50.1474	down	down	correct
PFIE.US	Profire Energy Inc	20191224	1.45	1.49	1.45	1.47	55108	1.47	up	up	correct
PFIN.US	P&F Industries Inc	20191224	6.83	7.256	6.83	7.256	765	7.2061	up	up	correct
PFIS.US	Peoples Financial Services Corp	20191224	52	52	49.8	50.6	19297	47.2	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20191224	9.98	9.98	9.98	9.98	0	8.2084
PFLT.US	PennantPark Floating Rate Capital Ltd	20191224	12.25	12.28	12.23	12.24	152035	9.8133	down	down	correct
PFMT.US	Performant Financial Corporation	20191224	0.83	0.9058	0.83	0.9058	1868	0.9058	up	up	correct
PFSW.US	PFSweb Inc	20191224	3.96	3.98	3.81	3.81	11252	3.81	down	down	correct
PFX.US	Phenixfin Corporation	20191224	2.09	2.14	2.06	2.08	96633	41.6	down	down	correct
PFXNL.US	PhenixFIN Corporation	20191224	23.79	24.0548	23.79	23.79	1527	21.228
PGC.US	Peapack	20191224	31.1477	31.1477	30.99	31.11	11841	30.598	down	down	correct
PGEN.US	Precigen Inc	20191224	6	6.59	6	6.58	1129135	6.58	up	up	correct
PGNY.US	Progyny Inc	20191224	25.63	25.99	25.41	25.65	265414	25.65	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20191224	6.58	7.35	6.57	7.35	551253	7.35	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20191224	27	28.48	24.6437	25.59	36180	25.59	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20191224	2.0527	2.0999	2.0527	2.09	1400	2.09	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20191224	0.14	0.1449	0.137	0.1429	344468	7.8595	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20191224	0.027	0.027	0.027	0.027	201	0.027
PHUN.US	Phunware Inc	20191224	1.22	1.26	1.19	1.2	72134	1.2	down	up	incorrect
PI.US	Impinj Inc	20191224	27.26	27.44	26.8721	27.1	104493	27.1	down	down	correct
PIIVX.US	PIIVX	20191224	29.93	29.93	29.93	29.93	0	29.3469
PINC.US	Premier Inc	20191224	38.75	39.1	38.26	38.61	224822	37.3499	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20191224	3.61	3.63	3.41	3.52	218573	3.52	down	down	correct
PIXY.US	ShiftPixy Inc	20191224	8.205	10.44	8.02	8.54	110355	8.54	up	up	correct
PKBK.US	Parke Bancorp Inc	20191224	25.0838	25.0838	24.91	25	4121	21.0379	down	down	correct
PKOH.US	Park	20191224	33.89	34.085	33.255	33.8	40840	32.9088	down	up	incorrect
PLAB.US	Photronics Inc	20191224	16.22	16.22	15.72	15.89	240626	15.89	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20191224	40.97	41.325	40.06	40.23	386153	40.073	down	down	correct
PLBC.US	Plumas Bancorp	20191224	26.32	26.3917	26.04	26.12	1123	25.1681	down	down	correct
PLCE.US	The Children's Place Inc	20191224	63.44	64.7461	63.305	63.57	296543	63.57	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20191224	4.1	4.15	4.05	4.06	57120	4.06	down	down	correct
PLL.US	Piedmont Lithium Inc	20191224	8.1	8.5007	8.1	8.154	2887	8.154	up	up	correct
PLMR.US	Palomar Holdings Inc	20191224	52.2	52.6346	51.01	52.37	62183	52.37	up	down	incorrect
PLPC.US	Preformed Line Products Company	20191224	60.27	60.86	59.626	60.49	2009	58.8702	up	up	correct
PLSE.US	Pulse Biosciences Inc	20191224	13.32	13.7699	13.2895	13.7	24177	13.7	up	up	correct
PLUG.US	Plug Power Inc	20191224	2.95	3.11	2.94	3.11	4804298	3.11	up	down	incorrect
PLUS.US	ePlus inc	20191224	86.69	86.69	85.653	86.22	11765	43.11	down	down	correct
PLXP.US	PLx Pharma Inc	20191224	4.7	4.7	4.415	4.51	16849	4.51	down	down	correct
PLXS.US	Plexus Corp	20191224	77.44	77.66	76.5705	77.66	54333	77.66	up	down	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20191224	7.81	8.1099	7.81	8.06	171575	8.06	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20191224	0.0415	0.043	0.0391	0.041	725	61.5031	down	down	correct
PMD.US	Psychemedics Corporation	20191224	9.27	9.55	9.22	9.55	19759	9.2962	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20191224	1.0735	1.132	1.0735	1.1	13521	1.1	up	down	incorrect
PMFLX.US	PMFLX	20191224	10.73	10.73	10.73	10.73	0	10.113
PMTS.US	CPI Card Group Inc. Common Stock	20191224	0.78	0.8	0.7561	0.77	41309	0.77	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20191224	64.16	64.3	63.84	64.26	77038	62.8306	up	up	correct
PNNT.US	PennantPark Investment Corporation	20191224	6.63	6.68	6.6	6.67	211535	5.3598	up	up	correct
PNNTG.US	PNNTG	20191224	25.63	25.63	25.63	25.63	0	22.7236
PNRG.US	PrimeEnergy Resources Corporation	20191224	150.23	150.23	146.71	147.94	1277	147.94	down	up	incorrect
PNTG.US	The Pennant Group Inc	20191224	34.76	35.99	34.02	34.59	84054	34.59	down	down	correct
POAI.US	Predictive Oncology Inc	20191224	2.8445	2.9	2.8445	2.87	12699	2.87	up	up	correct
PODD.US	Insulet Corporation	20191224	171.44	172.07	170.24	171.61	345743	171.61	up	up	correct
POLA.US	Polar Power Inc	20191224	2.34	2.38	2.32	2.38	50446	2.38	up	up	correct
POOL.US	Pool Corporation	20191224	210.06	213.95	210	213.31	85588	210.0039	up	up	correct
POPM.US	PopMail.com Inc	20191224	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20191224	98.33	98.33	96.87	97.84	82878	48.2806	down	down	correct
POWL.US	Powell Industries Inc	20191224	50.24	50.285	49.72	50.25	51666	46.7943	up	up	correct
POWW.US	AMMO Inc	20191224	1.24	1.24	1.205	1.24	27200	1.24
PPBI.US	Pacific Premier Bancorp Inc	20191224	33.1	33.18	32.92	33.04	104182	30.6111	down	down	correct
PPBT.US	Purple Biotech Ltd	20191224	0.0754	0.076	0.0722	0.0725	101993	0.7251	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20191224	32.53	32.75	32.31	32.53	131339	32.53
PPIH.US	Perma	20191224	9.21	9.29	9	9.02	8529	9.02	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20191224	2.24	2.24	2.2051	2.2051	2310	2.1503	down	down	correct
PPTA.US	Midas Gold Corp.	20191224	4.521	4.8	4.4	4.671	19787	4.671	up	up	correct
PRAA.US	PRA Group Inc	20191224	36.95	36.95	36.44	36.87	71925	36.87	down	up	incorrect
PRDEX.US	PREDEX Funds	20191224	26.07	26.07	26.07	26.07	0	24.1914
PRDO.US	Perdoceo Education Corporation	20191224	18.22	18.58	18.22	18.52	253110	18.52	up	up	correct
PRFT.US	Perficient Inc	20191224	45.74	45.83	45.37	45.8	181648	45.8	up	down	incorrect
PRGS.US	Progress Software Corporation	20191224	41.86	41.89	41.54	41.86	69334	40.5312
PRIM.US	Primoris Services Corporation	20191224	22.56	22.57	22.31	22.42	37315	21.9237	down	down	correct
PRIVX.US	Sharespost 100 Fund	20191224	29.78	29.78	29.78	29.78	0	29.1955
PRLVX.US	PRLVX	20191224	29.65	29.65	29.65	29.65	0	29.064
PROC.US	Procaps Group S.A. Ordinary Shares	20191224	9.84	9.84	9.84	9.84	0	9.84
PROF.US	Profound Medical Corp	20191224	10.3303	10.5877	10.11	10.5877	4182	10.5877	up	up	correct
PROV.US	Provident Financial Holdings Inc	20191224	21.73	22.05	21.5842	21.83	2000	20.3094	up	up	correct
PRPH.US	ProPhase Labs Inc	20191224	2.05	2.05	2	2	3218	1.9058	down	down	correct
PRPL.US	Purple Innovation Inc	20191224	8.26	8.28	8.15	8.2	39413	8.2	down	down	correct
PRPO.US	Precipio Inc	20191224	2.04	2.04	1.95	2	92588	2	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20191224	10	10.02	9.85	10	135914	10
PRTA.US	Prothena Corporation plc	20191224	17.01	17.01	15.64	16.21	295490	16.21	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20191224	2.6	2.83	2.5	2.55	139106	2.55	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20191224	4.39	4.56	4.35	4.5	1534745	4.5	up	up	correct
PRTS.US	CarParts.com Inc	20191224	2.025	2.07	1.95	2.07	50796	2.07	up	up	correct
PRVB.US	Provention Bio Inc	20191224	12.5	14.1874	12.33	14.07	1601072	14.07	up	up	correct
PSEC.US	Prospect Capital Corporation	20191224	6.6	6.61	6.57	6.58	729399	5.2285	down	down	correct
PSHG.US	Performance Shipping Inc	20191224	0.8343	0.84	0.821	0.8299	20287	8.1403	down	down	correct
PSMT.US	PriceSmart Inc	20191224	71.91	72.51	71.24	72.5	43018	71.1733	up	up	correct
PSNL.US	Personalis Inc	20191224	9.52	10.29	9.38	9.84	499862	9.84	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20191224	18.47	18.47	18.47	18.47	0	16.7372
PSTI.US	Pluristem Therapeutics Inc	20191224	3.98	4.15	3.97	3.97	131992	3.97	down	down	correct
PSTV.US	Plus Therapeutics Inc	20191224	2.5	3.01	2.4856	2.65	1063345	2.65	up	up	correct
PT.US	Pintec Technology Holdings Limited	20191224	1.14	1.2	1.01	1.08	531645	1.08	down	up	incorrect
PTC.US	PTC Inc	20191224	74.84	75.37	74.37	74.43	142977	74.43	down	down	correct
PTCT.US	PTC Therapeutics Inc	20191224	49.55	49.77	49.02	49.73	105666	49.73	up	up	correct
PTDEX.US	PREDEX	20191224	26.13	26.13	26.13	26.13	0	24.3549
PTE.US	PolarityTE Inc	20191224	2.76	2.99	2.709	2.95	136215	2.95	up	up	correct
PTEN.US	Patterson	20191224	10.67	10.8	10.49	10.52	1235580	10.1876	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20191224	7.22	7.5	7.07	7.47	120060	7.47	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20191224	21.2	21.6	21.2	21.5	13020	16.3211	up	up	correct
PTNR.US	Partner Communications Company Ltd	20191224	4.21	4.2311	4.21	4.2311	1367	4.2311	up	down	incorrect
PTON.US	Peloton Interactive Inc	20191224	29.07	29.25	28.56	28.75	1972649	28.75	down	down	correct
PTRS.US	Partners Bancorp	20191224	8.01	8.01	8.01	8.01	200	7.7617
PTSI.US	P.A.M. Transportation Services Inc	20191224	57.13	57.13	55.51	56.73	3154	28.365	down	down	correct
PULM.US	Pulmatrix Inc	20191224	0.83	0.86	0.83	0.8489	51352	0.8489	up	up	correct
PUYI.US	Puyi Inc	20191224	5.2946	5.5	5.27	5.47	9838	5.47	up	up	correct
PVAC.US	Penn Virginia Corporation	20191224	30.02	30.3	29.63	30.21	88228	30.21	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20191224	12.6	12.6	12.3	12.44	13969	12.1975	down	down	correct
PWDEX.US	PREDEX	20191224	26.13	26.13	26.13	26.13	0	24.3548
PWFL.US	PowerFleet Inc	20191224	6.15	6.15	6.0801	6.14	39105	6.14	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20191224	35.7243	35.7243	34.5	35.08	4006	31.7312	down	up	incorrect
PXLW.US	Pixelworks Inc	20191224	3.13	3.24	3.11	3.22	148742	3.22	up	up	correct
PXS.US	Pyxis Tankers Inc	20191224	1.13	1.13	1.1	1.13	14103	1.13
