CollectAI

close-nasdaq_stocks

2020/12/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20201203	10.34	10.34	10.34	10.34	0	9.9439
AACG.US	ATA Creativity Global	20201203	1.17	1.24	1.17	1.23	73166	1.23	up	up	correct
AADI.US	Aadi Bioscience Inc	20201203	26.7	27	26.1	26.25	42956	26.25	down	up	incorrect
AAIDX.US	AAIDX	20201203	21.52	21.52	21.52	21.52	0	19.7343
AAL.US	American Airlines Group Inc	20201203	15.19	16.5	15.16	16.09	169287203	16.09	up	up	correct
AAME.US	Atlantic American Corporation	20201203	2.17	2.17	2.135	2.162	5434	2.1508	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20201203	8.35	8.44	8.18	8.2	533872	8.2	down	down	correct
AAON.US	AAON Inc	20201203	63.82	64.31	61.95	62	310979	61.6729	down	down	correct
AAPL.US	Apple Inc	20201203	123.52	123.78	122.21	122.94	78967630	122.1867	down	down	correct
AATC.US	Image Sensing Systems Inc	20201203	4.48	4.48	4.33	4.36	24000	4.1485	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20201203	54.78	56.95	53.62	56	668501	56	up	up	correct
ABCB.US	Ameris Bancorp	20201203	35.82	35.88	35.0201	35.45	296581	35.0043	down	down	correct
ABCM.US	Abcam plc	20201203	18.91	19.35	18.805	18.96	48400	18.96	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20201203	1.56	1.57	1.48	1.54	1571076	1.54	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20201203	4.24	4.35	4.21	4.26	191034	4.26	up	down	incorrect
ABMD.US	Abiomed Inc	20201203	263.79	267.7836	262.79	266.84	136795	266.84	up	up	correct
ABST.US	Absolute Software Corporation	20201203	10.29	10.44	10.26	10.27	163500	10.0689	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20201203	33.29	34	33.21	33.48	51344	33.0779	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20201203	4.03	4.09	3.91	3.94	2122774	3.94	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20201203	4.15	4.25	4.15	4.25	3350	4.25	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20201203	54.88	55.45	52.88	53.28	1088086	53.28	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20201203	11.05	11.44	10.53	11.24	52456031	11.24	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20201203	14.91	15.34	14.82	14.98	71500	14.98	up	up	correct
ACCD.US	Accolade Inc	20201203	49.75	51.33	47.635	48.25	210970	48.25	down	down	correct
ACER.US	Acer Therapeutics Inc	20201203	2.69	2.715	2.6	2.62	104670	2.62	down	down	correct
ACET.US	Adicet Bio Inc	20201203	11.98	13.39	11.66	13.39	61079	13.39	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20201203	9.81	9.834	9.81	9.81	3705	9.81
ACEVU.US	ACE Convergence Acquisition Corp	20201203	10.18	10.18	10.12	10.12	500	10.12	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20201203	0.8225	0.8499	0.82	0.8499	2872	0.8499	up	up	correct
ACGL.US	Arch Capital Group Ltd	20201203	33.02	33.1	32.37	32.59	2129263	32.59	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20201203	26.68	26.68	26.53	26.67	22263	24.9927	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20201203	42.27	43.43	41.7	41.88	639738	41.88	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20201203	7.45	7.45	7.15	7.185	1573267	7.185	down	down	correct
ACIU.US	AC Immune SA	20201203	5.58	5.6	5.38	5.41	90300	5.41	down	down	correct
ACIW.US	ACI Worldwide Inc	20201203	37.03	38.69	36.17	37.94	1716622	37.94	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20201203	28	28.82	27.8807	28.27	255905	28.27	up	up	correct
ACMR.US	ACM Research Inc	20201203	82.65	83.35	80.76	81.1	194400	81.1	down	down	correct
ACNB.US	ACNB Corporation	20201203	25.4	26.085	25.4	26	6487	25.0767	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20201203	0.77	0.8182	0.7505	0.7891	730638	4.7346	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20201203	3.51	3.58	3.47	3.57	181775	3.57	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20201203	1.46	1.47	1.42	1.43	849000	1.43	down	down	correct
ACST.US	Acasti Pharma Inc	20201203	0.324	0.36	0.32	0.34	1345188	2.72	up	up	correct
ACTG.US	Acacia Research Corporation	20201203	3.67	3.71	3.63	3.65	151389	3.65	down	up	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20201203	4.61	4.61	4.32	4.5	1270700	4.5	down	down	correct
ADBE.US	Adobe Inc	20201203	482.21	492.81	481.5	484.28	3062675	484.28	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20201203	5.31	5.5199	5.31	5.36	56792	5.36	up	up	correct
ADI.US	Analog Devices Inc	20201203	140.58	141.4225	139.33	139.75	1734072	137.4585	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20201203	1.97	2.02	1.9	1.97	356954	1.97
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20201203	0.36	0.36	0.337	0.35	651	0.35	down	down	correct
ADMA.US	ADMA Biologics Inc	20201203	1.98	2.02	1.93	1.97	2102200	1.97	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20201203	0.5	0.5	0.4701	0.4717	3271780	0.4717	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20201203	4.8	4.9	4.78	4.8	147445	4.8
ADN.US	Advent Technologies Holdings Inc	20201203	11.99	12.3	11.85	12.13	2050800	12.13	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20201203	1.63	1.68	1.52	1.595	1391953	1.595	down	down	correct
ADP.US	Automatic Data Processing Inc	20201203	171.25	173.33	170.88	172.09	1423130	167.9786	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20201203	47.55	48.65	47.05	47.86	343900	47.86	up	down	incorrect
ADSK.US	Autodesk Inc	20201203	276	279.79	275.71	277.29	1841708	277.29	up	up	correct
ADTN.US	ADTRAN Inc	20201203	12.81	14.58	12.66	14.26	1167737	14.0009	up	up	correct
ADTX.US	Aditxt Inc	20201203	1.95	2.01	1.94	1.96	289600	1.96	up	up	correct
ADUS.US	Addus HomeCare Corporation	20201203	102.7	102.79	100.82	101.06	44894	101.06	down	down	correct
ADV.US	Advantage Solutions Inc	20201203	10.31	10.81	10.21	10.58	307700	10.58	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20201203	14.17	14.7	14.06	14.26	753805	14.26	up	up	correct
ADVWW.US	Advantage Solutions Inc	20201203	1.8	1.9	1.67	1.9	96411	1.9	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20201203	10.56	10.56	10.56	10.56	0	10.56
ADXS.US	Advaxis Inc	20201203	0.32	0.345	0.31	0.337	14796000	0.337	up	down	incorrect
AEGN.US	Aegion Corporation	20201203	17.5	17.5	17.12	17.35	55509	17.35	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20201203	2.21	2.35	2.2	2.29	340701	2.29	up	up	correct
AEHR.US	Aehr Test Systems	20201203	1.85	2.39	1.85	2.06	9391600	2.06	up	up	correct
AEI.US	Alset EHome International Inc	20201203	5.55	5.76	5.45	5.52	106535	5.52	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20201203	100.57	101.3669	97.66	97.91	251353	97.4914	down	down	correct
AEL.US	PB	20201203	26.97	27.19	26.93	27.19	28418	25.9889	up	up	correct
AEMD.US	Aethlon Medical Inc	20201203	1.9	1.9	1.77	1.8	320774	1.8	down	down	correct
AEP.US	American Electric Power Company Inc	20201203	85.59	85.6909	84.22	84.74	2590324	81.8032	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20201203	50.88	50.88	50.55	50.6	10600	46.8104	down	up	incorrect
AEPPZ.US	American Electric Power Company Inc	20201203	50.59	50.59	50.08	50.44	26500	47.4812	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20201203	12.72	12.9	12.52	12.65	309894	12.65	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20201203	1	1.11	0.99	1.06	2820200	1.06	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20201203	3.1	3.2	3.02	3.15	201859	3.15	up	up	correct
AEYE.US	AudioEye Inc	20201203	18.27	18.8099	18.19	18.35	72661	18.35	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20201203	0.443	0.45	0.41	0.423	3411646	0.423	down	down	correct
AFBI.US	Affinity Bancshares Inc	20201203	10.4647	10.4647	10.3544	10.3821	2838	10.3821	down	down	correct
AFIB.US	Acutus Medical Inc	20201203	28.49	28.57	27.24	27.52	50000	27.52	down	up	incorrect
AFIN.US	American Finance Trust Inc	20201203	7.58	7.62	7.45	7.48	459536	6.7734	down	up	incorrect
AFINP.US	American Finance Trust Inc	20201203	24.88	24.964	24.7	24.901	22300	23.1805	up	down	incorrect
AFMD.US	Affimed N.V	20201203	5.2	5.285	5.07	5.23	1515692	5.23	up	down	incorrect
AFYA.US	Afya Limited	20201203	25.62	25.8	25.17	25.38	247500	25.38	down	down	correct
AGBA.US	AGBA Acquisition Limited	20201203	10.39	10.407	10.38	10.38	21600	10.38	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20201203	0.287	0.35	0.287	0.3	121220	0.3	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20201203	11.4	11.4	11.4	11.4	0	11.4
AGBAW.US	AGBA Acquisition Limited	20201203	0.5	0.5	0.3	0.3501	263341	0.3501	down	up	incorrect
AGCUU.US	Altimeter Growth Corp	20201203	12.616	12.8	12.51	12.76	35900	12.76	up	up	correct
AGEN.US	Agenus Inc	20201203	3.59	3.68	3.343	3.39	3823313	3.39	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20201203	2.34	2.4	2.294	2.36	21800	2.36	up	up	correct
AGIL.US	AgileThought Inc	20201203	9.85	9.93	9.85	9.93	13890	9.93	up	up	correct
AGILW.US	AgileThought Inc	20201203	0.5186	0.5186	0.4701	0.4701	5500	0.4701	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20201203	46.32	46.49	44.83	45.25	522576	45.25	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20201203	8.31	8.35	8.125	8.23	163900	8.23	down	down	correct
AGMH.US	AGM Group Holdings Inc	20201203	14.78	14.89	14.76	14.89	6700	14.89	up	up	correct
AGNC.US	AGNC Investment Corp	20201203	15.36	15.57	15.32	15.41	4348990	14.124	up	up	correct
AGNCM.US	AGNC Investment Corp	20201203	23.49	23.63	23.41	23.56	53007	22.0207	up	up	correct
AGNCN.US	AGNC Investment Corp	20201203	23.95	24.1	23.91	24.01	73344	22.441	up	up	correct
AGNCO.US	AGNC Investment Corp	20201203	23.44	23.55	23.35	23.5	90652	22.0321	up	up	correct
AGNCP.US	AGNC Investment Corp.	20201203	22.5	22.73	22.37	22.67	115525	21.2908	up	up	correct
AGRX.US	Agile Therapeutics Inc	20201203	2.8	2.9	2.78	2.88	765142	2.88	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20201203	5.17	5.17	4.63	4.67	628727	4.67	down	up	incorrect
AGYS.US	Agilysys Inc	20201203	37.41	38.49	37.41	38.28	108080	38.28	up	up	correct
AHCO.US	AdaptHealth Corp	20201203	35.62	35.91	33.27	34.26	456800	34.26	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20201203	4.88	5.9	4.77	5.72	2435121	5.72	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20201203	5.27	5.52	4.87	5.14	78800	5.14	down	down	correct
AIHS.US	Senmiao Technology Limited	20201203	1.28	1.3	1.25	1.28	724324	1.28
AIKI.US	AIkido Pharma Inc	20201203	0.59	0.609	0.541	0.605	4144880	0.605	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20201203	56.99	57.74	54.31	54.47	355329	54.128	down	down	correct
AINV.US	Apollo Investment Corporation	20201203	11.18	11.41	11.11	11.27	473216	9.8498	up	up	correct
AIRG.US	Airgain Inc	20201203	13.54	13.55	13.333	13.5	76500	13.5	down	down	correct
AIRT.US	Air T Inc	20201203	10.9001	10.998	10.8	10.88	2972	10.88	down	down	correct
AIRTP.US	Air T Inc	20201203	23	23	23	23	0	21.2461
AKAM.US	Akamai Technologies Inc	20201203	103.05	104.5	102.5	104.09	727612	104.09	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20201203	3.12	3.17	3.03	3.06	3656500	3.06	down	down	correct
AKRO.US	Akero Therapeutics Inc	20201203	28.28	28.76	27.52	27.95	98600	27.95	down	down	correct
AKTS.US	Akoustis Technologies Inc	20201203	7.5	7.75	7.4	7.68	493600	7.68	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20201203	1.64	1.97	1.62	1.86	916842	1.86	up	down	incorrect
AKU.US	Akumin Inc	20201203	3.26	3.3	3.18	3.25	42900	3.25	down	down	correct
AKUS.US	Akouos Inc	20201203	20.66	21.05	19.87	20.2	34400	20.2	down	up	incorrect
ALAC.US	Alberton Acquisition Corporation	20201203	10.94	10.99	10.85	10.9	5200	10.9	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20201203	0.42	0.42	0.3501	0.41	149044	0.41	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20201203	11.2	11.2	11.2	11.2	0	11.2
ALACW.US	Alberton Acquisition Corporation	20201203	0.6327	0.72	0.61	0.692	100600	0.692	up	up	correct
ALBO.US	Albireo Pharma Inc	20201203	37.94	37.98	36.92	37.71	173300	37.71	down	down	correct
ALCO.US	Alico Inc	20201203	31.2	31.6599	30.33	31.24	12008	29.995	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20201203	6.68	7.18	6.67	7.16	465616	7.16	up	up	correct
ALEC.US	Alector Inc	20201203	13.95	14.14	13.46	13.66	523600	13.66	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20201203	25.94	28.56	25.13	27.12	745300	27.12	up	down	incorrect
ALGN.US	Align Technology Inc	20201203	506.24	516.295	505.305	511	583547	511	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20201203	18	18.94	16.37	16.91	140100	16.91	down	down	correct
ALGT.US	Allegiant Travel Company	20201203	176.01	181.99	175.66	180.67	152244	180.67	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20201203	4.6	4.68	4.355	4.4	44800	4.4	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20201203	1	1.09	0.98	1.04	247300	1.04	up	up	correct
ALKS.US	Alkermes plc	20201203	18.86	19.23	18.65	19	1142716	19	up	up	correct
ALLK.US	Allakos Inc	20201203	97.09	105.79	96.34	105.09	199202	105.09	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20201203	31.7	32.94	31.56	32.3	359000	32.3	up	up	correct
ALLT.US	Allot Ltd	20201203	9.96	10	9.865	9.96	111389	9.96
ALNA.US	Allena Pharmaceuticals Inc	20201203	1.26	1.33	1.24	1.31	1789100	1.31	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20201203	130	132.87	129.68	131.17	299566	131.17	up	up	correct
ALOT.US	AstroNova Inc	20201203	10.2601	11.05	10.2601	11.05	25601	11.05	up	down	incorrect
ALPN.US	Alpine Immune Sciences Inc	20201203	9.93	9.99	9.57	9.89	37964	9.89	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20201203	0.43	0.4515	0.4	0.419	2296159	0.419	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20201203	74.68	77.87	74.67	76.91	328000	76.91	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20201203	1.05	1.068	1.02	1.04	864900	1.04	down	down	correct
ALRS.US	Alerus Financial Corporation	20201203	25.09	25.09	24.68	24.82	7543	24.1705	down	down	correct
ALT.US	Altimmune Inc	20201203	11.99	12.89	11.7	12.83	1725101	12.83	up	up	correct
ALTM.US	Altus Midstream Company	20201203	39.73	41.62	39.73	41.01	80745	37.3424	up	up	correct
ALTO.US	Alto Ingredients Inc	20201203	5.87	6.15	5.8	6.04	4868835	6.04	up	up	correct
ALTR.US	Altair Engineering Inc	20201203	51.8	53.72	51.72	52.3	254700	52.3	up	up	correct
ALVR.US	AlloVir Inc	20201203	40.64	46.853	40	44.07	169100	44.07	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20201203	77.93	79.11	71.61	72.9	68800	72.9	down	up	incorrect
ALYA.US	Alithya Group Inc	20201203	2.41	2.6	2.41	2.47	32900	2.47	up	up	correct
AMAL.US	Amalgamated Financial Corp	20201203	13.28	13.3799	13.12	13.23	47803	12.9769	down	down	correct
AMAT.US	Applied Materials Inc	20201203	85.74	87.03	85.685	86.1	4824985	85.4923	up	up	correct
AMBA.US	Ambarella Inc	20201203	84.634	90.155	82.84	88.49	1938627	88.49	up	up	correct
AMCX.US	AMC Networks Inc	20201203	32.55	33.09	31.88	32.4	641784	32.4	down	down	correct
AMD.US	Advanced Micro Devices Inc	20201203	94.06	94.7	92.01	92.31	35859716	92.31	down	up	incorrect
AMED.US	Amedisys Inc	20201203	247.1	248.445	244.09	245.61	91063	245.61	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20201203	17.8	17.99	17.59	17.68	47213	17.68	down	down	correct
AMGN.US	Amgen Inc	20201203	226	228.45	225.52	226.91	2167952	220.1008	up	up	correct
AMKR.US	Amkor Technology Inc	20201203	15.02	15.335	14.85	14.86	1341208	14.7156	down	down	correct
AMNB.US	American National Bankshares Inc	20201203	26.63	26.74	26.3401	26.57	12274	25.747	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20201203	40.3	42.61	40.3	42.55	53369	28.2916	up	up	correct
AMPG.US	AmpliTech Group Inc	20201203	0.21	0.239	0.191	0.215	1598457	4.3	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20201203	17.81	18.64	17.71	18.54	341877	18.54	up	up	correct
AMRK.US	A	20201203	29.36	29.56	28.01	28.47	31349	28.47	down	down	correct
AMRN.US	Amarin Corporation plc	20201203	4.84	5.06	4.84	4.93	5907429	4.93	up	down	incorrect
AMRS.US	Amyris Inc	20201203	2.76	2.76	2.56	2.63	2982100	2.63	down	down	correct
AMSC.US	American Superconductor Corporation	20201203	17.93	18.25	17.56	18.02	343424	18.02	up	up	correct
AMSF.US	AMERISAFE Inc	20201203	54.13	54.94	54	54.47	73643	50.0565	up	up	correct
AMST.US	Amesite Inc	20201203	5	5	4.5	4.96	61723	4.96	down	down	correct
AMSWA.US	American Software Inc	20201203	16.41	16.49	16.01	16.11	113344	15.7966	down	down	correct
AMTB.US	Amerant Bancorp Inc	20201203	15.95	16.22	15.64	15.72	50640	15.6931	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20201203	12.05	12.57	12.04	12.37	30800	12.37	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20201203	29.99	30.545	29.61	29.69	96800	29.69	down	up	incorrect
AMTX.US	Aemetis Inc	20201203	2.47	3.6	2.47	2.885	14858370	2.885	up	up	correct
AMWD.US	American Woodmark Corporation	20201203	87.67	89.7	87.16	87.31	151479	87.31	down	up	incorrect
AMYT.US	Amryt Pharma plc	20201203	12.11	13.27	12.11	13.27	3100	13.27	up	up	correct
AMZN.US	Amazon.com Inc	20201203	3205.46	3228.64	3181.31	3186.73	2892039	3186.73	down	down	correct
ANAB.US	AnaptysBio Inc	20201203	24.73	24.79	23.835	24.58	182140	24.58	down	down	correct
ANAT.US	American National Group Inc	20201203	85.59	85.81	84.84	85.47	47324	83.5524	down	down	correct
ANDE.US	The Andersons Inc	20201203	23.42	23.46	22.75	23.12	93491	22.5557	down	down	correct
ANGI.US	Angi Inc	20201203	11.7	12.005	11.59	11.73	2054123	11.73	up	up	correct
ANGO.US	AngioDynamics Inc	20201203	13.93	14.2	13.8	14.14	365269	14.14	up	up	correct
ANIK.US	Anika Therapeutics Inc	20201203	36.98	36.98	36.16	36.61	54909	36.61	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20201203	28.41	28.63	27.58	28.25	47058	28.25	down	down	correct
ANIX.US	Anixa Biosciences Inc	20201203	2.9	2.9	2.73	2.81	88600	2.81	down	down	correct
ANNX.US	Annexon Inc	20201203	25.04	25.38	24.72	24.88	48900	24.88	down	down	correct
ANPC.US	AnPac Bio	20201203	5.1	5.29	4.98	5.14	87772	5.14	up	up	correct
ANSS.US	ANSYS Inc	20201203	332.65	340.5	332.65	337.54	269097	337.54	up	up	correct
ANTE.US	AirNet Technology Inc	20201203	1.14	1.33	1.14	1.28	178100	1.28	up	up	correct
ANY.US	Sphere 3D Corp	20201203	1.71	1.7799	1.7	1.765	205300	1.765	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20201203	25.12	26.22	24.36	24.59	391943	24.59	down	down	correct
AOUT.US	American Outdoor Brands Inc	20201203	14	14.15	13.55	13.67	126000	13.67	down	down	correct
APA.US	APA Corporation	20201203	13.24	13.96	12.97	13.74	8372185	13.6495	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20201203	7.36	7.36	6.93	7.01	212382	7.01	down	down	correct
APEI.US	American Public Education Inc	20201203	31.22	31.44	30.99	31.44	31858	31.44	up	up	correct
APEN.US	Apollo Endosurgery Inc	20201203	3.62	4.22	3.6	3.98	96200	3.98	up	up	correct
API.US	Agora Inc	20201203	37.89	40.28	37.89	39.4	1138900	39.4	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20201203	45.41	47.74	45.04	47.52	1011000	47.52	up	up	correct