PYPL.US	PayPal Holdings Inc	20191224	108.64	109.26	108.38	108.69	1679950	108.69	up	up	correct
PZZA.US	Papa John's International Inc	20191224	63.99	64.44	63.56	64.23	197677	62.8854	up	up	correct
QADA.US	QAD Inc	20191224	51.02	51.43	50.58	51.23	20888	50.7409	up	down	incorrect
QADB.US	QAD Inc	20191224	37.2473	37.2473	37.2473	37.2473	21	36.8552
QCOM.US	QUALCOMM Incorporated	20191224	88.62	88.81	87.98	88.77	2435244	84.9874	up	up	correct
QCRH.US	QCR Holdings Inc	20191224	43.13	43.24	42.94	43.11	26817	42.568	down	down	correct
QDEL.US	Quidel Corporation	20191224	73.82	74.09	73.27	73.83	42107	73.83	up	up	correct
QFIN.US	360 DigiTech Inc	20191224	9.14	9.57	9.11	9.51	619947	9.3816	up	up	correct
QIWI.US	QIWI plc	20191224	19.09	19.11	18.63	18.64	239472	15.3723	down	up	incorrect
QK.US	Q&K International Group Limited	20191224	10.51	11.05	10.51	11.05	9459	11.05	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20191224	0.165	0.165	0.1522	0.1563	60404	3.9075	down	down	correct
QLYS.US	Qualys Inc	20191224	85.74	85.74	84.78	84.97	84199	84.97	down	down	correct
QMCO.US	Quantum Corporation	20191224	6.91	7.15	6.9	7.15	125459	7.15	up	up	correct
QNST.US	QuinStreet Inc	20191224	15.4	15.65	15.39	15.54	225269	15.54	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20191224	23.99	23.99	23.79	23.825	78206	20.9328	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20191224	2.28	2.3	2.26	2.26	4029	2.26	down	up	incorrect
QRTEA.US	Qurate Retail Inc	20191224	8.12	8.29	8.1	8.24	1696033	4.7004	up	up	correct
QRVO.US	Qorvo Inc	20191224	117.24	118.04	116.42	117.96	488529	117.96	up	down	incorrect
QTNT.US	Quotient Limited	20191224	8.93	9.08	8.81	9.06	130675	9.06	up	up	correct
QTRX.US	Quanterix Corporation	20191224	24.32	24.9	24.125	24.8	52999	24.8	up	up	correct
QTT.US	Qutoutiao Inc	20191224	3.1	3.24	3.085	3.22	564373	32.2	up	up	correct
QUIK.US	QuickLogic Corporation	20191224	4.15	4.2893	3.62	4.06	52847	4.06	down	down	correct
QUMU.US	Qumu Corporation	20191224	2.58	2.62	2.55	2.6	24660	2.6	up	up	correct
QURE.US	uniQure N.V	20191224	71.93	73.98	71.6	73.61	187683	73.61	up	down	incorrect
RADA.US	RADA Electronic Industries Ltd	20191224	5.4	5.47	5.3	5.41	73555	5.41	up	up	correct
RAIL.US	FreightCar America Inc	20191224	2.17	2.25	2.12	2.18	68304	2.18	up	up	correct
RAND.US	Rand Capital Corporation	20191224	2.6926	2.6937	2.6926	2.6937	1996	19.9072	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20191224	30.6	32.94	30.5	30.78	30697	30.78	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20191224	45.02	46	44.85	45.83	184127	45.83	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20191224	1.77	1.82	1.75	1.8	12391	1.8	up	up	correct
RAVN.US	Raven Industries Inc	20191224	35.05	35.15	34.87	35.02	24448	34.4775	down	down	correct
RBB.US	RBB Bancorp	20191224	21.54	21.56	21.3	21.45	16654	20.4889	down	down	correct
RBBN.US	Ribbon Communications Inc	20191224	3.08	3.19	3.06	3.18	569037	3.18	up	up	correct
RBCAA.US	Republic Bancorp Inc	20191224	46.53	46.69	45.55	46.45	12019	43.7367	down	down	correct
RBCN.US	Rubicon Technology Inc	20191224	8.51	8.51	8.39	8.39	962	8.39	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20191224	11.176	11.28	11.1563	11.184	918	11.184	up	down	incorrect
RBNC.US	Reliant Bancorp Inc	20191224	22.68	22.68	22.0793	22.15	6545	21.2209	down	down	correct
RCAT.US	Red Cat Holdings Inc	20191224	1.26	1.28	1.26	1.28	348	1.28	up	up	correct
RCEL.US	AVITA Medical Inc	20191224	8.58	8.775	8.58	8.66	12262	43.3	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20191224	10.78	10.78	10.78	10.78	0	9.3925
RCICX.US	Resource Credit Income Fund Class C	20191224	10.9	10.9	10.9	10.9	0	9.6453
RCII.US	Rent	20191224	28.28	28.6	28.28	28.47	241771	26.4284	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20191224	10.8	10.8	10.8	10.8	0	9.3877
RCILX.US	RCILX	20191224	10.78	10.78	10.78	10.78	0	9.4506
RCIWX.US	Resource Credit Income Fund Class W Shar	20191224	10.77	10.77	10.77	10.77	0	9.4181
RCKT.US	Rocket Pharmaceuticals Inc	20191224	23.33	24.23	23.2	24.1	215944	24.1	up	up	correct
RCKY.US	Rocky Brands Inc	20191224	29	29.09	28.58	29	62584	27.974
RCM.US	R1 RCM Inc	20191224	12.49	12.715	12.42	12.66	453808	12.66	up	up	correct
RCMT.US	RCM Technologies Inc	20191224	2.7235	2.7695	2.7235	2.74	11686	2.74	up	up	correct
RCON.US	Recon Technology Ltd	20191224	0.62	0.638	0.62	0.6377	2191	3.1885	up	up	correct
RDCM.US	RADCOM Ltd	20191224	8.5638	8.76	8.5638	8.64	3551	8.64	up	up	correct
RDFN.US	Redfin Corporation	20191224	21.49	21.69	21.22	21.52	196433	21.52	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20191224	6.09	6.3	6.085	6.17	120068	6.17	up	down	incorrect
RDI.US	Reading International Inc	20191224	10.7	10.795	10.66	10.7	19578	10.7
RDNT.US	RadNet Inc	20191224	19.57	19.87	19.5	19.7	80173	19.7	up	up	correct
RDUS.US	Radius Health Inc	20191224	21.29	21.68	20.68	21.6	331833	21.6	up	up	correct
RDVT.US	Red Violet Inc	20191224	18.35	18.35	17.6	18.04	18438	18.04	down	down	correct
RDWR.US	Radware Ltd	20191224	25.1	25.1093	24.93	25.05	159475	25.05	down	up	incorrect
REAL.US	The RealReal Inc	20191224	18.07	18.6	17.69	17.81	1136394	17.81	down	down	correct
REDU.US	RISE Education Cayman Ltd	20191224	7.17	7.17	6.96	7.16	2706	7.16	down	down	correct
REED.US	Reed's Inc	20191224	0.9	1.09	0.9	0.96	575785	0.96	up	up	correct
REFR.US	Research Frontiers Incorporated	20191224	3.05	3.17	3.05	3.06	40041	3.06	up	down	incorrect
REG.US	Regency Centers Corporation	20191224	62.12	62.14	61.64	61.87	117098	56.62	down	down	correct
REGI.US	Renewable Energy Group Inc	20191224	26.67	27.19	26.51	27.06	576393	27.06	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20191224	374.75	376.71	372.51	376.51	221461	376.51	up	up	correct
REKR.US	Rekor Systems Inc	20191224	3.2	3.21	3.1	3.15	95846	3.15	down	down	correct
RELI.US	Reliance Global Group Inc	20191224	0.3015	0.3099	0.27	0.3099	214	26.5615	up	up	correct
RELL.US	Richardson Electronics Ltd	20191224	5.66	5.74	5.625	5.7	8515	5.2359	up	up	correct
REPH.US	Recro Pharma Inc	20191224	17.98	18.23	17.77	18	119999	18	up	up	correct
REPL.US	Replimune Group Inc	20191224	15.29	15.935	15.26	15.82	117709	15.82	up	up	correct
RESN.US	Resonant Inc	20191224	2	2.07	1.98	2.01	57087	2.01	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20191224	215.62	217.99	211.3	214.13	207073	214.13	down	down	correct
RFIL.US	RF Industries Ltd	20191224	5.96	6.4148	5.94	6.2	161795	6.1504	up	down	incorrect
RGCO.US	RGC Resources Inc	20191224	29.31	29.31	28.41	28.82	12682	27.1622	down	down	correct
RGEN.US	Repligen Corporation	20191224	93.14	93.14	91.68	92.88	113166	92.88	down	down	correct
RGLD.US	Royal Gold Inc	20191224	118.59	120.76	117.92	120.55	253733	118.017	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20191224	0.64	0.67	0.64	0.66	20899	0.66	up	up	correct
RGNX.US	REGENXBIO Inc	20191224	41.68	42.01	41.27	41.99	133480	41.99	up	up	correct
RGP.US	Resources Connection Inc	20191224	16.5	16.56	16.38	16.48	81300	15.1729	down	down	correct
RIBT.US	RiceBran Technologies	20191224	1.48	1.51	1.45	1.47	119963	1.47	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20191224	20.43	20.49	19.8	20.16	25260	19.9609	down	down	correct
RIDE.US	Lordstown Motors Corp	20191224	9.92	9.92	9.92	9.92	7906	9.92
RIGL.US	Rigel Pharmaceuticals Inc	20191224	2.16	2.16	2.12	2.14	561812	2.14	down	down	correct
RILY.US	B. Riley Financial Inc	20191224	25.89	25.99	24.87	25.02	78682	22.014	down	down	correct
RILYN.US	B. Riley Financial Inc	20191224	25.24	25.24	25.2	25.223	3300	22.0007	down	down	correct
RILYP.US	B. Riley Financial Inc	20191224	25.6	25.6	25.5	25.57	4200	22.2291	down	down	correct
RIOT.US	Riot Blockchain Inc	20191224	1.31	1.33	1.31	1.31	332603	1.31
RIVE.US	Riverview Financial Corporation	20191224	12.025	12.19	11.89	12.19	527	11.9756	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20191224	6	6.63	5.845	6.44	851974	6.44	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20191224	41.74	42.6382	40.3637	40.64	99676	40.64	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20191224	15.4	15.4	15.4	15.4	1700	14.4051
RMBL.US	RumbleON Inc	20191224	0.97	1.01	0.85	0.896	12850	17.92	down	up	incorrect
RMBS.US	Rambus Inc	20191224	13.75	13.89	13.63	13.89	162552	13.89	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20191224	8.95	9.1	8.95	9.01	18509	8.881	up	up	correct
RMNI.US	Rimini Street Inc	20191224	3.99	4	3.94	3.95	27868	3.95	down	down	correct
RMR.US	The RMR Group Inc	20191224	45.86	46.06	45.45	45.85	23007	35.9617	down	down	correct
RMRM.US	RMR Mortgage Trust	20191224	19.97	19.97	19.78	19.83	13800	17.7146	down	down	correct
RMTI.US	Rockwell Medical Inc	20191224	2.6	2.66	2.54	2.61	256520	2.61	up	up	correct
RNDB.US	Randolph Bancorp Inc	20191224	16.53	16.7	16.41	16.53	5937	16.435
RNST.US	Renasant Corporation	20191224	36.23	36.23	35.85	36.06	91397	34.0648	down	down	correct
RNWK.US	RealNetworks Inc	20191224	1.28	1.37	1.28	1.35	17580	1.35	up	up	correct
ROAD.US	Construction Partners Inc	20191224	17.5	17.78	17.31	17.52	94096	17.52	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20191224	50.95	51.41	50.67	51.07	61398	51.07	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20191224	17.25	17.37	17.18	17.29	735978	16.5237	up	up	correct
ROKU.US	Roku Inc	20191224	141.3	146.7207	140.5	145.57	11084699	145.57	up	up	correct
ROLL.US	RBC Bearings Incorporated	20191224	159.36	159.98	158.67	158.88	17997	158.88	down	down	correct
ROST.US	Ross Stores Inc	20191224	114.55	115.4	114.275	115.12	535707	113.6536	up	up	correct
RPAY.US	Repay Holdings Corporation	20191224	14.9	14.95	14.71	14.79	70622	14.79	down	down	correct
RPD.US	Rapid7 Inc	20191224	57.39	57.39	56.81	57.1	111225	57.1	down	down	correct