APLT.US	Applied Therapeutics Inc	20201203	21.755	21.755	20.31	20.66	71000	20.66	down	down	correct
APM.US	Aptorum Group Limited	20201203	2.53	2.56	2.45	2.45	199281	2.45	down	down	correct
APOG.US	Apogee Enterprises Inc	20201203	26.96	27.63	26.805	27.29	149676	26.7203	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20201203	2.1	2.12	2.03	2.03	92102	8.12	down	down	correct
APPF.US	AppFolio Inc	20201203	158.93	162.85	158.93	161.23	70900	161.23	up	down	incorrect
APPH.US	AppHarvest Inc	20201203	12.95	13.88	12.6	13.62	266900	13.62	up	up	correct
APPHW.US	AppHarvest Inc	20201203	3.39	3.39	3.1101	3.27	310938	3.27	down	down	correct
APPN.US	Appian Corporation	20201203	134.183	148.75	131.66	147.1	1869200	147.1	up	down	incorrect
APPS.US	Digital Turbine Inc	20201203	41.39	43.32	41.12	42.21	2366700	42.21	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20201203	24.3	25.67	23.94	25.34	101600	25.34	up	up	correct
APTO.US	Aptose Biosciences Inc	20201203	6.87	6.89	6.26	6.31	1177734	6.31	down	up	incorrect
APTX.US	Aptinyx Inc	20201203	3.78	3.93	3.6	3.84	830600	3.84	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20201203	47.53	47.98	45.57	45.99	125000	45.99	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20201203	2.14	2.24	2.08	2.2	95700	2.2	up	up	correct
APYX.US	Apyx Medical Corporation	20201203	7.78	7.87	7.48	7.52	28000	7.52	down	down	correct
AQB.US	AquaBounty Technologies Inc	20201203	5.83	6.6812	5.62	6.3	2958998	6.3	up	down	incorrect
AQMS.US	Aqua Metals Inc	20201203	1.22	1.23	1.13	1.18	338600	1.18	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20201203	6.81	6.94	6.72	6.86	357200	6.86	up	up	correct
ARAV.US	Aravive Inc	20201203	5.94	5.995	5.65	5.68	75839	5.68	down	down	correct
ARAY.US	Accuray Incorporated	20201203	4.13	4.1999	3.98	4.05	500570	4.05	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20201203	9.9	9.9	9.9	9.9	0	9.9
ARBGU.US	Aequi Acquisition Corp	20201203	10.05	10.05	9.98	10	29700	10	down	down	correct
ARCB.US	ArcBest Corporation	20201203	43.17	44.04	42.67	43.59	343083	43.4018	up	up	correct
ARCC.US	Ares Capital Corporation	20201203	17	17.34	16.92	17.28	2501134	15.5497	up	up	correct
ARCE.US	Arco Platform Limited	20201203	37.4	37.9	36.34	37.46	623300	37.46	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20201203	85.11	100.23	82.24	99.31	1367233	99.31	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20201203	6.5	6.8	6.16	6.16	9700	6.16	down	down	correct
ARDX.US	Ardelyx Inc	20201203	6.1	6.13	6	6.04	389909	6.04	down	down	correct
AREC.US	American Resources Corporation	20201203	1.78	1.78	1.67	1.73	458693	1.73	down	down	correct
ARGO.US	PA	20201203	26.1	26.1	26.05	26.07	11088	25.2398	down	down	correct
ARGX.US	argenx SE	20201203	290.72	290.72	284.74	286.75	295700	286.75	down	down	correct
ARKO.US	Arko Corp	20201203	10.1	10.11	10.02	10.08	492511	10.08	down	down	correct
ARKOW.US	Arko Corp	20201203	1.15	1.15	1.03	1.04	216233	1.04	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20201203	14.95	15.59	14.7	15.33	25700	15.33	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20201203	4.77	4.8	4.6	4.62	626002	4.4074	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20201203	65.96	66.65	65.05	65.31	306300	65.31	down	down	correct
AROW.US	Arrow Financial Corporation	20201203	30.22	30.2764	29.86	30.02	11481	29.1589	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20201203	25.82	26.83	25.82	26.65	108900	26.65	up	up	correct
ARRY.US	Array Technologies Inc	20201203	37.5	38.45	35.65	35.85	12618800	35.85	down	down	correct
ARTL.US	Artelo Biosciences Inc	20201203	0.67	0.67	0.591	0.62	4387800	0.62	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20201203	0.1	0.1	0.0704	0.08	39150	0.08	down	down	correct
ARTNA.US	Artesian Resources Corporation	20201203	38.17	38.17	37.6	37.6	13101	36.6409	down	up	incorrect
ARTW.US	Art's	20201203	2.41	2.55	2.41	2.46	182200	2.46	up	up	correct
ARVL.US	Arrival	20201203	21.45	22.33	20.67	21.55	3408765	21.55	up	down	incorrect
ARVN.US	Arvinas Inc	20201203	25.19	25.71	24.51	25.17	403300	25.17	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20201203	64.43	65	63.5	63.98	515059	63.98	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20201203	22.69	22.69	22.69	22.69	0	20.6229
ASLE.US	AerSale Corporation	20201203	11.2	11.2	11.02	11.02	114515	11.02	down	down	correct
ASLEW.US	AerSale Corporation	20201203	0.63	0.6349	0.521	0.55	162620	0.55	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20201203	1.85	1.98	1.77	1.84	1113999	1.84	down	down	correct
ASMB.US	Assembly Biosciences Inc	20201203	5.76	6.11	5.75	5.94	1299926	5.94	up	up	correct
ASML.US	ASML Holding N.V	20201203	457.01	459.22	452.31	452.9	677956	450.4164	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20201203	16.41	16.73	15.58	16.2	1034749	16.2	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20201203	13.18	13.2362	12.9	12.95	26077	12.95	down	down	correct
ASPU.US	Aspen Group Inc	20201203	11.29	11.96	11.25	11.74	54000	11.74	up	up	correct
ASRT.US	Assertio Holdings Inc	20201203	0.4175	0.4499	0.41	0.4171	2321140	1.6684	down	down	correct
ASRV.US	AmeriServ Financial Inc	20201203	3.34	3.34	3.26	3.33	2405	3.2459	down	up	incorrect
ASTC.US	Astrotech Corporation	20201203	1.8	1.87	1.77	1.84	345672	1.84	up	up	correct
ASTE.US	Astec Industries Inc	20201203	58.4	59.64	57.85	59.15	95053	58.7617	up	up	correct
ASTS.US	AST SpaceMobile Inc	20201203	10.22	10.23	10.17	10.2	60200	10.2	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20201203	1.02	1.21	1.02	1.15	62829	1.15	up	up	correct
ASUR.US	Asure Software Inc	20201203	7.7	8.23	7.7	8	42231	8	up	up	correct
ASYS.US	Amtech Systems Inc	20201203	6.88	7	6.61	6.96	128464	6.96	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20201203	4.1	4.13	4.03	4.09	233683	3.8406	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20201203	5.99	6.4	5.95	6.29	155500	6.29	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20201203	10.44	11.04	10.325	10.935	775225	10.935	up	down	incorrect
ATER.US	Aterian Inc	20201203	8.25	9.1	8.25	8.88	468200	8.88	up	up	correct
ATEX.US	Anterix Inc	20201203	30.36	30.7	30.08	30.41	42207	30.41	up	down	incorrect
ATHA.US	Athira Pharma Inc	20201203	23.73	25.46	23.17	24.38	180100	24.38	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20201203	1.45	1.62	1.4217	1.48	670012	1.48	up	up	correct
ATHX.US	Athersys Inc	20201203	1.78	1.8	1.7	1.72	1345962	1.72	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20201203	0.76	0.762	0.732	0.74	329200	0.74	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20201203	15.9	16.86	15.9	16.39	13500	16.39	up	up	correct
ATLO.US	Ames National Corporation	20201203	21.64	21.8438	21.42	21.8	5841	20.8877	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20201203	0.105	0.105	0.105	0.105	200	0.105
ATNF.US	180 Life Sciences Corp	20201203	2.6	2.64	2.44	2.49	172400	2.49	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20201203	0.2	0.21	0.13	0.17	233257	0.17	down	up	incorrect
ATNI.US	ATN International Inc	20201203	47.88	48.49	46.53	46.97	28479	46.28	down	down	correct
ATNX.US	Athenex Inc	20201203	13.58	13.61	12.69	12.71	860600	12.71	down	down	correct
ATOM.US	Atomera Incorporated	20201203	9.837	10.122	9.75	9.83	178500	9.83	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20201203	1.5	1.58	1.455	1.51	1116652	1.51	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20201203	23.7	24.2	23.48	23.81	623530	23.81	up	up	correct
ATRC.US	AtriCure Inc	20201203	43.69	44.18	43.07	44.02	309685	44.02	up	down	incorrect
ATRI.US	Atrion Corporation	20201203	601.97	615.3	595	615.3	9057	608.7398	up	up	correct
ATRO.US	Astronics Corporation	20201203	12.86	12.94	12.31	12.69	430709	12.69	down	up	incorrect
ATRS.US	Antares Pharma Inc	20201203	3.26	3.29	3.21	3.26	802900	3.26
ATSG.US	Air Transport Services Group Inc	20201203	29.89	30.76	29.42	30.47	373680	30.47	up	up	correct
ATVI.US	Activision Blizzard Inc	20201203	79.31	79.81	78.55	78.79	4860022	78.4103	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20201203	3.39	3.47	3.33	3.35	117400	3.35	down	down	correct
ATXS.US	Astria Therapeutics Inc	20201203	12.96	12.96	11.1	11.58	2322167	11.58	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20201203	6.318	6.377	6.22	6.361	87700	6.361	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20201203	31.04	31.24	30.55	30.895	167113	30.0198	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20201203	27	27.08	26.744	26.795	38200	25.1843	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20201203	42.9	42.96	42.9	42.96	641	41.5383	up	up	correct
AUDC.US	AudioCodes Ltd	20201203	28.26	28.92	28.25	28.36	136349	28.0586	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20201203	4.65	4.8	4.08	4.707	12628	4.707	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20201203	14.76	14.95	14.63	14.86	585159	14.86	up	up	correct
AUTL.US	Autolus Therapeutics plc	20201203	9.93	10.69	9.9	10.56	135200	10.56	up	up	correct
AUTO.US	AutoWeb Inc	20201203	2.91	2.96	2.71	2.77	290200	2.77	down	down	correct
AUVI.US	Applied UV Inc	20201203	5.33	5.33	5.21	5.29	105800	5.29	down	up	incorrect
AVAV.US	AeroVironment Inc	20201203	87.68	89.2	87.61	88.24	69242	88.24	up	down	incorrect
AVCO.US	Avalon GloboCare Corp	20201203	1.23	1.27	1.21	1.21	204290	1.21	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20201203	5.15	5.19	4.86	4.96	84000	4.96	down	down	correct
AVCTW.US	AVCTW	20201203	0.32	0.345	0.3	0.3044	69913	0.3044	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20201203	6.9	7.12	6.9	7	251230	7	up	down	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20201203	5.23	5.28	5.03	5.19	339300	5.19	down	down	correct
AVGO.US	Broadcom Inc	20201203	404.5	406.64	398.1	399.8	1612211	384.9901	down	down	correct
AVGOP.US	Broadcom Inc	20201203	1345.49	1345.49	1326.339	1326.339	16200	1242.5156	down	down	correct
AVGR.US	Avinger Inc	20201203	0.3302	0.333	0.3163	0.3228	5065473	0.3228	down	up	incorrect
AVID.US	Avid Technology Inc	20201203	12.14	12.1452	11.82	12.08	549496	12.08	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20201203	30.74	31.3	28.03	28.14	170724	28.14	down	down	correct
AVNW.US	Aviat Networks Inc	20201203	35.24	36.4007	34.19	35.72	68403	17.86	up	up	correct
AVO.US	Mission Produce Inc	20201203	13.59	13.59	13.3201	13.37	102573	13.37	down	down	correct
AVRO.US	AVROBIO Inc	20201203	13.52	13.67	13.27	13.39	299500	13.39	down	down	correct
AVT.US	Avnet Inc	20201203	31.74	32.5	31.55	32.32	801200	31.5857	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20201203	2.5	2.6	2.38	2.55	511200	2.55	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20201203	5.39	5.48	4.91	4.96	1178200	4.96	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20201203	4.8	4.8	4.62	4.68	286949	4.68	down	down	correct
AWRE.US	Aware Inc	20201203	3.2	3.48	3.16	3.35	148600	3.35	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20201203	2.34	2.43	2.26	2.28	499483	2.28	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20201203	7.68	7.85	7.47	7.55	219918	7.55	down	down	correct
AXGN.US	AxoGen Inc	20201203	15.33	15.94	14.8833	15.86	296115	15.86	up	up	correct
AXLA.US	Axcella Health Inc	20201203	5.46	5.56	5.39	5.4	31400	5.4	down	down	correct
AXNX.US	Axonics Inc	20201203	42.34	43.53	41.15	43.13	429000	43.13	up	up	correct
AXON.US	Axon Enterprise Inc	20201203	123.92	126.62	123.42	123.85	312209	123.85	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20201203	75	77.845	72.9548	77.15	426993	77.15	up	up	correct
AXTI.US	AXT Inc	20201203	9.79	9.9	9.52	9.54	234000	9.54	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20201203	34.75	35	34.45	34.7	477327	33.1473	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20201203	10.53	11.157	10.5	10.5	24000	10.5	down	up	incorrect
AYRO.US	Ayro Inc	20201203	7.53	7.57	6.705	6.82	3747762	6.82	down	down	correct
AYTU.US	Aytu Biopharma Inc	20201203	0.8801	0.91	0.871	0.8791	158483	8.791	down	down	correct
AZN.US	AstraZeneca PLC	20201203	52.87	52.96	52.25	52.78	7917117	51.3676	down	down	correct
AZPN.US	Aspen Technology Inc	20201203	131.41	133.97	130.2712	132.65	230660	132.65	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20201203	0.7845	0.791	0.7651	0.7905	13360	7.905	up	up	correct
AZYO.US	Aziyo Biologics Inc	20201203	14.02	14.95	14	14.82	23800	14.82	up	up	correct
BAND.US	Bandwidth Inc	20201203	158.75	163.13	158.25	158.89	419700	158.89	up	up	correct
BANF.US	BancFirst Corporation	20201203	56.71	57.25	56.08	56.47	48830	55.2342	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20201203	28.65	28.9	28.4322	28.85	2500	27.0317	up	up	correct
BANR.US	Banner Corporation	20201203	45.22	46.42	43.82	44.58	227535	43.2304	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20201203	19.77	19.85	19.2521	19.48	16903	18.0846	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20201203	24.62	24.65	24.58	24.58	900	24.58	down	down	correct
BATRA.US	The Liberty Braves Group	20201203	27.28	27.42	26.893	27.1	42700	27.1	down	up	incorrect
BATRK.US	The Liberty Braves Group	20201203	26.71	27.06	26.537	26.62	128200	26.62	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20201203	20.41	20.79	19.415	19.57	7525598	19.57	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20201203	3.86	3.86	3.38	3.4	196200	3.4	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20201203	1.55	1.55	1.48	1.49	221400	1.49	down	down	correct
BBI.US	Brickell Biotech Inc	20201203	0.69	0.7	0.66	0.68	3541700	0.68	down	down	correct
BBIG.US	Vinco Ventures Inc	20201203	1.46	1.5132	1.4	1.45	235653	1.45	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20201203	49.06	50.77	48.55	50.51	437000	50.51	up	up	correct
BBQ.US	BBQ Holdings Inc	20201203	4.64	4.64	4.37	4.55	14900	4.55	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20201203	67.99	69.8	67.65	68.64	21560	67.5299	up	up	correct
BCBP.US	BCB Bancorp Inc	20201203	10.55	10.67	10.35	10.41	15983	9.9721	down	up	incorrect
BCDA.US	BioCardia Inc	20201203	2.49	2.6	2.45	2.55	183884	2.55	up	up	correct
BCDAW.US	BioCardia Inc	20201203	1.35	1.35	1.35	1.35	45	1.35
BCEL.US	Atreca Inc	20201203	15.13	15.36	14.595	15.11	100200	15.11	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20201203	5.43	5.49	5.05	5.46	830022	5.46	up	up	correct
BCML.US	BayCom Corp	20201203	15.32	15.32	14.91	15.09	5500	15.09	down	down	correct
BCOR.US	Blucora Inc	20201203	13.1	13.13	12.6	12.68	264861	12.68	down	down	correct
BCOV.US	Brightcove Inc	20201203	16.16	17.6	16.1	17.29	560320	17.29	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20201203	7.2416	7.2416	7.2416	7.2416	0	7.2416
BCPC.US	Balchem Corporation	20201203	103.69	104.1	102.77	103.79	87448	102.8554	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20201203	5.14	5.19	4.9	5.135	10388690	5.135	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20201203	3.8322	3.8322	3.8322	3.8322	1000	3.8322
BCYC.US	Bicycle Therapeutics plc	20201203	21	21.68	19.66	19.69	77000	19.69	down	down	correct
BDREX.US	BDREX	20201203	9.57	9.57	9.57	9.57	0	1.8629
BDRWX.US	BDRWX	20201203	9.56	9.56	9.56	9.56	0	1.8467
BDSI.US	BioDelivery Sciences International Inc	20201203	3.86	3.89	3.817	3.84	420643	3.84	down	down	correct
BDSX.US	Biodesix Inc	20201203	16.4	16.92	16	16.37	49700	16.37	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20201203	32.86	32.91	31.81	32.65	243522	32.65	down	down	correct
BEAM.US	Beam Therapeutics Inc	20201203	57.33	59	56.29	58.48	410000	58.48	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20201203	36.36	37.74	36.33	37.45	641809	37.45	up	up	correct
BEEM.US	Beam Global	20201203	31.51	32.2	27.93	28.24	732229	28.24	down	down	correct
BEEMW.US	Beam Global	20201203	25.06	25.95	22	22	13509	22	down	down	correct
BELFA.US	Bel Fuse Inc	20201203	13.9	13.9	13.9	13.9	431	13.6753
BELFB.US	Bel Fuse Inc	20201203	14.951	15	14.738	14.83	12791	14.5519	down	down	correct
BFC.US	Bank First Corporation	20201203	68.82	69.64	68.21	69.17	8786	67.8368	up	down	incorrect
BFI.US	BurgerFi International Inc	20201203	13.72	14.21	13.55	13.77	188674	13.77	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20201203	2.28	2.46	2.28	2.36	250954	2.36	up	up	correct
BFIN.US	BankFinancial Corporation	20201203	8.31	8.34	8.13	8.3	36086	7.991	down	down	correct
BFRA.US	Biofrontera AG	20201203	7.09	7.2	7.02	7.03	7790	7.03	down	down	correct
BFST.US	Business First Bancshares Inc	20201203	19.76	20.22	19.6008	19.72	11575	19.3478	down	down	correct
BGCP.US	BGC Partners Inc	20201203	4.2	4.25	4.15	4.16	1896081	4.1265	down	down	correct
BGFDX.US	BGFDX	20201203	23.54	23.54	23.54	23.54	0	22.911
BGFLX.US	BGFLX	20201203	23.5	23.5	23.5	23.5	0	22.8451
BGFTX.US	BGFTX	20201203	23.46	23.46	23.46	23.46	0	22.8634
BGFV.US	Big 5 Sporting Goods Corporation	20201203	9.39	9.79	9.24	9.38	783038	8.4916	down	down	correct
BGFVX.US	BGFVX	20201203	24.5	24.5	24.5	24.5	0	23.8762
BGNE.US	BeiGene Ltd	20201203	228.22	231.9	220.1	221.31	648400	221.31	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20201203	0.88	0.88	0.851	0.869	374500	0.869	down	down	correct
BHF.US	Brighthouse Financial Inc	20201203	36.59	36.85	35.89	36.04	460400	36.04	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20201203	26.81	26.8907	26.81	26.87	6252	25.3434	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20201203	25.78	26.01	25.78	25.91	126015	24.4784	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20201203	27.32	27.6	27.32	27.45	26463	25.441	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20201203	27.97	27.99	27.73	27.84	90306	25.8189	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20201203	9.97	9.98	9.95	9.97	35800	9.97
BHTG.US	BioHiTech Global Inc	20201203	1.4	1.423	1.34	1.36	130100	1.36	down	down	correct
BIDU.US	Baidu Inc	20201203	143.7	145.0956	142.06	144.24	3059195	144.24	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20201203	74.79	76.64	74.38	74.79	892324	74.79
BIIB.US	Biogen Inc	20201203	248.38	249.21	243.2	244.09	897291	244.09	down	down	correct
BILI.US	Bilibili Inc	20201203	61.99	64.6	61.85	62.33	2886100	62.33	up	up	correct
BIMI.US	BIMI International Medical Inc	20201203	1.83	1.96	1.8114	1.88	1665830	1.88	up	up	correct
BIOC.US	Biocept Inc	20201203	4.7177	5.145	4.7177	5.12	569569	5.12	up	up	correct
BIOL.US	BIOLASE Inc	20201203	0.3142	0.315	0.294	0.298	6529439	0.298	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20201203	5.6	5.641	5.47	5.5	39900	5.5	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20201203	0.76	0.8	0.75	0.77	341456	0.77	up	up	correct
BIVI.US	BioVie Inc	20201203	8.9919	9.2066	8.5035	8.88	17270	8.88	down	down	correct
BJRI.US	BJ's Restaurants Inc	20201203	35.25	36.66	35.12	35.99	251800	35.99	up	down	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20201203	2.94	2.975	2.89	2.92	255777	2.6455	down	up	incorrect