RRBI.US	Red River Bancshares Inc	20191224	53.91	53.91	52.56	53.29	7400	52.7222	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20191224	29.88	29.96	29.6	29.89	74341	29.89	up	up	correct
RRR.US	Red Rock Resorts Inc	20191224	23.81	23.88	23.59	23.71	102619	22.1214	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20191224	5.05	5.4	5.05	5.24	3595	5.24	up	up	correct
RSSS.US	Research Solutions Inc	20191224	3.25	3.25	3.25	3.25	1000	3.25
RTLR.US	Rattler Midstream LP	20191224	17.74	18.3	17.305	18	110100	14.7192	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20191224	12.55	13.32	12.52	12.95	102271	12.95	up	down	incorrect
RUN.US	Sunrun Inc	20191224	14.45	14.665	14.41	14.59	584997	14.59	up	up	correct
RUSHA.US	Rush Enterprises Inc	20191224	46.67	47.22	46.62	47.15	95379	30.5457	up	up	correct
RUSHB.US	Rush Enterprises Inc	20191224	46.47	47.07	46.47	46.85	5025	30.2768	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20191224	22.18	22.19	21.94	22.14	98754	21.9619	down	down	correct
RVNC.US	Revance Therapeutics Inc	20191224	16.32	16.37	16.17	16.34	243368	16.34	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20191224	10.42	10.42	10.42	10.42	200	10.42
RVSB.US	Riverview Bancorp Inc	20191224	8.24	8.34	8.17	8.19	16148	7.6475	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20191224	2.16	2.2801	2.1567	2.185	116250	2.185	up	up	correct
RYAAY.US	Ryanair Holdings plc	20191224	86.73	86.74	86.12	86.51	88434	86.51	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20191224	24.05	24.75	24.01	24.53	98711	24.53	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20191224	28.1	28.185	28.03	28.13	11229	25.3452	up	up	correct
RZLT.US	Rezolute Inc	20191224	0.12	0.12	0.1	0.1	74043	5	down	down	correct
SABR.US	Sabre Corporation	20191224	22.71	22.77	22.62	22.69	267455	22.0768	down	down	correct
SAFM.US	Sanderson Farms Inc	20191224	176.57	176.96	174.3031	175.7	121712	171.9497	down	down	correct
SAFT.US	Safety Insurance Group Inc	20191224	93.6	93.61	93.105	93.33	31128	85.245	down	down	correct
SAGE.US	Sage Therapeutics Inc	20191224	74.5	76.96	74.3	76.8	395752	76.8	up	up	correct
SAIA.US	Saia Inc	20191224	91.03	92.78	90.53	92.32	86372	92.32	up	up	correct
SAL.US	Salisbury Bancorp Inc	20191224	44.75	45.7	44.301	45.7	1325	43.2135	up	down	incorrect
SALM.US	Salem Media Group Inc	20191224	1.43	1.48	1.43	1.45	96146	1.4099	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20191224	12.17	12.51	12.17	12.35	6074	11.2337	up	up	correct
SANM.US	Sanmina Corporation	20191224	34.21	34.3	34.08	34.15	75486	34.15	down	down	correct
SANW.US	S&W Seed Company	20191224	2.2635	2.315	2.15	2.18	10187	2.18	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20191224	38.25	38.25	37.955	38.03	107807	35.2796	down	down	correct
SATS.US	EchoStar Corporation	20191224	44.42	44.66	43.97	44.15	95892	44.15	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20191224	4.1	4.95	4.01	4.55	19722910	4.55	up	up	correct
SBAC.US	SBA Communications Corporation	20191224	240.85	241.1036	238.9	240.15	202969	236.8118	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20191224	30.59	30.85	30.405	30.52	50889	30.1639	down	down	correct
SBET.US	Sharplink Gaming Ltd	20191224	1.01	1.03	1.01	1.01	8200	1.01
SBFG.US	SB Financial Group Inc	20191224	19.45	19.5	19.28	19.28	1453	18.3452	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20191224	33.42	33.43	32.59	32.92	449229	30.9338	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20191224	11.51	11.69	11.4259	11.52	251759	9.9715	up	up	correct
SBNY.US	Signature Bank	20191224	135.87	136.715	135.64	136.42	63059	132.1775	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20191224	21.01	21.13	20.885	20.99	802654	17.9156	down	down	correct
SBSI.US	Southside Bancshares Inc	20191224	37.16	37.34	36.8641	37.22	40794	34.4223	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20191224	7.85	7.93	7.76	7.89	18010	7.879	up	up	correct
SBUX.US	Starbucks Corporation	20191224	88.2	88.5977	88	88.52	1847770	85.3208	up	up	correct
SCHL.US	Scholastic Corporation	20191224	39.6	39.77	38.82	39.27	80905	37.6167	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20191224	22.08	22.3	21.91	22.18	157788	20.8951	up	up	correct
SCKT.US	Socket Mobile Inc	20191224	1.645	1.645	1.6114	1.6368	1165	1.6368	down	down	correct
SCOA.US	Scion Tech Growth I	20191224	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20191224	5.15	5.175	5.02	5.12	475136	5.12	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20191224	5.14	5.3026	5.04	5.22	14571	5.22	up	down	incorrect
SCPL.US	SciPlay Corporation	20191224	12.42	12.645	12.29	12.64	147528	12.64	up	up	correct
SCR.US	Score Media and Gaming Inc	20191224	0.576	0.576	0.5676	0.573	16670	0.573	down	down	correct
SCSC.US	ScanSource Inc	20191224	37.38	37.45	37.1	37.27	80782	37.27	down	down	correct
SCVL.US	Shoe Carnival Inc	20191224	37.39	37.67	37.04	37.25	152418	18.2216	down	down	correct
SCWX.US	SecureWorks Corp	20191224	17.19	17.38	16	16.63	193171	16.63	down	down	correct
SCYX.US	SCYNEXIS Inc	20191224	0.8	0.82	0.77	0.8088	106559	8.088	up	down	incorrect
SDC.US	SmileDirectClub Inc	20191224	8.38	8.46	8.24	8.42	2127731	8.42	up	up	correct
SEAC.US	SeaChange International Inc	20191224	4.2	4.23	4.02	4.14	240108	4.14	down	down	correct
SECO.US	Secoo Holding Limited	20191224	5.7	5.88	5.7	5.88	37642	5.88	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20191224	94.89	95.5	93.31	95.2	187305	95.2	up	up	correct
SEED.US	Origin Agritech Limited	20191224	4.56	4.6169	4.46	4.6169	12210	4.6169	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20191224	1.34	1.51	1.3	1.49	612628	1.49	up	up	correct
SEIC.US	SEI Investments Company	20191224	66.03	66.13	65.705	65.98	149571	63.9805	down	down	correct
SELB.US	Selecta Biosciences Inc	20191224	2.33	2.48	2.285	2.47	251255	2.47	up	down	incorrect
SELF.US	Global Self Storage Inc	20191224	4.31	4.32	4.31	4.32	921	3.8561	up	up	correct
SENEA.US	Seneca Foods Corporation	20191224	39.51	39.88	39.37	39.6	8856	39.6	up	up	correct
SESN.US	Sesen Bio Inc	20191224	0.95	0.967	0.91	0.9251	796407	0.9251	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20191224	38.02	38.07	37.68	38.04	53257	36.7392	up	up	correct
SFET.US	Safe	20191224	3.19	3.19	3.0401	3.08	73858	3.08	down	down	correct
SFIX.US	Stitch Fix Inc	20191224	26.45	26.74	26.05	26.27	531115	26.27	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20191224	19.74	19.86	19.705	19.83	394172	19.83	up	up	correct
SFNC.US	Simmons First National Corporation	20191224	26.84	26.9	26.65	26.74	318717	25.0778	down	down	correct
SFST.US	Southern First Bancshares Inc	20191224	42.53	42.935	42.3577	42.7	8195	42.7	up	up	correct
SGA.US	Saga Communications Inc	20191224	30.46	30.77	30.43	30.43	2557	28.5265	down	down	correct
SGBX.US	SG Blocks Inc	20191224	0.1375	0.1415	0.1313	0.1385	34947	2.77	up	up	correct
SGC.US	Superior Group of Companies Inc	20191224	13.095	13.11	12.7	13.04	22477	12.522	down	down	correct
SGEN.US	Seagen Inc	20191224	115.21	115.94	115.1575	115.45	490934	115.45	up	down	incorrect
SGH.US	SMART Global Holdings Inc	20191224	38.11	38.44	37.47	38.03	138145	38.03	down	down	correct
SGLB.US	Sigma Labs Inc	20191224	0.98	1.0373	0.98	0.99	17002	9.9	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20191224	0.5802	0.5802	0.5802	0.5802	531	0.5802
SGMA.US	SigmaTron International Inc	20191224	3.79	3.8264	3.78	3.8	6488	3.8	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20191224	1.38	1.38	1.372	1.372	600	1.372	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20191224	8.98	8.98	8.66	8.84	778957	8.84	down	down	correct
SGMS.US	Scientific Games Corporation	20191224	26.91	27.25	26.775	27.01	213923	27.01	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20191224	0.875	0.94	0.875	0.94	385	0.94	up	up	correct
SGRP.US	SPAR Group Inc	20191224	1.18	1.3	1.18	1.295	85215	1.295	up	up	correct
SGRY.US	Surgery Partners Inc	20191224	15.5	15.6	15.37	15.5	197588	15.5
SHBI.US	Shore Bancshares Inc	20191224	16.9749	17.15	16.97	17.15	3688	15.9852	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20191224	39.93	40.34	39.72	40.26	120990	25.0873	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20191224	0.5	0.52	0.49	0.5012	4115	8.0192	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20191224	0.0045	0.0086	0.0029	0.0039	10190	0.0039	down	down	correct
SHOO.US	Steven Madden Ltd	20191224	43.32	43.5	42.12	43.37	246121	42.5245	up	down	incorrect
SHYF.US	The Shyft Group Inc	20191224	18.5	18.84	18.38	18.61	136182	18.4606	up	up	correct
SIBN.US	SI	20191224	20.98	21.36	20.77	21.13	52323	21.13	up	down	incorrect
SIEB.US	Siebert Financial Corp	20191224	9.6	9.6	8.26	8.5	13372	8.5	down	down	correct
SIEN.US	Sientra Inc	20191224	8.81	8.94	8.6486	8.87	136736	8.87	up	up	correct
SIFY.US	Sify Technologies Limited	20191224	1.25	1.2773	1.25	1.2773	9415	1.2773	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20191224	4.77	4.84	4.71	4.78	95913	4.78	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20191224	65.63	65.81	65.28	65.35	79038	63.3934	down	down	correct
SILC.US	Silicom Ltd	20191224	32.79	32.79	32.5	32.54	5631	32.54	down	down	correct
SILK.US	Silk Road Medical Inc	20191224	40.27	40.55	39.46	39.82	188965	39.82	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20191224	49.85	50.05	49.44	49.98	67342	47.2493	up	up	correct
SINO.US	Sino	20191224	0.445	0.4699	0.4431	0.4698	14383	2.349	up	down	incorrect
SINT.US	Sintx Technologies Inc	20191224	1.45	1.4648	1.38	1.42	54596	1.42	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20191224	5.27	5.4	5.16	5.33	52359	5.33	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20191224	7.12	7.15	7.11	7.14	5279223	7.0023	up	up	correct
SISI.US	Shineco Inc	20191224	0.8	0.8441	0.7615	0.7749	119124	0.7749	down	down	correct
SITM.US	SiTime Corporation	20191224	21.12	21.77	21.11	21.21	12905	21.21	up	up	correct
SIVB.US	SVB Financial Group	20191224	252.37	252.41	249.6368	252.07	70622	252.07	down	down	correct
SIVBP.US	SVB Financial Group	20191224	25.97	26.1	25.87	25.93	150000	23.537	down	up	incorrect
SKYW.US	SkyWest Inc	20191224	65.44	65.44	64.6406	65.15	70376	64.6944	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20191224	115.53	115.68	114.46	115.58	59765	115.58	up	up	correct
SLDB.US	Solid Biosciences Inc	20191224	4.29	4.69	4.23	4.55	1077022	4.55	up	up	correct
SLGG.US	Super League Gaming Inc	20191224	2.51	2.6	2.25	2.58	30052	2.58	up	up	correct
SLGL.US	Sol	20191224	9.7	9.97	9.1501	9.96	5041	9.96	up	up	correct
SLGN.US	Silgan Holdings Inc	20191224	31.1	31.1	30.81	30.86	126044	30.0156	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20191224	0.071	0.071	0.064	0.071	12100	0.355
SLM.US	SLM Corporation	20191224	9.1	9.13	9.04	9.08	1141801	8.8619	down	down	correct
SLMBP.US	SLM Corporation	20191224	54.99	55	54.2001	54.2001	4412	49.5141	down	down	correct
SLNG.US	Stabilis Solutions Inc	20191224	4.87	4.87	4.87	4.87	3264	4.87
SLNH.US	Soluna Holdings Inc	20191224	0.73	0.73	0.71	0.71	4000	0.71	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20191224	2.35	2.9	2.35	2.79	2708357	2.79	up	up	correct
SLP.US	Simulations Plus Inc	20191224	35.33	35.49	35	35.32	22647	35.0401	down	down	correct
SLRC.US	SLR Investment Corp	20191224	20.81	20.88	20.76	20.87	88793	17.2285	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20191224	3.82	3.9612	3.7763	3.9	40634	3.9	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20191224	3.85	4.0799	3.79	4.05	228904	4.05	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20191224	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20191224	38.35	38.62	38.21	38.21	5196	36.7509	down	down	correct
SMBK.US	SmartFinancial Inc	20191224	23.36	23.76	23.2	23.7	21190	23.1645	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20191224	24.08	24.08	23.8	23.9	517696	23.9	down	up	incorrect
SMED.US	Sharps Compliance Corp	20191224	4.18	4.18	4.18	4.18	3980	4.18
SMID.US	Smith	20191224	5.9	6	5.75	6	6707	6	up	up	correct
SMIT.US	Schmitt Industries Inc	20191224	3.71	3.76	3.71	3.76	3697	3.76	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20191224	48	48.9	48	48.7	8389	48.7	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20191224	26.652	26.97	26.355	26.97	6548	25.2032	up	up	correct
SMMT.US	Summit Therapeutics Inc	20191224	1.43	1.45	1.43	1.45	8388	1.45	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20191224	27.84	28.2	27.27	28.06	202791	28.06	up	up	correct
SMSI.US	Smith Micro Software Inc	20191224	3.94	3.94	3.64	3.74	668902	3.74	down	down	correct
SMTC.US	Semtech Corporation	20191224	51.97	52.16	51.65	52.08	154986	52.08	up	up	correct
SMTI.US	Sanara MedTech Inc	20191224	14.5	15.57	14.5	15.5	5066	15.5	up	up	correct
SNBR.US	Sleep Number Corporation	20191224	47.93	48.64	47.64	48.55	140764	48.55	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20191224	4.42	4.53	4.35	4.5	157839	4.5	up	up	correct
SND.US	Smart Sand Inc	20191224	2.45	2.48	2.415	2.43	83158	2.43	down	down	correct
SNDL.US	Sundial Growers Inc	20191224	2.41	2.48	2.33	2.39	846084	2.39	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20191224	9.14	9.31	8.865	9.22	128853	9.22	up	down	incorrect
SNES.US	SenesTech Inc	20191224	0.52	0.5399	0.52	0.5251	1995	10.502	up	down	incorrect
SNEX.US	StoneX Group Inc	20191224	48.58	49.03	48.37	48.68	46892	48.68	up	up	correct
SNFCA.US	Security National Financial Corporation	20191224	5.4634	5.5656	5.3962	5.5656	6051	5.3006	up	down	incorrect
SNGX.US	Soligenix Inc	20191224	1.39	1.42	1.37	1.39	61031	1.39
SNOA.US	Sonoma Pharmaceuticals Inc	20191224	4	4.55	4	4.2	90829	4.2	up	up	correct
SNPS.US	Synopsys Inc	20191224	139.69	140.26	137.5	138.21	417848	138.21	down	down	correct
SNT.US	Senstar Technologies Ltd.	20191224	3.6929	3.76	3.63	3.7	38015	2.0262	up	up	correct
SNY.US	Sanofi	20191224	50.4	50.42	50.13	50.41	452964	46.8375	up	up	correct
SOHO.US	Sotherly Hotels Inc	20191224	6.65	6.7	6.61	6.62	11314	6.2442	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20191224	26.39	26.39	26.39	26.39	100	24.2262
SOHON.US	Sotherly Hotels Inc	20191224	26.3649	26.49	26.3649	26.3974	966	24.0889	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20191224	26.25	26.42	26.144	26.2901	2064	23.9551	up	up	correct
SOHU.US	Sohu.com Limited	20191224	11.32	11.48	11.23	11.35	103646	11.35	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20191224	2.21	2.21	2.11	2.12	104750	2.12	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20191224	0.45	0.51	0.45	0.51	594	0.51	up	up	correct
SOLY.US	Soliton Inc	20191224	11.78	12.4	11.54	12.32	252025	12.32	up	down	incorrect
SONM.US	Sonim Technologies Inc	20191224	3.4799	3.4799	3.25	3.33	5802	33.3	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20191224	0.61	0.61	0.56	0.5801	15002	15.0826	down	down	correct
SONO.US	Sonos Inc	20191224	14.99	15.14	14.864	14.97	916075	14.97	down	down	correct
SP.US	SP Plus Corporation	20191224	43.01	43.4	42.79	43.23	36053	43.23	up	up	correct
SPCB.US	SuperCom Ltd	20191224	0.61	0.6363	0.61	0.611	102358	0.611	up	down	incorrect
SPFI.US	South Plains Financial Inc	20191224	20.76	20.99	20.645	20.89	7900	20.4227	up	up	correct
SPI.US	SPI Energy Co. Ltd	20191224	1.9	1.9937	1.88	1.98	10704	1.98	up	up	correct
SPLK.US	Splunk Inc	20191224	150.23	150.77	149.79	150.35	443788	150.35	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20191224	11.6	12	11.46	11.82	36383	11.82	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20191224	22.47	22.64	22.44	22.6	23086	22.2145	up	up	correct
SPOK.US	Spok Holdings Inc	20191224	11.76	11.8615	11.74	11.81	16062	10.6761	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20191224	8.53	8.77	8.31	8.75	542213	8.75	up	up	correct
SPRO.US	Spero Therapeutics Inc	20191224	10.5	10.7058	10.36	10.56	50956	10.56	up	up	correct
SPSC.US	SPS Commerce Inc	20191224	57.04	57.28	56.74	56.96	33493	56.96	down	down	correct
SPT.US	Sprout Social Inc	20191224	15.9	16.13	15.9	16	69053	16	up	up	correct
SPTN.US	SpartanNash Company	20191224	14.2	14.42	14.2	14.31	66566	13.1694	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20191224	8.3	8.32	8.135	8.3	330815	8.3
SPWR.US	SunPower Corporation	20191224	7.8783	8.0582	7.8183	8.0382	890534	5.2641	up	up	correct
SQBG.US	Sequential Brands Group Inc	20191224	0.3501	0.38	0.3425	0.345	3600	13.8	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20191224	14	15.2	13.6	14	3600	14
SRAX.US	SRAX Inc	20191224	1.37	1.39	1.35	1.35	18406	1.35	down	down	correct
SRCE.US	1st Source Corporation	20191224	52.62	52.845	52.515	52.81	11623	49.8179	up	up	correct
SRCL.US	Stericycle Inc	20191224	64.16	64.37	63.75	63.96	200480	63.96	down	down	correct
SRDX.US	Surmodics Inc	20191224	42.41	42.41	41.33	41.88	74569	41.88	down	down	correct
SREV.US	ServiceSource International Inc	20191224	1.5	1.53	1.5	1.53	26798	1.53	up	up	correct
SRGA.US	Surgalign Holdings Inc	20191224	2.51	2.67	2.5	2.67	193964	2.67	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20191224	3.5	3.51	3.19	3.27	3926863	3.27	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20191224	135.71	136.4	133.42	134.3	838355	134.3	down	down	correct
SRRA.US	Sierra Oncology Inc	20191224	0.33	0.3444	0.3209	0.3424	1177022	13.696	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20191224	7.8	7.8	7.8	7.8	0	38.852
SRRK.US	Scholar Rock Holding Corporation	20191224	12.42	13.26	12.07	13.01	41511	13.01	up	up	correct
SRTS.US	Sensus Healthcare Inc	20191224	3.67	3.67	3.55	3.57	8278	3.57	down	down	correct
SSB.US	South State Corporation	20191224	86.64	86.73	85.93	86.71	47651	82.1935	up	up	correct
SSBI.US	Summit State Bank	20191224	12.93	13	12.93	12.96	2904	10.9645	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20191224	2.179	2.185	2.1516	2.185	6419	2.185	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20191224	61	61.28	60.81	61.14	380458	60.0608	up	down	incorrect
SSNT.US	SilverSun Technologies Inc	20191224	3.75	3.94	3.6005	3.85	147308	2.9192	up	up	correct
SSP.US	The E.W. Scripps Company	20191224	15.6	15.72	15.55	15.67	66649	15.3522	up	up	correct
SSRM.US	SSR Mining Inc	20191224	17.68	18.39	17.66	18.39	1182401	18.1631	up	up	correct
SSSS.US	SuRo Capital Corp	20191224	6.85	6.86	6.68	6.82	95300	3.7471	down	down	correct
SSTI.US	ShotSpotter Inc	20191224	25.44	26.19	25.36	25.55	41616	25.55	up	up	correct
SSYS.US	Stratasys Ltd	20191224	20.91	20.91	20.42	20.52	123602	20.52	down	up	incorrect
STAA.US	STAAR Surgical Company	20191224	37	37.82	36.69	37.05	176636	37.05	up	up	correct
STAB.US	Statera Biopharma Inc	20191224	0.7	0.7	0.66	0.66	5000	0.66	down	up	incorrect
STAF.US	Staffing 360 Solutions Inc	20191224	0.929	0.929	0.867	0.893	2952	5.358	down	down	correct
STBA.US	S&T Bancorp Inc	20191224	40.94	41.01	40.41	40.88	82175	37.5994	down	down	correct
STCN.US	Steel Connect Inc	20191224	1.71	1.7225	1.65	1.655	19243	1.655	down	down	correct
STFC.US	State Auto Financial Corporation	20191224	30.11	30.71	30.11	30.54	23667	29.446	up	up	correct
STGW.US	MDC Partners Inc	20191224	2.53	2.61	2.53	2.57	97561	2.57	up	up	correct
STIM.US	Neuronetics Inc	20191224	4.52	4.56	4.43	4.5	83442	4.5	down	up	incorrect
STKL.US	SunOpta Inc	20191224	2.55	2.58	2.5	2.54	48641	2.54	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20191224	3.4	3.42	3.39	3.39	3036	3.39	down	down	correct
STLD.US	Steel Dynamics Inc	20191224	34.54	34.87	34.43	34.63	831456	32.6646	up	up	correct
STND.US	Standard AVB Financial Corp	20191224	30.1	30.6	30.1	30.49	1530	29.063	up	up	correct