BKEP.US	Blueknight Energy Partners L.P	20201203	1.71	1.77	1.7098	1.75	219628	1.6573	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20201203	6.17	6.3	6.16	6.16	1918	5.6241	down	down	correct
BKNG.US	Booking Holdings Inc	20201203	2096.8	2122.03	2065.1799	2096.6299	337300	2096.6299	down	down	correct
BKR.US	Baker Hughes Company	20201203	19.87	20.62	19.69	20.42	6883674	19.7968	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20201203	16.5	16.5	16.3256	16.44	2239	15.8113	down	down	correct
BKYI.US	BIO	20201203	3.6	3.65	3.47	3.59	229044	3.59	down	down	correct
BL.US	BlackLine Inc	20201203	118.39	122.91	118.29	120.76	209700	120.76	up	up	correct
BLBD.US	Blue Bird Corporation	20201203	16.26	16.44	16.13	16.31	90698	16.31	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20201203	3.24	3.24	3.24	3.24	200	3.24
BLCM.US	Bellicum Pharmaceuticals Inc	20201203	3.11	3.134	2.95	3.06	567600	3.06	down	up	incorrect
BLCT.US	BlueCity Holdings Limited	20201203	11.35	11.949	10.61	10.87	385000	10.87	down	down	correct
BLDE.US	Blade Air Mobility Inc	20201203	10.15	10.16	10.12	10.15	30400	10.15
BLDEW.US	Blade Air Mobility Inc	20201203	1.18	1.2	1.18	1.19	13950	1.19	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20201203	19.28	19.3	18.25	18.36	5201700	18.36	down	down	correct
BLFS.US	BioLife Solutions Inc	20201203	35.2	36.8525	34.975	36.54	179520	36.54	up	up	correct
BLI.US	Berkeley Lights Inc	20201203	78.52	79.42	76.81	77.27	273200	77.27	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20201203	2.78	3.09	2.78	3.04	416400	3.04	up	up	correct
BLKB.US	Blackbaud Inc	20201203	55.48	57.4499	54.57	55.59	291316	55.59	up	up	correct
BLMN.US	Bloomin' Brands Inc	20201203	18.31	18.465	17.78	18.19	2384036	18.19	down	down	correct
BLNK.US	Blink Charging Co	20201203	23.375	25.23	22.26	22.7	9950034	22.7	down	down	correct
BLNKW.US	BLNKW	20201203	19.44	20.56	18.4	18.4	52759	18.4	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20201203	6.69	6.98	6.54	6.79	47318	6.79	up	up	correct
BLRX.US	BioLineRx Ltd	20201203	2.35	2.4	2.25	2.31	481900	2.31	down	down	correct
BLSA.US	BCLS Acquisition Corp	20201203	10.93	10.93	10.93	10.93	0	10.93
BLU.US	BELLUS Health Inc	20201203	3.09	3.1	2.92	2.97	851559	2.97	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20201203	10.12	10.12	10.12	10.12	0	9.8539
BLUE.US	bluebird bio Inc	20201203	46.0571	47.4664	45.8772	46.9567	758041	30.4124	up	up	correct
BMRA.US	Biomerica Inc	20201203	6.78	6.9	6.59	6.68	47957	6.68	down	down	correct
BMRC.US	Bank of Marin Bancorp	20201203	36.48	36.48	35.56	35.9	18445	34.9785	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20201203	79.69	80.1768	78.11	79.1	913288	79.1	down	up	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20201203	30.93	31.01	30.43	30.81	87425	29.9727	down	down	correct
BNFT.US	Benefitfocus Inc	20201203	14.21	14.21	13.58	13.85	259206	13.85	down	down	correct
BNGO.US	Bionano Genomics Inc	20201203	0.5	0.505	0.4903	0.497	4796068	0.497	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20201203	0.1862	0.1862	0.175	0.175	3733	0.175	down	down	correct
BNR.US	Burning Rock Biotech Limited	20201203	27.29	27.395	26	26.04	50605	26.04	down	down	correct
BNSO.US	Bonso Electronics International Inc	20201203	4.395	4.395	4.395	4.395	217	4.395
BNTC.US	Benitec Biopharma Inc	20201203	2.79	2.82	2.78	2.8	163671	2.8	up	up	correct
BNTX.US	BioNTech SE	20201203	119.85	121.8	115	118.68	4264600	118.68	down	down	correct
BOCH.US	Bank of Commerce Holdings	20201203	9.57	9.7	9.53	9.64	9347	9.4558	up	up	correct
BOKF.US	BOK Financial Corporation	20201203	69.99	70.33	69.3	69.73	129557	68.1634	down	down	correct
BOMN.US	Boston Omaha Corporation	20201203	23.01	23.39	22.97	23.26	46500	23.26	up	down	incorrect
BOOM.US	DMC Global Inc	20201203	43.19	43.66	42.72	43.14	71124	43.14	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20201203	2.65	2.7	2.55	2.63	40700	2.63	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20201203	11.96	12.27	11.96	12.27	862	10.9594	up	up	correct
BOXL.US	Boxlight Corporation	20201203	1.58	1.59	1.535	1.575	2230500	1.575	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20201203	105.79	107.44	99.11	100.35	429223	100.35	down	down	correct
BPOP.US	Popular Inc	20201203	50.25	51.28	49.45	50.9	396027	49.3611	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20201203	25.75	25.9	25.5	25.69	3005	24.2124	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20201203	26.2	26.35	26	26.35	1721	25.3747	up	up	correct
BPRN.US	The Bank of Princeton	20201203	23.81	24.25	23.25	23.25	4016	22.7327	down	up	incorrect
BPTH.US	Bio	20201203	3.43	3.43	3.32	3.35	74396	3.35	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20201203	15.08	15.38	15.06	15.21	1327700	14.7693	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20201203	22.64	22.71	22.45	22.71	9500	21.3688	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20201203	23.993	24.16	23.896	24.16	12500	22.681	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20201203	24.5	24.5	24.35	24.48	18400	22.9679	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20201203	0.9	1.07	0.86	0.98	3461932	0.98	up	up	correct
BRID.US	Bridgford Foods Corporation	20201203	18.59	18.59	18.59	18.59	300	18.59
BRKL.US	Brookline Bancorp Inc	20201203	11.69	11.815	11.55	11.64	261421	11.2797	down	up	incorrect
BRKR.US	Bruker Corporation	20201203	51.47	52.64	51.47	52.31	841087	52.1975	up	up	correct
BRKS.US	Brooks Automation Inc	20201203	72.1	74.18	71.98	72	688356	71.7564	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20201203	0.32	0.3401	0.301	0.301	19974	0.301	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20201203	10.7	10.7	10.69	10.69	2100	10.69	down	down	correct
BRLIW.US	Brilliant Acquisition Corporation	20201203	0.64	0.64	0.62	0.64	12494	0.64
BROG.US	Brooge Energy Limited	20201203	8.742	8.95	8.742	8.95	3600	8.95	up	up	correct
BROGW.US	Brooge Energy Limited	20201203	0.57	0.57	0.57	0.57	1000	0.57
BRP.US	BRP Group Inc	20201203	30.11	31.18	30.04	30.18	161800	30.18	up	up	correct
BRQS.US	Borqs Technologies Inc	20201203	1.11	1.11	1.04	1.06	1921914	1.06	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20201203	0.0121	0.0134	0.0121	0.0129	21757130	51.6	up	up	correct
BRY.US	Berry Corporation	20201203	4	4.06	3.83	3.9	198724	3.7888	down	down	correct
BSBK.US	Bogota Financial Corp	20201203	8.69	8.7	8.58	8.61	17400	8.61	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20201203	17.74	18.97	17.5	18.62	165891	17.9574	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20201203	2.15	2.15	2.15	2.15	0	2.15
BSGM.US	BioSig Technologies Inc	20201203	4.59	4.75	4.55	4.64	169700	4.64	up	up	correct
BSQR.US	BSQUARE Corporation	20201203	1.39	1.4	1.32	1.35	44800	1.35	down	down	correct
BSRR.US	Sierra Bancorp	20201203	23.365	24.39	22.79	23.44	31651	22.6335	up	up	correct
BSVN.US	Bank7 Corp	20201203	12.17	12.36	11.91	11.91	11240	11.546	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20201203	34.56	34.8617	33.01	33.36	257154	33.255	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20201203	45.24	46.758	44.8	45.43	356200	45.43	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20201203	9.83	9.9	9.83	9.9	839400	9.9	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20201203	10.23	10.27	10.225	10.27	290900	10.27	up	down	incorrect
BTAQW.US	Burgundy Technology Acquisition Corporation	20201203	0.8399	0.87	0.83	0.8499	49811	0.8499	up	up	correct
BTB.US	Bit Brother Limited	20201203	1.72	1.8	1.72	1.77	456700	1.77	up	up	correct
BTBT.US	Bit Digital Inc	20201203	7.93	7.93	7.02	7.45	1028396	7.45	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20201203	0.13	0.13	0.117	0.1225	89689	1.225	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20201203	0.79	0.9	0.79	0.88	60400	0.88	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20201203	13.93	14.49	13.525	14.06	879600	14.06	up	up	correct
BTRSW.US	BTRS Holdings Inc	20201203	3.01	3.5	3.01	3.34	164216	3.34	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20201203	10.93	10.95	10.69	10.7	834500	10.7	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20201203	2.06	2.13	2.02	2.04	211172	4.08	down	down	correct
BUSE.US	First Busey Corporation	20201203	20.79	20.93	20.51	20.75	88992	19.9851	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20201203	3.1	3.184	3.05	3.1	264300	3.1
BWACU.US	Better World Acquisition Corp	20201203	10.15	10.15	10.15	10.15	1200	10.15
BWAY.US	BrainsWay Ltd	20201203	6.418	6.45	6.07	6.2	5800	6.2	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20201203	12	12.04	11.85	11.87	128400	11.87	down	down	correct
BWEN.US	Broadwind Inc	20201203	4.37	4.47	4.22	4.22	143100	4.22	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20201203	18.92	19.2582	18.92	19.02	3379	18.5799	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20201203	29.59	30.636	28.58	29.8	31800	28.3969	up	up	correct
BXRX.US	Baudax Bio Inc	20201203	1.14	1.28	1.11	1.24	5817166	1.24	up	up	correct
BYFC.US	Broadway Financial Corporation	20201203	1.75	1.75	1.7	1.74	155820	1.74	down	down	correct
BYND.US	Beyond Meat Inc	20201203	140.56	144.7	139.01	139.35	3062122	139.35	down	down	correct
BYRN.US	Byrna Technologies Inc	20201203	13.5	14	13.5	13.9	12347	13.9	up	up	correct
BYSI.US	BeyondSpring Inc	20201203	10.63	10.95	10.45	10.62	697700	10.62	down	down	correct