STNE.US	StoneCo Ltd	20191224	38.14	38.85	38.13	38.57	335235	38.57	up	up	correct
STOK.US	Stoke Therapeutics Inc	20191224	26.97	28.72	26.97	28.6	74094	28.6	up	up	correct
STRA.US	Strategic Education Inc	20191224	153.83	154.96	153.14	154.5	41948	147.9448	up	up	correct
STRL.US	Sterling Construction Company Inc	20191224	14.64	14.67	14.48	14.61	62702	14.61	down	down	correct
STRM.US	Streamline Health Solutions Inc	20191224	1.2606	1.3111	1.2606	1.3	11952	1.3	up	up	correct
STRO.US	Sutro Biopharma Inc	20191224	11.03	11.075	10.89	11.03	14848	11.03
STRR.US	Star Equity Holdings Inc	20191224	2.62	2.8	2.55	2.79	38699	2.79	up	up	correct
STRRP.US	Star Equity Holdings Inc	20191224	4.41	4.41	4.41	4.41	100	3.5365
STRS.US	Stratus Properties Inc	20191224	30.7641	30.7641	30.65	30.65	492	30.65	down	down	correct
STRT.US	Strattec Security Corporation	20191224	21.615	21.91	21.615	21.73	2381	21.5805	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20191224	18.06	19.07	17.3406	18.94	36553	18.94	up	up	correct
STX.US	Seagate Technology Holdings plc	20191224	59.88	59.97	59.15	59.49	819950	54.6989	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20191224	22.99	22.99	22.87	22.9	28397	22.2636	down	up	incorrect
SUMO.US	Sumo Logic Inc	20191224	165.5	165.5	165.5	165.5	1000	163.75
SUMR.US	Summer Infant Inc	20191224	0.2099	0.224	0.2	0.2052	2990	1.8468	down	down	correct
SUNS.US	SLR Senior Investment Corp	20191224	17.77	17.8	17.73	17.74	17998	14.9622	down	down	correct
SUNW.US	Sunworks Inc	20191224	1.17	1.18	1.15	1.18	92920	1.18	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20191224	24.14	24.23	23.81	24.14	331745	24.14
SURF.US	Surface Oncology Inc	20191224	1.58	1.98	1.57	1.89	127235	1.89	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20191224	0.31	0.31	0.291	0.295	7150	14.75	down	down	correct
SVBI.US	Severn Bancorp Inc	20191224	9.27	9.45	9.0457	9.16	4993	8.8312	down	up	incorrect
SVC.US	Service Properties Trust	20191224	24.14	24.29	24.1	24.17	395015	23.4572	up	up	correct
SVRA.US	Savara Inc	20191224	1.85	1.85	1.69	1.78	250722	1.78	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20191224	6.39	6.47	6.3525	6.39	12133	6.39
SWAV.US	ShockWave Medical Inc	20191224	44.5	44.5	43.5226	44.45	194364	44.45	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20191224	7.0792	7.1253	7.01	7.1022	388479	6.9657	up	up	correct
SWIR.US	Sierra Wireless Inc	20191224	9.38	9.47	9.31	9.31	101074	9.31	down	down	correct
SWKH.US	SWK Holdings Corporation	20191224	12	12.5	12	12.5	1900	12.5	up	up	correct
SWKS.US	Skyworks Solutions Inc	20191224	120.34	122.24	120.01	122.16	1095872	118.9009	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20191224	36.66	39.51	36.33	37.7	49100	37.7	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20191224	2.96	3	2.82	2.96	5700	2.96
SY.US	So	20191224	12.35	12.35	11.98	12.17	210473	12.17	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20191224	41.52	41.54	41.25	41.53	9288	39.4845	up	up	correct
SYBX.US	Synlogic Inc	20191224	2.3	2.425	2.255	2.4	762899	2.4	up	up	correct
SYNA.US	Synaptics Incorporated	20191224	66.86	66.98	66.39	66.69	153236	66.69	down	down	correct
SYNC.US	Synacor Inc	20191224	1.5086	1.56	1.5066	1.56	4665	1.56	up	up	correct
SYNH.US	Syneos Health Inc	20191224	58.9	58.9	57.77	58.63	379115	58.63	down	down	correct
SYNL.US	Synalloy Corporation	20191224	12.72	12.88	12.302	12.74	8489	12.74	up	up	correct
SYPR.US	Sypris Solutions Inc	20191224	0.835	0.835	0.83	0.835	1057	0.835
SYRS.US	Syros Pharmaceuticals Inc	20191224	7.4	7.65	7.0201	7.13	532774	7.13	down	down	correct
TA.US	TravelCenters of America Inc	20191224	18.77	19.59	18.56	18.81	152193	18.81	up	up	correct
TACO.US	Del Taco Restaurants Inc	20191224	7.61	7.695	7.59	7.6	175193	7.4687	down	down	correct
TACT.US	TransAct Technologies Incorporated	20191224	10.66	10.9	10.66	10.85	10846	10.85	up	up	correct
TAIT.US	Taitron Components Incorporated	20191224	2.86	2.98	2.86	2.9752	4246	2.7159	up	up	correct
TANH.US	Tantech Holdings Ltd	20191224	1.79	1.91	1.75	1.84	287409	1.84	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20191224	25.5	25.6876	25.5	25.6796	6335	21.7819	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20191224	25.2	25.3	25.18	25.3	2765	21.5628	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20191224	25.41	25.6	25.41	25.4727	10492	21.6332	up	down	incorrect
TAOP.US	Taoping Inc	20191224	0.5786	0.5786	0.5501	0.568	1209	3.408	down	down	correct
TARA.US	Protara Therapeutics Inc	20191224	0.29	0.29	0.2853	0.2893	1712	11.572	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20191224	6.87	6.98	6.84	6.93	145147	6.2886	up	up	correct
TATT.US	TAT Technologies Ltd	20191224	5.1105	5.1105	5.03	5.0423	1501	5.0423	down	down	correct
TAYD.US	Taylor Devices Inc	20191224	10.21	10.226	10.2	10.226	931	10.226	up	up	correct
TBBK.US	The Bancorp Inc	20191224	13.07	13.135	12.62	13.09	111743	13.09	up	up	correct
TBK.US	Triumph Bancorp Inc	20191224	37.84	38.64	37.38	38.64	70326	38.64	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20191224	0.173	0.178	0.1701	0.175	11147	1.75	up	up	correct
TBNK.US	Territorial Bancorp Inc	20191224	31.11	31.8888	31.11	31.39	4761	28.9178	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20191224	24.92	25.93	24.83	25.88	76124	25.88	up	down	incorrect
TC.US	TuanChe ADR	20191224	1.85	2	1.8073	1.86	45306	7.44	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20191224	57.83	58.3	57.6	57.97	156943	57.97	up	up	correct
TCBK.US	TriCo Bancshares	20191224	41.04	41.05	40.59	41.02	70028	38.9507	down	up	incorrect
TCCO.US	Technical Communications Corporation	20191224	4.17	4.95	4.1067	4.71	219877	4.71	up	down	incorrect
TCDA.US	Tricida Inc	20191224	38.86	39.79	38.02	39.46	81159	39.46	up	up	correct
TCFC.US	The Community Financial Corporation	20191224	34.9514	35.9	34.9514	35.89	3272	34.6768	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20191224	70.65	71.05	69.0375	70.99	165341	70.99	up	up	correct
TCOM.US	Trip.com Group Limited	20191224	34.35	34.64	34.18	34.47	501707	34.47	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20191224	2.4	2.43	2.3	2.36	232407	2.36	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20191224	14.16	14.245	14.07	14.13	232334	11.4395	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20191224	17.04	18	16.61	17.88	102724	17.88	up	up	correct
TCX.US	Tucows Inc	20191224	59.73	61.02	59.21	60.55	21369	60.55	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20191224	0.11	0.11	0.11	0.11	1200	0.11
TDW.US	WT	20191224	0.3831	0.3831	0.32	0.3506	15625	0.0387	down	down	correct
TEAM.US	Atlassian Corporation Plc	20191224	121.34	121.38	119.38	120.52	265215	120.52	down	down	correct
TECH.US	Bio	20191224	222.86	222.86	220.3587	220.74	29180	218.9789	down	down	correct
TECTP.US	Tectonic Financial Inc	20191224	10.78	10.78	10.78	10.78	0	8.9089
TEDU.US	Tarena International Inc	20191224	1.29	1.345	1.27	1.285	28371	6.425	down	up	incorrect
TELA.US	TELA Bio Inc	20191224	12.05	12.3654	11.83	12.34	18589	12.34	up	up	correct
TELL.US	Tellurian Inc	20191224	7.06	7.38	7.02	7.37	697469	7.37	up	down	incorrect
TENB.US	Tenable Holdings Inc	20191224	23.87	24.115	23.64	23.66	132153	23.66	down	down	correct
TENX.US	Tenax Therapeutics Inc	20191224	1.16	1.17	1.13	1.17	53302	1.17	up	up	correct
TER.US	Teradyne Inc	20191224	69.2	69.24	68.6	68.99	373486	68.4338	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20191224	10.02	10.35	9.92	10.3	79589	10.2697	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20191224	5.07	5.2	5.01	5.13	97213	5.13	up	up	correct
TFSL.US	TFS Financial Corporation	20191224	19.61	19.78	19.42	19.57	67649	17.3536	down	down	correct
TGA.US	TransGlobe Energy Corporation	20191224	1.49	1.49	1.45	1.45	55086	1.3569	down	down	correct
TGLS.US	Tecnoglass Inc	20191224	8.13	8.29	7.97	8.27	35300	8.064	up	up	correct
TGTX.US	TG Therapeutics Inc	20191224	11	11.22	10.32	11.2	1349364	11.2	up	down	incorrect
TH.US	Target Hospitality Corp	20191224	4.89	4.99	4.81	4.93	179881	4.93	up	up	correct
THCAW.US	THCAW	20191224	0.5	0.5	0.5	0.5	100	0.5
THFF.US	First Financial Corporation	20191224	45.94	46.29	45.72	46.29	7789	43.9867	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20191224	0.31	0.31	0.31	0.31	24486	0.31
THMO.US	ThermoGenesis Holdings Inc	20191224	2.808	2.8089	2.72	2.72	25600	2.72	down	down	correct
THRM.US	Gentherm Incorporated	20191224	44.57	44.6	44.1	44.36	21965	44.36	down	down	correct
THTX.US	Theratechnologies Inc	20191224	2.8	2.8	2.7	2.74	98210	2.74	down	down	correct
TIGO.US	Millicom International Cellular S.A	20191224	48.4	48.92	48.275	48.82	14303	48.82	up	up	correct
TIGR.US	UP Fintech Holding Limited	20191224	3.6	3.64	3.56	3.57	103900	3.57	down	up	incorrect
TILE.US	Interface Inc	20191224	16.92	16.93	16.67	16.9	58131	16.6341	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20191224	30.16	30.16	30.16	30.16	0	27.4887
TIPPX.US	Total Income + Real Estate Fund CL C	20191224	29.1	29.1	29.1	29.1	0	26.1249
TIPRX.US	Totl In Rl Est A	20191224	30.36	30.36	30.36	30.36	0	27.6781
TIPT.US	Tiptree Inc	20191224	8.09	8.1422	8.0668	8.09	5686	7.741
TIPWX.US	Total Income + Real Estate Fund CL I	20191224	30.86	30.86	30.86	30.86	0	28.1487
TITN.US	Titan Machinery Inc	20191224	14.33	14.51	14.21	14.4	58585	14.4	up	up	correct
TLF.US	Tandy Leather Factory Inc	20191224	14.05	14.05	14.05	14.05	200	13.4053
TLGT.US	Teligent Inc	20191224	0.45	0.49	0.434	0.4399	33621	4.399	down	up	incorrect
TLRY.US	Tilray Inc	20191224	17.01	17.33	16.82	17.2	1018651	17.2	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20191224	3.12	3.12	2.7034	2.7034	3257	1.0814	down	up	incorrect
TMDI.US	Titan Medical Inc	20191224	0.51	0.51	0.4801	0.49	206215	0.49	down	down	correct
TMDX.US	TransMedics Group Inc	20191224	19.21	19.36	18.52	19.06	102322	19.06	down	down	correct
TMUS.US	T	20191224	77.05	77.41	76.92	77.32	470066	77.32	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20191224	60.71	61.62	60.25	61.43	446564	61.43	up	down	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20191224	1700	1740	1650	1700	31560	1700
TNXP.US	Tonix Pharmaceuticals Holding Corp	20191224	1.05	1.085	1.04	1.08	373592	1.08	up	up	correct
TOPS.US	Top Ships Inc	20191224	0.8654	0.8654	0.823	0.8451	218581	21.1275	down	up	incorrect
TOUR.US	Tuniu Corporation	20191224	2.33	2.38	2.32	2.35	15450	2.35	up	down	incorrect
TOWN.US	TowneBank	20191224	28.36	28.37	28.19	28.31	36411	26.5561	down	down	correct
TPIC.US	TPI Composites Inc	20191224	18.84	18.89	18.638	18.65	74748	18.65	down	down	correct
TPST.US	Tempest Therapeutics Inc	20191224	7.204	7.29	7.05	7.18	901	107.7	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20191224	62.7	62.7	60.5	61.04	225869	61.04	down	down	correct
TREE.US	LendingTree Inc	20191224	291.58	293.33	289.94	292.78	38456	292.78	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20191224	47.75	48.085	46.64	47.42	234448	47.42	down	down	correct
TRIB.US	Trinity Biotech plc	20191224	1.03	1.1	1.03	1.06	23173	1.06	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20191224	0.86	0.98	0.8599	0.9286	1542766	0.9286	up	up	correct
TRIP.US	TripAdvisor Inc	20191224	29.99	30.4	29.97	30.15	986429	30.15	up	up	correct
TRMB.US	Trimble Inc	20191224	42.35	42.5	42.205	42.3	690620	42.3	down	up	incorrect
TRMK.US	Trustmark Corporation	20191224	34.88	34.88	34.6	34.76	57250	32.5824	down	down	correct
TRNS.US	Transcat Inc	20191224	32.3	32.6158	32.3	32.36	5924	32.36	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20191224	0.0015	0.0015	0.0015	0.0015	500	0.3
TROO.US	TROOPS Inc	20191224	0.88	0.94	0.88	0.94	400	0.94	up	up	correct
TROW.US	T. Rowe Price Group Inc	20191224	121.99	122.43	121.19	122.2	318852	115.8802	up	up	correct
TRS.US	TriMas Corporation	20191224	31.45	31.54	30.86	31.35	122471	31.3127	down	down	correct
TRST.US	TrustCo Bank Corp NY	20191224	8.85	8.85	8.76	8.79	153770	40.4723	down	down	correct
TRUE.US	TrueCar Inc	20191224	4.77	4.84	4.68	4.73	988790	4.73	down	down	correct
TRUP.US	Trupanion Inc	20191224	36.44	36.68	36.28	36.62	90974	36.62	up	up	correct
TRVG.US	trivago N.V	20191224	2.72	2.76	2.665	2.76	147245	2.76	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20191224	3.6461	3.75	3.58	3.607	9422	3.607	down	down	correct
TRVN.US	Trevena Inc	20191224	0.74	0.79	0.7311	0.7745	549574	0.7745	up	down	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20191224	32.17	32.65	32.05	32.55	39200	23.6559	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20191224	29.23	29.34	28.5734	29.08	3235	26.9544	down	up	incorrect
TSC.US	TriState Capital Holdings Inc	20191224	25.93	26.07	25.88	26.03	22002	26.03	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20191224	26.372	26.77	26.372	26.77	7500	23.5977	up	up	correct
TSCO.US	Tractor Supply Company	20191224	92.36	93.95	92.26	93.56	410764	91.4103	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20191224	24.69	24.77	24.54	24.61	174071	24.61	down	down	correct
TSIFX.US	TSIFX	20191224	9.86	9.86	9.86	9.86	0	9.0651
TSLA.US	Tesla Inc	20191224	418.36	425.47	412.6875	425.25	40273599	85.05	up	up	correct
TTD.US	The Trade Desk Inc	20191224	269	270.9899	263.34	268	619991	26.8	down	down	correct
TTEC.US	TTEC Holdings Inc	20191224	37.8	38.06	37.48	38.04	105709	36.0831	up	up	correct
TTEK.US	Tetra Tech Inc	20191224	86.45	86.53	85.5415	86.27	72448	85.187	down	down	correct
TTGT.US	TechTarget Inc	20191224	26.49	27.3	26.38	27.26	161792	27.26	up	up	correct
TTMI.US	TTM Technologies Inc	20191224	14.99	15.045	14.86	14.98	145094	14.98	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20191224	0.1599	0.164	0.157	0.1581	39408	4.743	down	down	correct
TTOO.US	T2 Biosystems Inc	20191224	1.1	1.16	1.05	1.13	434637	1.13	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20191224	1.71	1.725	1.7	1.71	18043	1.5762
TTWO.US	Take	20191224	122.59	124.16	122	123.93	857478	123.93	up	down	incorrect
TURN.US	180 Degree Capital Corp	20191224	2.13	2.14	2.13	2.1399	28243	6.4197	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20191224	1.64	1.86	1.64	1.84	355801	1.84	up	up	correct
TVTX.US	Travere Therapeutics Inc	20191224	15	15.11	14.91	15.1	189134	15.1	up	down	incorrect
TVTY.US	Tivity Health Inc	20191224	19.55	19.7	18.77	19.67	284369	19.67	up	up	correct
TW.US	Tradeweb Markets Inc	20191224	46.13	47.115	46.013	46.92	138900	46.4787	up	up	correct
TWIN.US	Twin Disc Incorporated	20191224	9.9	10.42	9.9	10	44598	10	up	up	correct
TWNK.US	Hostess Brands Inc	20191224	14.47	14.63	14.44	14.52	335800	14.52	up	up	correct
TWNKW.US	Hostess Brands Inc	20191224	1.81	1.82	1.81	1.82	58200	1.82	up	up	correct
TWOU.US	2U Inc	20191224	25.11	25.11	24.43	24.5	280694	24.5	down	down	correct
TWST.US	Twist Bioscience Corporation	20191224	23.88	24.27	23.21	24.15	96580	24.15	up	up	correct
TXG.US	10x Genomics Inc	20191224	78.66	80.98	78.03	79.44	107274	79.44	up	up	correct
TXMD.US	TherapeuticsMD Inc	20191224	2.38	2.51	2.38	2.45	2484926	2.45	up	up	correct
TXN.US	Texas Instruments Incorporated	20191224	128.73	128.85	127.885	128.53	1403410	121.9865	down	down	correct
TXRH.US	Texas Roadhouse Inc	20191224	56.74	56.83	55.71	55.89	189636	54.7613	down	down	correct
TYHT.US	Shineco Inc	20191224	0.8	0.8441	0.7615	0.7749	119124	6.9741	down	down	correct
TYME.US	Tyme Technologies Inc	20191224	1.01	1.04	1	1.02	190757	1.02	up	up	correct
TZOO.US	Travelzoo	20191224	10.62	10.9	10.62	10.76	13385	10.76	up	up	correct
UAL.US	United Airlines Holdings Inc	20191224	89.46	89.63	88.66	89.15	771149	89.15	down	up	incorrect
UBCP.US	United Bancorp Inc	20191224	14.11	14.5348	14.11	14.485	8679	13.3988	up	down	incorrect
UBFO.US	United Security Bancshares	20191224	10.603	10.615	10.53	10.61	2857	9.4253	up	up	correct
UBOH.US	United Bancshares Inc	20191224	22.7	22.9776	22.03	22.08	3104	20.991	down	down	correct
UBSI.US	United Bankshares Inc	20191224	38.36	38.47	38.19	38.41	108650	35.0827	up	up	correct
UBX.US	Unity Biotechnology Inc	20191224	7.45	7.45	7.2	7.37	101539	7.37	down	down	correct
UCBI.US	United Community Banks Inc	20191224	30.9	30.9	30.65	30.85	144307	29.0345	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20191224	24.05	24.05	23.624	23.94	200928	23.94	down	down	correct
UEIC.US	Universal Electronics Inc	20191224	54	54.47	53.78	54.15	38416	54.15	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20191224	3.7	3.72	3.595	3.6	331511	3.6	down	down	correct
UFCS.US	United Fire Group Inc	20191224	43.27	43.69	42.87	43.61	18718	40.9981	up	down	incorrect
UFPI.US	UFP Industries Inc	20191224	49	49.0823	48.385	48.63	86821	47.7501	down	down	correct
UFPT.US	UFP Technologies Inc	20191224	49.99	49.99	49.02	49.27	7185	49.27	down	down	correct
UG.US	United	20191224	19.59	19.66	19.442	19.4998	1660	18.1027	down	up	incorrect
UGRO.US	urban	20191224	1.3	1.3	1.3	1.3	18275	7.8
UHAL.US	AMERCO	20191224	374.57	374.57	368.41	372.15	11946	369.1223	down	down	correct
UIHC.US	United Insurance Holdings Corp	20191224	12.29	12.44	12.13	12.42	48502	11.4488	up	up	correct
ULBI.US	Ultralife Corporation	20191224	7.3	7.397	7.25	7.26	8047	7.26	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20191224	19.19	19.48	19.08	19.44	22504	18.8585	up	up	correct
ULTA.US	Ulta Beauty Inc	20191224	253.22	257.69	252.22	252.49	534412	252.49	down	down	correct
UMBF.US	UMB Financial Corporation	20191224	68.97	69	68.61	68.81	55127	66.4171	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20191224	17.86	17.98	17.84	17.94	423688	16.0826	up	up	correct
UNB.US	Union Bankshares Inc	20191224	35.9	35.9	35.9	35.9	392	32.6178
UNIQX.US	UNIQX	20191224	26.84	26.84	26.84	26.84	0	24.6048
UNIT.US	Uniti Group Inc	20191224	8.46	8.57	8.31	8.38	847240	7.2009	down	down	correct
UNTY.US	Unity Bancorp Inc	20191224	22.83	22.83	22.3	22.54	5942	21.7364	down	down	correct
UONE.US	Urban One Inc	20191224	2.08	2.08	2.08	2.08	68	2.08
UONEK.US	Urban One Inc	20191224	1.97	1.97	1.91	1.91	1340	1.91	down	down	correct
UPLD.US	Upland Software Inc	20191224	36.87	37.02	36.41	36.77	127709	36.77	down	down	correct
UPWK.US	Upwork Inc	20191224	10.44	10.73	10.44	10.56	523931	10.56	up	down	incorrect
URBN.US	Urban Outfitters Inc	20191224	27.53	27.71	27.05	27.13	744321	27.13	down	down	correct
URGN.US	UroGen Pharma Ltd	20191224	34.26	34.98	34.08	34.28	124579	34.28	up	up	correct
USAK.US	USA Truck Inc	20191224	7.57	7.59	7.4551	7.495	11559	7.495	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20191224	14.7	15.0849	14.6	14.7	5132	14.7
USAU.US	U.S. Gold Corp	20191224	0.775	0.79	0.775	0.79	28395	7.9	up	up	correct
USEG.US	U.S. Energy Corp	20191224	0.3189	0.3348	0.315	0.32	2176	3.2	up	up	correct
USIO.US	Usio Inc	20191224	1.8	1.832	1.78	1.78	1000	1.78	down	down	correct
USLM.US	United States Lime & Minerals Inc	20191224	91.962	91.962	89.5	91.09	5523	90.0288	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20191224	25.6	25.6	25.6	25.6	0	23.8602
USQSX.US	USQ Core Real Estate Fund	20191224	25.6	25.6	25.6	25.6	0	23.861
USWS.US	U.S. Well Services Inc	20191224	1.32	1.35	1.25	1.28	23771	4.48	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20191224	0.0503	0.1	0.04	0.06	41696	0.06	up	up	correct
UTHR.US	United Therapeutics Corporation	20191224	90.89	91.42	90.27	91.4	163893	91.4	up	up	correct
UTMD.US	Utah Medical Products Inc	20191224	108.15	109	104.97	107.68	13575	103.3958	down	up	incorrect
UTSI.US	UTStarcom Holdings Corp	20191224	2.9379	2.9379	2.93	2.93	804	2.93	down	down	correct