BZUN.US	Baozun Inc	20201203	39.65	40.24	38.56	38.93	967458	38.93	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20201203	9.006	9.6	8.28	8.51	2783121	8.51	down	down	correct
CABA.US	Cabaletta Bio Inc	20201203	15.51	15.72	14.85	14.95	20500	14.95	down	down	correct
CAC.US	Camden National Corporation	20201203	35.86	36.19	35.58	35.67	20460	34.5625	down	down	correct
CACC.US	Credit Acceptance Corporation	20201203	327.01	335.53	326.66	331.37	176436	331.37	up	up	correct
CADCX.US	CADCX	20201203	24.51	24.51	24.51	24.51	0	23.2996
CADE.US	PA	20201203	26.39	26.45	26.375	26.4	8740	25.0735	up	up	correct
CADEX.US	CADEX	20201203	24.57	24.57	24.57	24.57	0	23.3601
CADFX.US	CION Ares Diversified Credit Fund W	20201203	24.72	24.72	24.72	24.72	0	23.5128
CADSX.US	CADSX	20201203	24.66	24.66	24.66	24.66	0	23.4497
CADUX.US	CADUX	20201203	24.68	24.68	24.68	24.68	0	23.4728
CADWX.US	CADWX	20201203	24.59	24.59	24.59	24.59	0	23.3816
CAKE.US	The Cheesecake Factory Incorporated	20201203	38.82	39.95	38.18	39.43	971128	39.43	up	up	correct
CALA.US	Calithera Biosciences Inc	20201203	4.69	4.7692	4.64	4.74	368949	4.74	up	up	correct
CALB.US	California BanCorp	20201203	16.01	16.37	16.01	16.2	2200	16.2	up	up	correct
CALM.US	Cal	20201203	39	39.07	38.505	38.86	173901	38.825	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20201203	34.104	34.15	33.63	33.63	13500	33.63	down	down	correct
CAMP.US	CalAmp Corp	20201203	9.44	9.67	9.38	9.6	128800	9.6	up	up	correct
CAMT.US	Camtek Ltd	20201203	18.79	19.13	18.51	18.64	193500	18.64	down	down	correct
CAN.US	Canaan Inc	20201203	3.897	3.9	3.41	3.77	9534600	3.77	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20201203	4.19	4.22	4.11	4.15	247249	4.15	down	up	incorrect
CAR.US	Avis Budget Group Inc	20201203	37.97	39.58	37.355	38.28	3083979	38.28	up	up	correct
CARA.US	Cara Therapeutics Inc	20201203	15.03	15.19	14.83	15.03	342467	15.03
CARE.US	Carter Bankshares Inc	20201203	9.8	9.9	9.52	9.55	45400	9.55	down	down	correct
CARG.US	CarGurus Inc	20201203	25.1	25.46	24.89	25.13	979700	25.13	up	up	correct
CARV.US	Carver Bancorp Inc	20201203	7.04	7.17	6.87	7.07	139194	7.07	up	up	correct
CASA.US	Casa Systems Inc	20201203	5.81	6.64	5.767	6.385	1644600	6.385	up	up	correct
CASH.US	Meta Financial Group Inc	20201203	35.09	35.09	34.36	34.6	269172	34.4162	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20201203	2.35	2.44	2.3	2.38	313700	2.38	up	up	correct
CASS.US	Cass Information Systems Inc	20201203	42.88	43.1	41.88	42.5	20284	41.4556	down	down	correct
CASY.US	Casey's General Stores Inc	20201203	182.54	186.66	178.96	185.94	284089	184.6711	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20201203	2.16	2.16	1.85	1.93	13933014	11.58	down	down	correct
CATC.US	Cambridge Bancorp	20201203	68.3079	68.99	67.3601	68.74	34717	66.8501	up	up	correct
CATY.US	Cathay General Bancorp	20201203	29.28	29.705	28.6	29.42	457639	28.7386	up	up	correct
CBAN.US	Colony Bankcorp Inc	20201203	13.7408	13.9809	13.71	13.83	2315	13.4883	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20201203	6.97	7.12	6.46	6.51	2392920	6.51	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20201203	7.19	7.37	7.06	7.17	614014	7.17	down	down	correct
CBFV.US	CB Financial Services Inc	20201203	22.13	22.13	21.79	21.79	1874	20.8553	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20201203	5.83	5.83	5.62	5.71	222487	5.71	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20201203	3	3.18	2.97	2.97	161778	2.97	down	down	correct
CBNK.US	Capital Bancorp Inc	20201203	12.38	12.38	12.01	12.08	5706	12.0314	down	down	correct
CBOE.US	Cboe Global Markets Inc	20201203	93.43	93.56	91.1	93.19	866180	92.0934	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20201203	139.19	147.32	139	144.58	680147	142.1948	up	up	correct
CBSH.US	Commerce Bancshares Inc	20201203	63.28	63.83	62.9	63.38	482414	59.4951	up	up	correct
CBTX.US	CBTX Inc	20201203	22.645	23.18	22.645	23.02	23031	22.6168	up	down	incorrect
CCAC.US	WT	20201203	1.485	1.62	1.48	1.545	22442	1.545	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20201203	14.05	14.38	13.866	14.27	58000	12.9553	up	up	correct
CCB.US	Coastal Financial Corporation	20201203	19.88	19.88	19.32	19.32	13200	19.32	down	down	correct
CCBG.US	Capital City Bank Group Inc	20201203	24.06	24.6	24.06	24.55	13336	23.8185	up	up	correct
CCCC.US	C4 Therapeutics Inc	20201203	29.51	32.93	29.51	32.77	212700	32.77	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20201203	27.25	27.65	27.09	27.55	100469	25.4472	up	up	correct
CCEL.US	Cryo	20201203	7.5	7.5	7.5	7.5	800	7.5
CCEP.US	Coca	20201203	46.42	47.9	46.37	47.5	2139557	46.1148	up	up	correct
CCLFX.US	CCLFX	20201203	10.5	10.5	10.5	10.5	0	9.6329
CCLP.US	CSI Compressco LP	20201203	0.96	1.14	0.923	1.125	192060	1.1025	up	down	incorrect
CCMP.US	CMC Materials Inc	20201203	148.68	149.98	145.19	145.58	297408	143.4046	down	down	correct
CCNC.US	Code Chain New Continent Limited	20201203	1.6	1.65	1.56	1.61	41600	1.61	up	up	correct
CCNE.US	CNB Financial Corporation	20201203	20.46	20.46	20.12	20.21	54600	19.6589	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20201203	25.7	25.7	25.56	25.56	3100	23.9523	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20201203	56.78	58.36	56.695	58.13	351181	55.6038	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20201203	8.91	9.16	8.72	8.89	300680	8.89	down	down	correct
CCXI.US	ChemoCentryx Inc	20201203	56.35	57.14	55.52	56.06	510514	56.06	down	down	correct
CD.US	Chindata Group Holdings Limited	20201203	19	19.15	17.695	17.89	556016	17.89	down	down	correct
CDAK.US	Codiak BioSciences Inc	20201203	15.08	16.5	15.08	15.44	263700	15.44	up	up	correct
CDEV.US	Centennial Resource Development Inc	20201203	1.221	1.3	1.2	1.28	6199700	1.28	up	up	correct
CDK.US	CDK Global Inc	20201203	48.38	49.56	47.87	49.32	949958	48.6658	up	up	correct
CDLX.US	Cardlytics Inc	20201203	116.49	120.825	116.31	117.82	230900	117.82	up	up	correct
CDMO.US	Avid Bioservices Inc	20201203	10.18	11.59	10.04	11.06	2361200	11.06	up	up	correct
CDNA.US	CareDx Inc	20201203	59.85	62.28	59.3	61.35	429654	61.35	up	up	correct
CDNS.US	Cadence Design Systems Inc	20201203	115.72	118.575	115.3	116.68	1422084	116.68	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20201203	2.15	2.2	2.1	2.14	171100	2.14	down	down	correct
CDW.US	CDW Corporation	20201203	130.81	132.95	130.735	131.25	610855	130.0069	up	up	correct
CDXC.US	ChromaDex Corporation	20201203	4.91	4.91	4.77	4.85	261133	4.85	down	down	correct
CDXS.US	Codexis Inc	20201203	18.15	18.4	16.9	17.04	2254500	17.04	down	down	correct
CDZI.US	Cadiz Inc	20201203	10.09	10.1	10	10.03	60910	10.03	down	up	incorrect
CECE.US	CECO Environmental Corp	20201203	7.47	7.475	7.2	7.25	50135	7.25	down	down	correct
CEDAX.US	CEDAX	20201203	25.1	25.1	25.1	25.1	0	24.6903
CEDIX.US	Destra International & Event	20201203	25.11	25.11	25.11	25.11	0	24.2065
CEDLX.US	CEDLX	20201203	25.09	25.09	25.09	25.09	0	24.7111
CEDTX.US	CEDTX	20201203	25.07	25.07	25.07	25.07	0	24.7164
CELC.US	Celcuity Inc	20201203	9.81	10.14	9.81	10.12	5600	10.12	up	up	correct
CELH.US	Celsius Holdings Inc	20201203	35.75	36.8	34.78	36.22	830513	36.22	up	up	correct
CELU.US	Celularity Inc	20201203	10.43	10.43	10.33	10.35	64600	10.35	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20201203	7.21	7.68	6.99	7.51	3044500	7.51	up	up	correct
CENT.US	Central Garden & Pet Company	20201203	39.04	39.66	38.69	39.01	149300	39.01	down	down	correct
CENTA.US	Central Garden & Pet Company	20201203	36.06	36.42	35.62	35.96	221992	35.96	down	down	correct
CENX.US	Century Aluminum Company	20201203	11.1	11.59	10.81	11.19	1167963	11.19	up	up	correct
CERC.US	Cerecor Inc	20201203	2.5	2.6	2.38	2.55	511191	2.55	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20201203	15.1	15.7302	15	15.39	306011	15.39	up	up	correct
CERN.US	Cerner Corporation	20201203	75.15	75.27	73.65	73.89	1274380	72.8179	down	down	correct
CERS.US	Cerus Corporation	20201203	7.09	7.13	6.83	7	1262571	7	down	down	correct
CETX.US	Cemtrex Inc	20201203	1.32	1.37	1.31	1.34	458242	1.34	up	up	correct
CETXP.US	Cemtrex Inc	20201203	2.45	2.45	2.04	2.04	1956	1.8504	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20201203	0.0851	0.0874	0.0851	0.0853	3503	0.0853	up	up	correct
CEVA.US	CEVA Inc	20201203	39.3	39.625	39	39.17	68232	39.17	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20201203	9.51	9.522	9.18	9.43	83900	9.43	down	down	correct
CFBK.US	CF Bankshares Inc	20201203	14.95	14.95	14.68	14.92	3862	14.8182	down	down	correct
CFFI.US	C&F Financial Corporation	20201203	37.49	37.78	37.11	37.11	1726	35.613	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20201203	12.35	12.37	12.13	12.18	554760	11.493	down	down	correct
CFMS.US	Conformis Inc	20201203	0.65	0.662	0.634	0.641	349600	0.641	down	up	incorrect
CFRX.US	ContraFect Corporation	20201203	5.9	5.93	5.56	5.63	146300	5.63	down	down	correct
CG.US	The Carlyle Group Inc	20201203	28.92	29.26	28.7	28.81	769515	28.1902	down	up	incorrect
CGBD.US	TCG BDC Inc	20201203	11.15	11.59	11.14	11.47	346893	10.2176	up	down	incorrect
CGC.US	Canopy Growth Corporation	20201203	28.31	29.23	27.64	28.63	4011400	28.63	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20201203	23.78	23.78	23.78	23.78	0	22.6893
CGEN.US	Compugen Ltd	20201203	12.55	13.38	12.55	12.79	1257334	12.79	up	down	incorrect