UVSP.US	Univest Financial Corporation	20191224	26.94	26.95	26.77	26.89	15120	25.2658	down	down	correct
UXIN.US	Uxin Limited	20191224	2.62	2.65	2.24	2.41	1934630	2.41	down	down	correct
VALU.US	Value Line Inc	20191224	27.5	28.46	27.43	28.46	847	26.8892	up	down	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20191224	37.882	37.99	37.654	37.99	1002	37.895	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20191224	1.22	1.35	1.16	1.23	7347399	1.23	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20191224	1.06	1.15	1.06	1.14	38328	1.14	up	up	correct
VBTX.US	Veritex Holdings Inc	20191224	29.05	29.05	28.85	29.03	384674	27.4335	down	down	correct
VC.US	Visteon Corporation	20191224	88.7	88.7	87.47	88.3	97594	88.3	down	down	correct
VCEL.US	Vericel Corporation	20191224	17.82	17.99	17.57	17.79	250730	17.79	down	down	correct
VCMIX.US	Versus Capital Multi	20191224	28.33	28.33	28.33	28.33	0	26.1403
VCNX.US	Vaccinex Inc	20191224	5	5.7861	4.7827	5.24	3681	5.24	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20191224	25.78	25.78	25.78	25.78	0	24.2772
VCTR.US	Victory Capital Holdings Inc	20191224	21.82	21.99	21.26	21.31	68680	20.7073	down	down	correct
VCYT.US	Veracyte Inc	20191224	29.48	29.96	29.36	29.6	173724	29.6	up	up	correct
VECO.US	Veeco Instruments Inc	20191224	15.01	15.0277	14.73	14.95	50685	14.95	down	down	correct
VEON.US	VEON Ltd	20191224	2.54	2.57	2.51	2.57	1644220	2.3979	up	up	correct
VERB.US	Verb Technology Company Inc	20191224	1.36	1.43	1.26	1.3072	84649	1.3072	down	down	correct
VERBW.US	Verb Technology Company Inc	20191224	0.38	0.4	0.38	0.3818	3958	0.3818	up	up	correct
VERI.US	Veritone Inc	20191224	2.57	2.67	2.57	2.64	157225	2.64	up	down	incorrect
VERO.US	Venus Concept Inc	20191224	4.7	4.73	4.28	4.67	31920	4.67	down	down	correct
VERU.US	Veru Inc	20191224	3.04	3.09	2.9757	3.02	161049	3.02	down	down	correct
VFF.US	Village Farms International Inc	20191224	5.7	5.98	5.61	5.97	310840	5.97	up	up	correct
VFLEX.US	VFLEX	20191224	25.63	25.63	25.63	25.63	0	23.105
VG.US	Vonage Holdings Corp	20191224	7.27	7.4	7.21	7.38	1445922	7.38	up	down	incorrect
VIA.US	Via Renewables Inc	20191224	9.22	9.38	9.22	9.37	93300	8.1173	up	up	correct
VIAC.US	ViacomCBS Inc	20191224	42.18	42.7199	41.75	42.02	2825359	39.249	down	down	correct
VIACA.US	ViacomCBS Inc	20191224	44.7	45.1938	44.18	44.26	19943	41.642	down	up	incorrect
VIASP.US	Via Renewables Inc	20191224	25.77	25.875	25.76	25.778	5400	21.3805	up	up	correct
VIAV.US	Viavi Solutions Inc	20191224	15.25	15.3	15.18	15.3	431992	15.3	up	up	correct
VICR.US	Vicor Corporation	20191224	46.18	46.28	45.29	46.2	105916	46.2	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20191224	0.34	0.37	0.34	0.37	20000	5.55	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20191224	7.96	7.96	7.85	7.95	57239	7.95	down	down	correct
VIR.US	Vir Biotechnology Inc	20191224	12.55	12.975	12.53	12.62	22339	12.62	up	up	correct
VIRC.US	Virco Mfg. Corporation	20191224	4.34	4.3566	4.31	4.3499	4819	4.3499	up	up	correct
VIRT.US	Virtu Financial Inc	20191224	16.19	16.25	15.94	15.99	388822	14.7865	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20191224	3.2	3.2	2.9	3.2	88680	3.2
VISL.US	Vislink Technologies Inc	20191224	0.23	0.23	0.2221	0.2234	59861	1.3404	down	down	correct
VIVE.US	Viveve Medical Inc	20191224	8.4	8.556	8.271	8.445	11474	8.445	up	down	incorrect
VIVO.US	Meridian Bioscience Inc	20191224	10.19	10.19	10	10.05	99957	10.05	down	down	correct
VJET.US	voxeljet AG	20191224	2.16	2.2	2.09	2.0934	8754	10.467	down	down	correct
VKTX.US	Viking Therapeutics Inc	20191224	8.33	8.73	8.27	8.73	1258511	8.73	up	down	incorrect
VLCN.US	Volcon Inc. Common stock	20191224	6.74	6.74	6.74	6.74	0	6.74
VLGEA.US	Village Super Market Inc	20191224	23.64	23.77	23.54	23.6	8423	21.7172	down	down	correct
VLY.US	Valley National Bancorp	20191224	11.5	11.52	11.12	11.43	1028829	10.4641	down	up	incorrect
VLYPO.US	Valley National Bancorp	20191224	26.49	26.49	26.2623	26.49	2787	23.7109
VLYPP.US	Valley National Bancorp	20191224	27.99	28.16	27.99	28.16	1871	25.1384	up	up	correct
VMD.US	Viemed Healthcare Inc	20191224	6.2422	6.26	6.23	6.24	13853	6.24	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20191224	16.89	17.11	16.81	17.1	140869	17.1	up	up	correct
VNET.US	21Vianet Group Inc	20191224	6.68	6.72	6.37	6.6	469960	6.6	down	down	correct
VNOM.US	Viper Energy Partners LP	20191224	25.31	25.5821	25.1903	25.31	76177	22.8354
VOD.US	Vodafone Group Plc	20191224	19.33	19.42	19.315	19.35	1059783	17.1254	up	up	correct
VOXX.US	VOXX International Corporation	20191224	4.51	4.69	4.51	4.575	17131	4.575	up	down	incorrect
VQS.US	Viq Solutions Inc	20191224	1.5887	1.5887	1.5592	1.5592	4595	1.5592	down	down	correct
VRA.US	Vera Bradley Inc	20191224	11.83	11.96	11.49	11.51	89880	11.51	down	down	correct
VRAY.US	ViewRay Inc	20191224	4.57	4.66	4.51	4.6	561816	4.6	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20191224	15.99	16.6	15.72	16.26	75090	16.26	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20191224	0.466	0.53	0.4656	0.53	25887	7.95	up	up	correct
VREX.US	Varex Imaging Corporation	20191224	29.81	30.52	29.71	30.4	76873	30.4	up	up	correct
VRME.US	VerifyMe Inc	20191224	0.071	0.074	0.0708	0.074	662	3.7	up	up	correct
VRNA.US	Verona Pharma plc	20191224	4.355	4.55	4.31	4.55	7680	4.55	up	up	correct
VRNS.US	Varonis Systems Inc	20191224	77.83	77.96	77.27	77.92	155940	25.9733	up	up	correct
VRNT.US	Verint Systems Inc	20191224	54.4464	54.6664	54.2165	54.3765	140475	27.7007	down	down	correct
VRRM.US	Verra Mobility Corporation	20191224	14	14.145	13.94	14.13	298785	14.13	up	up	correct
VRSK.US	Verisk Analytics Inc	20191224	149.59	150.48	148.77	149.17	159459	147.3365	down	down	correct
VRSN.US	VeriSign Inc	20191224	192.64	193.48	191.53	192.75	145073	192.75	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20191224	123	123.71	122.215	123.64	12017	118.9726	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20191224	220.46	220.64	218.505	220.56	300516	220.56	up	up	correct
VS.US	Versus Systems Inc	20191224	0.1596	0.1596	0.1558	0.1558	724	2.4928	down	down	correct
VSAT.US	Viasat Inc	20191224	73.14	74.11	72.5775	73.8	111298	73.8	up	down	incorrect
VSEC.US	VSE Corporation	20191224	38.65	39.16	38.65	39.16	7641	38.3482	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20191224	6.5	6.5	6.5	6.5	0	5.9922
VSLCX.US	Invesco Senior Loan Fund Class C	20191224	6.52	6.52	6.52	6.52	0	6.1016
VSLYX.US	If Inv Snr Fnd Y	20191224	6.5	6.5	6.5	6.5	0	5.9623
VSTM.US	Verastem Inc	20191224	1.35	1.37	1.3	1.37	812766	1.37	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20191224	0.756	0.7771	0.68	0.7203	562919	0.7203	down	down	correct
VTNR.US	Vertex Energy Inc	20191224	1.5	1.5	1.4801	1.5	21720	1.5
VTRS.US	Viatris Inc	20191224	19.87	20.09	19.81	19.84	1730993	19.3881	down	down	correct
VTSI.US	VirTra Inc	20191224	4.14	4.525	4.14	4.31	51094	4.31	up	up	correct
VTVT.US	vTv Therapeutics Inc	20191224	1.637	1.89	1.63	1.86	615411	1.86	up	up	correct
VUZI.US	Vuzix Corporation	20191224	2.13	2.17	2.09	2.09	140466	2.09	down	down	correct
VVPR.US	VivoPower International PLC	20191224	1.115	1.115	1.1	1.1055	11615	1.1055	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20191224	11.16	11.28	11.12	11.22	14860	11.22	up	down	incorrect
VXRT.US	Vaxart Inc	20191224	0.285	0.3009	0.285	0.3	67089	0.3	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20191224	14.97	15.1725	14.54	14.98	182618	14.98	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20191224	21.52	23.16	20.8	22.76	23925	22.76	up	up	correct
VYNT.US	Vyant Bio Inc	20191224	5.99	6.25	5.9	6.01	57700	6.01	up	up	correct
WABC.US	Westamerica Bancorporation	20191224	67.98	68.03	67.53	67.79	27548	64.1149	down	down	correct
WAFD.US	Washington Federal Inc	20191224	37.23	37.33	37.05	37.25	77371	34.9382	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20191224	1.84	1.87	1.7	1.7	25677	1.7	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20191224	54.82	54.82	54.5	54.72	15675	49.6777	down	down	correct
WATT.US	Energous Corporation	20191224	1.83	1.87	1.74	1.84	344392	1.84	up	down	incorrect
WB.US	Weibo Corporation	20191224	47.31	47.87	46.94	47.21	440166	47.21	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20191224	58.9	58.92	58.275	58.35	1475405	53.8206	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20191224	25.82	25.83	25.67	25.77	5706	25.77	down	down	correct
WDAY.US	Workday Inc	20191224	164.87	166.5	164.51	166.19	369135	166.19	up	up	correct
WDC.US	Western Digital Corporation	20191224	62.74	62.78	61.83	62.23	1932905	60.9415	down	down	correct
WDFC.US	WD	20191224	197.92	199.4769	196.21	197.05	13654	192.0768	down	up	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20191224	13.27	13.27	13.27	13.27	0	13.0129
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20191224	13.65	13.65	13.65	13.65	0	13.3356
WEN.US	The Wendy's Company	20191224	22.04	22.18	22	22.17	623831	21.4375	up	up	correct
WERN.US	Werner Enterprises Inc	20191224	36.12	36.22	36	36.18	116581	35.5055	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20191224	13.77	13.77	13.77	13.77	0	13.4889
WETF.US	WisdomTree Investments Inc	20191224	4.9	4.95	4.88	4.91	322368	4.6663	up	up	correct
WEYS.US	Weyco Group Inc	20191224	26.04	26.32	26	26	3486	23.9008	down	down	correct
WFCF.US	Where Food Comes From Inc	20191224	1.66	1.66	1.66	1.66	3300	6.5738
WHF.US	WhiteHorse Finance Inc	20191224	13.45	13.73	13.43	13.58	126495	10.6365	up	up	correct
WHFBZ.US	WHFBZ	20191224	26.05	26.2497	26.05	26.05	5454	22.9563
WHLM.US	Wilhelmina International Inc	20191224	4.216	4.216	4.216	4.216	148	4.216