CGNX.US	Cognex Corporation	20201203	75.81	76.65	74.3	74.59	499757	72.4148	down	down	correct
CGO.US	Calamos Global Total Return Fund	20201203	14.4	14.76	14.313	14.37	70384	13.2319	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20201203	7.66	8	7.5	7.78	161097	7.78	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20201203	2.9905	3.16	2.9905	3.06	98752	3.06	up	down	incorrect
CHCO.US	City Holding Company	20201203	68.09	68.12	66.95	67.22	43220	65.1777	down	down	correct
CHDN.US	Churchill Downs Incorporated	20201203	180.44	184.5	174.5252	182.88	115143	182.3193	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20201203	24.38	25.46	24.09	24.88	647986	24.88	up	up	correct
CHEK.US	Check	20201203	0.3895	0.3895	0.361	0.368	1505339	0.368	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20201203	12.82	13.1247	12.8	13.1	246226	12.0832	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20201203	118.23	120.48	118.23	119.76	1000252	119.76	up	up	correct
CHMG.US	Chemung Financial Corporation	20201203	34.04	34.2458	33.565	34.1	2478	32.9467	up	up	correct
CHNG.US	Change Healthcare Inc	20201203	16.95	17.66	16.86	17.37	1642700	17.37	up	up	correct
CHNGU.US	Change Healthcare Inc	20201203	61.29	62	61.208	62	6800	58.8365	up	down	incorrect
CHNR.US	China Natural Resources Inc	20201203	1.44	1.4499	1.39	1.42	82003	1.42	down	down	correct
CHPM.US	CHP Merger Corp	20201203	10.15	10.15	10.03	10.1	120000	10.1	down	down	correct
CHPMU.US	CHP Merger Corp	20201203	10.45	10.45	10.45	10.45	0	10.45
CHPMW.US	CHP Merger Corp	20201203	1.29	1.79	1.17	1.1991	18514	1.1991	down	down	correct
CHRS.US	Coherus BioSciences Inc	20201203	18.89	18.94	18.53	18.6	415313	18.6	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20201203	92.11	93.53	92.11	92.53	805795	90.0125	up	up	correct
CHSCL.US	CHS Inc	20201203	29.08	29.1	28.77	29.09	12875	26.8434	up	up	correct
CHSCM.US	CHS Inc	20201203	27.45	27.65	27.23	27.61	11835	25.5992	up	up	correct
CHSCN.US	CHS Inc	20201203	27.94	28.02	27.84	28	29526	25.8635	up	down	incorrect
CHSCO.US	CHS Inc	20201203	28.84	28.87	28.7174	28.87	6422	26.4883	up	down	incorrect
CHSCP.US	CHS Inc	20201203	30	30	29.85	29.93	15607	27.5709	down	down	correct
CHTR.US	Charter Communications Inc	20201203	666.66	675.74	656.56	670.43	822192	670.43	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20201203	24.34	25.36	24.34	24.86	72201	24.86	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20201203	9.34	9.49	9.34	9.46	232366	8.6588	up	down	incorrect
CHX.US	ChampionX Corporation	20201203	12.94	13.31	12.72	13.08	1044700	13.08	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20201203	13.59	13.87	13.59	13.84	217032	12.763	up	up	correct
CIDM.US	Cinedigm Corp	20201203	0.537	0.59	0.512	0.56	16270870	0.56	up	up	correct
CIGI.US	Colliers International Group Inc	20201203	91	93.3	91	91.13	64441	91.0395	up	up	correct
CIH.US	China Index Holdings Limited	20201203	2.06	2.073	1.96	2.07	76900	2.07	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20201203	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20201203	79.64	81.74	79.26	81.7	860441	79.3341	up	up	correct
CIVB.US	Civista Bancshares Inc	20201203	17.3	17.3	16.77	16.87	14912	16.4873	down	up	incorrect
CIZN.US	Citizens Holding Company	20201203	20.27	20.9	20.27	20.9	4103	19.655	up	up	correct
CJJD.US	China Jo	20201203	1.05	1.08	1.04	1.04	304369	1.04	down	up	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20201203	2.6	2.6	2.41	2.45	646600	2.45	down	down	correct
CLAR.US	Clarus Corporation	20201203	14.49	14.5335	14.25	14.29	140489	14.226	down	down	correct
CLBK.US	Columbia Financial Inc	20201203	14.69	14.77	14.6	14.7	151311	14.7	up	down	incorrect
CLBS.US	Caladrius Biosciences Inc	20201203	1.75	1.75	1.58	1.59	242004	1.59	down	down	correct
CLBT.US	Cellebrite DI	20201203	10.03	10.03	9.88	9.9	27300	9.9	down	down	correct
CLDB.US	Cortland Bancorp	20201203	16.23	16.27	16.18	16.27	1815	15.9516	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20201203	21.88	22.19	19.29	19.8	1172127	19.8	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20201203	5.8	6.07	5.588	5.87	1600	5.87	up	up	correct
CLFD.US	Clearfield Inc	20201203	23.69	24.34	23.4	23.98	44626	23.98	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20201203	9.74	9.74	8.95	9.2	13900	9.2	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20201203	2.64	3	2.6	2.81	634835	2.81	up	up	correct
CLLS.US	Cellectis S.A	20201203	27.7	29.527	27.41	29.2	391395	29.2	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20201203	3.62	3.75	3.6153	3.66	105530	3.66	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20201203	4.31	4.31	3.785	3.83	4867440	3.83	down	down	correct
CLNN.US	Clene Inc	20201203	11.2	11.207	11.2	11.207	637	11.207	up	up	correct
CLOV.US	Clover Health Investments Corp	20201203	10.33	10.33	10.21	10.25	1347210	10.25	down	up	incorrect
CLPS.US	CLPS Incorporation	20201203	3.2	3.22	3.09	3.18	50005	3.18	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20201203	10.3	10.3	9.9	9.99	52200	9.99	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20201203	2	2.47	1.95	2.33	11637850	2.33	up	down	incorrect
CLRO.US	ClearOne Inc	20201203	2.42	2.48	2.35	2.39	184192	2.39	down	down	correct
CLSD.US	Clearside Biomedical Inc	20201203	2.25	2.4	2.12	2.15	892700	2.15	down	down	correct
CLSK.US	CleanSpark Inc	20201203	11.14	11.27	10.77	10.85	899407	10.85	down	down	correct
CLSN.US	Celsion Corporation	20201203	0.61	0.639	0.5718	0.5951	1405003	0.5951	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20201203	4.89	5.58	4.78	5.41	11528000	5.41	up	down	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20201203	1.9277	1.938	1.866	1.9118	6983	1.8101	down	down	correct
CLXT.US	Calyxt Inc	20201203	3.47	3.63	3.45	3.5	117300	3.5	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20201203	30	32.38	29.85	30.13	561000	30.13	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20201203	38.54	39.37	38.54	39.18	60271	38.9827	up	down	incorrect
CMCSA.US	Comcast Corporation	20201203	50.77	51.72	50.68	51.59	14677170	50.6779	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20201203	10.66	11.91	10.55	11.8	23554	11.3187	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20201203	23.76	23.76	23.76	23.76	183	22.199
CME.US	CME Group Inc	20201203	181.33	182.86	179.37	181.71	1449830	172.882	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20201203	14.74	14.74	14.41	14.45	433200	14.45	down	down	correct
CMII.US	CM Life Sciences II Inc	20201203	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20201203	8.59	9.5	8.59	9.1	165700	9.1	up	down	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20201203	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20201203	24.176	24.8432	23.68	24.16	428	24.16	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20201203	12.6	13	12.5	12.75	8200	12.75	up	up	correct
CMPR.US	Cimpress plc	20201203	87.4	91.61	86.09	89.8	181978	89.8	up	up	correct
CMPS.US	COMPASS Pathways plc	20201203	47.55	54.09	47	53.47	665316	53.47	up	down	incorrect
CMRX.US	Chimerix Inc	20201203	3.5	3.51	3.41	3.44	228833	3.44	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20201203	18.63	18.86	17.89	18.56	196816	18.239	down	up	incorrect
CNBKA.US	Century Bancorp Inc	20201203	77.7	79	77.0115	78	2696	77.4481	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20201203	11.11	11.27	10.5	10.58	84600	10.58	down	down	correct
CNDT.US	Conduent Incorporated	20201203	4.39	4.4	4.265	4.32	854700	4.32	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20201203	1.55	1.59	1.55	1.58	262803	1.58	up	up	correct
CNFR.US	Conifer Holdings Inc	20201203	2.282	2.536	2.282	2.436	5800	2.436	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20201203	23	23.012	22.125	22.3912	1300	20.4977	down	up	incorrect
CNNB.US	Cincinnati Bancorp Inc	20201203	10.84	10.84	10.84	10.84	0	10.84
CNOB.US	ConnectOne Bancorp Inc	20201203	18.41	18.87	17.85	18.64	99878	18.356	up	up	correct
CNRLX.US	CNRLX	20201203	11.58	11.58	11.58	11.58	0	11.58
CNROX.US	CNROX	20201203	10.23	10.23	10.23	10.23	0	9.1727
CNSL.US	Consolidated Communications Holdings Inc	20201203	5.57	5.6	5.42	5.56	182332	5.56	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20201203	2.25	2.29	2.16	2.19	49500	2.19	down	up	incorrect
CNTG.US	Centogene N.V	20201203	11.7	11.99	11.44	11.62	51700	11.62	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20201203	222	222	220	220	400	220	down	down	correct
CNTY.US	Century Casinos Inc	20201203	6.11	6.67	6.1	6.51	501912	6.51	up	up	correct
CNXC.US	Concentrix Corporation	20201203	100	105.5	99.99	101.73	488300	101.592	up	up	correct
CNXN.US	PC Connection Inc	20201203	46.39	47.09	46.03	46.17	37622	44.9611	down	down	correct
COCP.US	Cocrystal Pharma Inc	20201203	1.67	1.71	1.6	1.64	3091660	1.64	down	down	correct
CODA.US	Coda Octopus Group Inc	20201203	5.705	6.02	5.677	5.9	29458	5.9	up	down	incorrect
CODX.US	Co	20201203	10.9	11.04	10.65	10.84	1233642	10.84	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20201203	29	29.44	29	29.44	3724	28.1964	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20201203	12.11	13.05	11.88	12.79	1186414	12.79	up	up	correct
COHR.US	Coherent Inc	20201203	124.68	127.44	122.62	125.4	263533	125.4	up	up	correct
COHU.US	Cohu Inc	20201203	31.9	35.2	31.5	34.97	1573894	34.97	up	up	correct
COKE.US	Coca	20201203	257.77	263.89	257.77	261.58	19437	260.7926	up	down	incorrect