WHLR.US	Wheeler Real Estate Investment Trust Inc	20191224	1.923	1.99	1.923	1.97	2677	1.97	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20191224	15	15	14.65	14.93	1085	14.93	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20191224	11.86	13.2049	10.82	11.5102	7952	11.5102	down	down	correct
WILC.US	G. Willi	20191224	11.23	11.645	11.23	11.645	1200	10.9818	up	up	correct
WINA.US	Winmark Corporation	20191224	194.89	197	191.92	194.21	14895	183.0596	down	up	incorrect
WING.US	Wingstop Inc	20191224	85.87	85.9612	84.82	85.29	90907	81.4032	down	down	correct
WINT.US	Windtree Therapeutics Inc	20191224	3.03	3.55	3	3.55	12001	10.65	up	up	correct
WIRE.US	Encore Wire Corporation	20191224	56.81	57.04	55.847	56.81	38081	56.6512
WISA.US	Summit Wireless Technologies Inc	20191224	0.6	0.61	0.5829	0.6051	26368	12.102	up	up	correct
WIX.US	Wix.com Ltd	20191224	117.49	121	117.27	120.18	1090110	120.18	up	up	correct
WKHS.US	Workhorse Group Inc	20191224	3.5	3.5	3.3602	3.46	686575	3.46	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20191224	0.066	0.066	0.052	0.053	14000	0.053	down	down	correct
WLDN.US	Willdan Group Inc	20191224	30.82	31.25	30.42	30.73	31686	30.73	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20191224	59.4395	59.4395	58.78	59.2	1957	59.2	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20191224	201.44	202.01	200.57	201.99	103376	196.6489	up	up	correct
WNEB.US	Western New England Bancorp Inc	20191224	9.75	9.85	9.75	9.78	8715	9.2381	up	down	incorrect
WORX.US	SCWorx Corp	20191224	2.97	2.97	2.81	2.94	5670	2.94	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20191224	2.51	2.535	2.485	2.5	174557	2.5	down	down	correct
WRAP.US	Wrap Technologies Inc	20191224	6.67	6.76	6.52	6.76	150304	6.76	up	up	correct
WRLD.US	World Acceptance Corporation	20191224	85.42	87.15	85.12	86.39	93513	86.39	up	up	correct
WSBC.US	WesBanco Inc	20191224	38.08	38.16	37.9	38.11	74498	34.8234	up	up	correct
WSBF.US	Waterstone Financial Inc	20191224	19.13	19.13	18.95	19	19264	16.4626	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20191224	18.15	18.16	18.04	18.15	119254	18.15
WSFS.US	WSFS Financial Corporation	20191224	44.15	44.29	43.97	44.11	49651	42.9831	down	down	correct
WSTG.US	Wayside Technology Group Inc	20191224	15.73	16.1	15.73	16.09	4205	15.1424	up	up	correct
WTBA.US	West Bancorporation Inc	20191224	25.4969	25.55	25.31	25.36	5693	23.43	down	down	correct
WTER.US	The Alkaline Water Company Inc	20191224	1.26	1.3	1.25	1.26	137594	1.26
WTFC.US	Wintrust Financial Corporation	20191224	71.19	71.3	70.78	71.21	83425	68.4245	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20191224	28.91	29	28.82	29	2679	25.6299	up	up	correct
WTRH.US	Waitr Holdings Inc	20191224	0.32	0.349	0.32	0.34	1269643	0.34	up	up	correct
WTW.US	Weight Watchers International Inc	20191224	41.87	41.87	40.12	40.95	3399	40.95	down	down	correct
WVE.US	Wave Life Sciences Ltd	20191224	15.82	16.4	15.65	16.18	351575	16.18	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20191224	7.04	7.04	6.99	6.99	869	6.99	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20191224	4.75	4.7697	4.75	4.7697	400	4.434	up	up	correct
WW.US	WW International Inc	20191224	42.11	42.16	40.03	40.85	1143225	40.85	down	down	correct
WWD.US	Woodward Inc	20191224	119.28	119.49	118.59	118.94	71878	117.6262	down	down	correct
WYNN.US	Wynn Resorts Limited	20191224	139.91	140.1208	139.24	139.44	472102	138.2796	down	down	correct
XAIR.US	Beyond Air Inc	20191224	4.33	4.52	4.3	4.38	33723	4.38	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20191224	1.4	1.41	1.34	1.4	163539	1.4
XBIT.US	XBiotech Inc	20191224	19.95	20.75	19.66	19.95	319269	19.95
XCAPX.US	ACAP Strategic Fund	20191224	18.59	18.59	18.59	18.59	0	17.8548
XCBFX.US	Capstone Church Bond Fund	20191224	12.15	12.15	12.15	12.15	0	12.15
XCLIX.US	XCLIX	20191224	10.54	10.54	10.54	10.54	0	10.0077
XCUR.US	Exicure Inc	20191224	2.91	2.95	2.77	2.81	275359	2.81	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20191224	13.8	13.8	13.8	13.8	0	13.8
XEL.US	Xcel Energy Inc	20191224	62.54	62.9	62.32	62.86	956886	59.5762	up	up	correct
XELA.US	Exela Technologies Inc	20191224	0.3317	0.34	0.325	0.3301	225959	0.9903	down	down	correct
XELB.US	Xcel Brands Inc	20191224	1.6224	1.6224	1.6056	1.618	3360	1.618	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20191224	13.96	14.05	13.8	13.95	42779	13.95	down	down	correct
XENT.US	Intersect ENT Inc	20191224	23.79	24.25	23.65	24.15	204335	24.15	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20191224	7.96	8.04	7.7	8.01	98417	8.01	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20191224	11	11.35	10.99	11	95138	11
XGEIX.US	Guggenheim Energy & Income Fund	20191224	909.51	909.51	909.51	909.51	0	695.8192
XGN.US	Exagen Inc	20191224	27	29.5	26.1462	28	64408	28	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20191224	8.32	8.32	8.32	8.32	0	7.9068
XLNX.US	Xilinx Inc	20191224	99.29	99.4	98.05	98.49	1236094	96.8219	down	down	correct
XLRN.US	Acceleron Pharma Inc	20191224	52.38	52.79	51.72	52.77	119241	52.77	up	up	correct
XNCR.US	Xencor Inc	20191224	39.72	39.82	39.07	39.81	130775	39.81	up	up	correct
XNET.US	Xunlei Limited	20191224	4.56	4.59	4.47	4.47	376111	4.47	down	up	incorrect
XOMA.US	XOMA Corporation	20191224	28.05	28.36	27.1	28.36	47229	28.36	up	up	correct
XONE.US	The ExOne Company	20191224	7.62	7.69	7.38	7.4	34648	7.4	down	down	correct
XP.US	XP Inc	20191224	39	40	38.2005	39.63	180523	39.63	up	up	correct
XPEL.US	XPEL Inc	20191224	14.84	14.8999	14.55	14.75	114554	14.75	down	down	correct
XPER.US	Xperi Holding Corporation	20191224	18.82	18.845	18.19	18.78	628896	18.0789	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20191224	6.51	6.51	6.51	6.51	0	5.9979
XRAY.US	DENTSPLY SIRONA Inc	20191224	57.03	57.38	56.19	57.21	579350	56.2771	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20191224	37.42	37.52	37.28	37.37	416604	34.0308	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20191224	11.84	11.84	11.84	11.84	0	10.942
XSICX.US	Voya Senior Income Fund Class	20191224	11.81	11.81	11.81	11.81	0	11.0188
XSIIX.US	ING Senior Incm Fd	20191224	11.8	11.8	11.8	11.8	0	10.8481
XSILX.US	XSILX	20191224	10.04	10.04	10.04	10.04	0	9.4497
XSIWX.US	ING Senior Incm Fd	20191224	11.85	11.85	11.85	11.85	0	10.8983
XSLCX.US	Invesco Senior Loan Fund Class	20191224	6.5	6.5	6.5	6.5	0	6.5
XSPA.US	XpresSpa Group Inc	20191224	0.58	0.62	0.5757	0.59	9920	1.77	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20191224	1.255	1.259	1.25	1.25	2572	1.25	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20191224	1.04	1.11	1.03	1.09	2555069	1.09	up	up	correct
YELL.US	Yellow Corporation	20191224	2.37	2.4	2.29	2.32	486900	2.32	down	down	correct
YI.US	111 Inc	20191224	5.15	5.2	4.9	5.16	49897	5.16	up	up	correct
YJ.US	Yunji Inc	20191224	4.8	4.88	4.69	4.7	223405	4.7	down	down	correct
YMAB.US	Y	20191224	32.77	33.68	32.03	33.49	110782	33.49	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20191224	1.73	2.35	1.7	2.25	1574084	45	up	up	correct
YNDX.US	Yandex N.V	20191224	43.55	43.69	43.23	43.67	451237	43.67	up	up	correct
YORW.US	The York Water Company	20191224	46.16	46.36	45.95	46.02	27031	44.5597	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20191224	0.1631	0.1645	0.1583	0.1621	26530	6.484	down	down	correct
YTRA.US	Yatra Online Inc	20191224	3.21	3.215	3.12	3.15	129334	3.15	down	down	correct
YVR.US	Liquid Media Group Ltd	20191224	1.87	1.8779	1.85	1.8501	14541	1.8501	down	down	correct
YY.US	JOYY Inc	20191224	56.28	56.505	55.34	55.49	342026	53.2996	down	down	correct
Z.US	Zillow Group Inc	20191224	44.46	45.17	44.46	44.99	2200204	44.99	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20191224	257.05	257.18	253.92	254.33	164359	254.33	down	down	correct
ZD.US	Ziff Davis Inc.	20191224	94.13	94.7425	92.66	92.73	74876	92.73	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20191224	1	1.02	0.99	1	60623	1
ZEUS.US	Olympic Steel Inc	20191224	17.91	18.24	17.71	17.95	36390	17.7716	up	up	correct
ZG.US	Zillow Group Inc	20191224	44.26	44.85	44.16	44.7	125746	44.7	up	up	correct
ZGNX.US	Zogenix Inc	20191224	53.31	53.81	52.81	53.07	275216	53.07	down	down	correct
ZION.US	Zions Bancorporation National Association	20191224	51.55	51.59	51.29	51.53	312632	48.4178	down	down	correct
ZIONL.US	ZIONL	20191224	30.07	30.07	30.07	30.07	0	26.5304
ZIONO.US	Zions Bancorporation National Association	20191224	28.06	28.06	27.87	27.9	1900	24.8519	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20191224	25	25	24.98	25	2726	22.9888
ZIOP.US	ZIOPHARM Oncology Inc	20191224	4.92	5.2	4.9	5.18	1015083	5.18	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20191224	0.175	0.175	0.14	0.165	231660	0.165	down	down	correct
ZIXI.US	Zix Corporation	20191224	7.1	7.1	6.88	7.01	353574	7.01	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20191224	1.34	1.34	1.3	1.3203	12346	1.3203	down	down	correct
ZLAB.US	Zai Lab Limited	20191224	38.91	39.56	38.61	38.87	64078	38.87	down	down	correct
ZM.US	Zoom Video Communications Inc	20191224	66.3	66.885	65.74	66.46	562588	66.46	up	up	correct
ZNGA.US	Zynga Inc	20191224	6.28	6.33	6.25	6.33	3160846	6.33	up	up	correct
ZS.US	Zscaler Inc	20191224	48.4	48.43	47.47	47.74	637718	47.74	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20191224	1.41	1.43	1.37	1.39	435039	1.39	down	down	correct
ZUMZ.US	Zumiez Inc	20191224	32.24	32.41	31.89	32.27	140439	32.27	up	up	correct
ZVO.US	Zovio Inc	20191224	1.89	2.11	1.89	2.07	37117	2.07	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20191224	10.005	10.02	9.99	10.02	436231	10.02	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20191224	6.05	6.1	5.82	6	401132	6	down	down	correct
ZYXI.US	Zynex Inc	20191224	7.88	8.18	7.7605	8.15	134113	8.15	up	up	correct