COLB.US	Columbia Banking System Inc	20201203	33.46	34.09	32.9507	33.83	489461	32.8913	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20201203	18.81	19.4	18.55	19.37	240391	19.37	up	up	correct
COLM.US	Columbia Sportswear Company	20201203	83.35	85.13	82.97	84.74	306850	83.8969	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20201203	12.58	12.935	12.4	12.61	2644114	12.5145	up	up	correct
COMS.US	COMSovereign Holding Corp	20201203	2.135	2.15	2.098	2.098	3584	6.2941	down	down	correct
CONE.US	CyrusOne Inc	20201203	68	69.4599	68	68.68	1026780	66.761	up	up	correct
CONN.US	Conn's Inc	20201203	12.06	12.975	12	12.76	383031	12.76	up	down	incorrect
CONXU.US	CONX Corp	20201203	10.13	10.14	10.03	10.1	112200	10.1	down	up	incorrect
COOP.US	Mr. Cooper Group Inc	20201203	27	27.24	26.42	26.75	447500	26.75	down	down	correct
CORE.US	Core	20201203	30.7	30.7	30.08	30.23	141909	29.9551	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20201203	23.05	24.0981	22.9102	23.36	743691	23.36	up	up	correct
COST.US	Costco Wholesale Corporation	20201203	378	378.73	373.28	374.05	3976442	371.2174	down	down	correct
COUP.US	Coupa Software Incorporated	20201203	321.02	331.8899	318.38	319.18	1120076	319.18	down	down	correct
COWN.US	Cowen Inc	20201203	24.83	25.42	24.76	25.2	356202	24.94	up	up	correct
COWNL.US	Cowen Group Inc	20201203	27.26	27.316	27.15	27.316	2175	25.4288	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20201203	12.2	12.44	12.2	12.34	1300	12.34	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20201203	3	3.0277	2.97	2.98	18378	2.98	down	down	correct
CPLP.US	Capital Product Partners L.P	20201203	7.64	7.71	7.5	7.62	71443	7.3619	down	down	correct
CPRDX.US	CPRDX	20201203	10.16	10.16	10.16	10.16	0	9.6692
CPREX.US	CPREX	20201203	10.16	10.16	10.16	10.16	0	9.6503
CPRSX.US	CPRSX	20201203	10.16	10.16	10.16	10.16	0	9.7323
CPRT.US	Copart Inc	20201203	111.95	115.57	111.95	115	1507006	115	up	up	correct
CPRTX.US	CPRTX	20201203	10.15	10.15	10.15	10.15	0	9.7175
CPRX.US	Catalyst Pharmaceuticals Inc	20201203	3.578	3.65	3.5522	3.63	1542761	3.63	up	up	correct
CPSH.US	CPS Technologies Corporation	20201203	2.22	2.26	2.1306	2.18	120039	2.18	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20201203	28.11	28.49	27.85	27.94	53700	27.94	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20201203	4.04	4.1	3.94	4.09	19100	4.09	up	up	correct
CPTAG.US	Capitala Finance Corp	20201203	24.16	24.2	23.7931	24.1	2499	22.7682	down	down	correct
CPTAL.US	Capitala Finance Corp	20201203	24.2492	24.2492	23.42	23.42	6107	22.0671	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20201203	17.5	17.87	17.5	17.58	120000	16.1031	up	up	correct
CRAI.US	CRA International Inc	20201203	50.11	50.95	49.575	50.95	17501	50.3024	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20201203	1.35	1.36	1.31	1.33	3395700	1.33	down	down	correct
CRDF.US	Cardiff Oncology Inc	20201203	22.47	22.96	20.34	20.51	1772516	20.51	down	down	correct
CRDFX.US	CRDFX	20201203	23.78	23.78	23.78	23.78	0	22.6905
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20201203	23.78	23.78	23.78	23.78	0	22.3195
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20201203	2.62	2.7	2.46	2.5	69995	2.5	down	up	incorrect
CRDLX.US	CRDLX	20201203	23.77	23.77	23.77	23.77	0	22.681
CRDTX.US	Griffin Inst Access Credit Fund CL A	20201203	23.78	23.78	23.78	23.78	0	22.6901
CREDX.US	CREDX	20201203	10.41	10.41	10.41	10.41	0	9.9533
CREG.US	China Recycling Energy Corporation	20201203	4.25	4.2686	3.82	3.86	350719	3.86	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20201203	4	4.11	4	4.09	155800	4.09	up	up	correct
CREX.US	Creative Realities Inc	20201203	1.08	1.1	1.01	1.08	160149	1.08
CREXW.US	Creative Realities Inc. WT EXP 110922	20201203	0.123	0.1243	0.123	0.1235	1575	0.1235	up	down	incorrect
CRIS.US	Curis Inc	20201203	1.81	2.07	1.71	2	3303522	2	up	up	correct
CRMD.US	CorMedix Inc	20201203	8.71	8.77	8.37	8.55	272141	8.55	down	down	correct
CRMT.US	America's Car	20201203	106.89	111.05	106.89	109.48	57000	109.48	up	up	correct
CRNC.US	Cerence Inc	20201203	83.75	87.084	83.3	86.05	613600	86.05	up	up	correct
CRNT.US	Ceragon Networks Ltd	20201203	2.71	3.02	2.7	2.99	1739100	2.99	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20201203	13.01	13.39	12.63	13.04	90800	13.04	up	up	correct
CRON.US	Cronos Group Inc	20201203	8.559	8.91	8.26	8.8	5815000	8.8	up	up	correct
CROX.US	Crocs Inc	20201203	61.9	63.89	61.75	62.79	691967	62.79	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20201203	131.61	147.818	130.35	140.46	1777100	140.46	up	up	correct
CRSR.US	Corsair Gaming Inc	20201203	34.91	36.98	34.29	36.3	3375000	36.3	up	down	incorrect
CRTD.US	Creatd Inc	20201203	3.57	3.62	3.3066	3.51	47791	3.51	down	down	correct
CRTDW.US	Creatd Inc	20201203	1.06	1.06	0.91	0.955	4601	0.955	down	up	incorrect
CRTO.US	Criteo S.A	20201203	18.75	19.24	18.5	19.07	174898	19.07	up	up	correct
CRTX.US	Cortexyme Inc	20201203	47.72	49.34	45.51	47.95	108500	47.95	up	up	correct
CRUS.US	Cirrus Logic Inc	20201203	81.3	81.71	79.545	79.67	315953	79.67	down	down	correct
CRVL.US	CorVel Corporation	20201203	92.6	93.24	91.6	92.32	26900	92.32	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20201203	3.92	3.97	3.88	3.93	58200	3.93	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20201203	159.52	165.75	155.54	161.19	14267480	161.19	up	up	correct
CRWS.US	Crown Crafts Inc	20201203	7.78	7.93	7.75	7.79	41466	6.8977	up	down	incorrect
CSBR.US	Champions Oncology Inc	20201203	10.87	11.209	10.63	10.68	8597	10.68	down	down	correct
CSCO.US	Cisco Systems Inc	20201203	43.78	44.14	43.595	44.11	27710711	42.8559	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20201203	0.5423	0.578	0.5303	0.54	4864422	0.54	down	down	correct
CSGP.US	CoStar Group Inc	20201203	864.34	875.76	861.37	870.7	214316	87.07	up	up	correct
CSGS.US	CSG Systems International Inc	20201203	43.28	43.7	43.0436	43.11	88729	42.2174	down	down	correct
CSII.US	Cardiovascular Systems Inc	20201203	34.2	34.9	34.05	34.42	206161	34.42	up	up	correct
CSIQ.US	Canadian Solar Inc	20201203	42.3	42.72	40.33	40.44	1235589	40.44	down	up	incorrect
CSPI.US	CSP Inc	20201203	7.5	7.68	7.5	7.56	4000	7.56	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20201203	15.31	15.39	15.26	15.32	238148	14.2476	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20201203	16.11	16.85	16.11	16.49	22400	16.49	up	down	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20201203	25.2	25.29	25.1	25.12	4400	22.3907	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20201203	23	23.05	22.97	22.97	11389	20.9953	down	down	correct
CSTE.US	Caesarstone Ltd	20201203	11.72	11.76	11.42	11.47	44609	11.2279	down	down	correct
CSTL.US	Castle Biosciences Inc	20201203	50.63	52.05	50.17	51.07	221000	51.07	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20201203	12.42	12.58	12.25	12.39	11019	12.245	down	down	correct
CSWC.US	Capital Southwest Corporation	20201203	17.44	17.57	17.3	17.51	126040	15.3783	up	down	incorrect
CSWI.US	CSW Industrials Inc	20201203	104.42	106.72	103.0396	105.09	38856	104.5996	up	up	correct
CSX.US	CSX Corporation	20201203	90.99	91.595	89.97	90.43	5120953	29.8072	down	up	incorrect
CTAS.US	Cintas Corporation	20201203	359.05	365.48	354.3	359.69	439786	356.4797	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20201203	35.2	35.2	34.71	34.95	70506	33.356	down	down	correct
CTG.US	Computer Task Group Incorporated	20201203	7.11	7.3	7.09	7.24	99974	7.24	up	up	correct
CTHR.US	Charles & Colvard Ltd	20201203	1.21	1.29	1.21	1.24	425800	1.24	up	up	correct
CTIB.US	Yunhong CTI Ltd	20201203	1.98	2.15	1.98	2.05	519702	2.05	up	up	correct
CTIC.US	CTI BioPharma Corp	20201203	3.35	3.37	3.2301	3.26	367666	3.26	down	up	incorrect
CTLP.US	Cantaloupe Inc	20201203	8.49	9.07	8.49	8.9	214294	8.9	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20201203	7.43	7.5	7.13	7.27	453900	7.27	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20201203	20.43	21	20.34	20.81	829561	19.8579	up	down	incorrect
CTRM.US	Castor Maritime Inc	20201203	0.165	0.165	0.155	0.1588	686758	1.588	down	down	correct
CTRN.US	Citi Trends Inc	20201203	36.51	36.865	35.76	36.15	114667	36.15	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20201203	78.07	79.1297	77.75	78.76	2108235	77.7701	up	up	correct
CTSO.US	Cytosorbents Corporation	20201203	8.33	8.33	7.87	8.04	303766	8.04	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20201203	1.01	1.19	0.982	1.13	1638700	1.13	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20201203	0.2187	0.223	0.1861	0.2208	5655	0.2208	up	up	correct
CTXS.US	Citrix Systems Inc	20201203	126.59	129.145	125.02	127.87	1219421	125.7407	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20201203	4.8805	4.9942	4.8805	4.9942	34617	4.0824	up	up	correct
CUE.US	Cue Biopharma Inc	20201203	14.26	14.31	12.88	13.48	263900	13.48	down	down	correct
CUEN.US	Cuentas Inc	20201203	2.95	3.36	2.95	3.345	4606	8.3625	up	down	incorrect
CURI.US	CuriosityStream Inc	20201203	9.46	9.5	9.23	9.3	55100	9.3	down	down	correct
CURIW.US	CuriosityStream Inc	20201203	1.1	1.11	1	1.04	197564	1.04	down	down	correct
CUTR.US	Cutera Inc	20201203	24.28	25.18	23.17	23.5	152297	23.5	down	down	correct
CVAC.US	CureVac N.V	20201203	101.99	103.8	101	102.5	318200	102.5	up	up	correct
CVBF.US	CVB Financial Corp	20201203	19.4	19.54	19.02	19.25	193532	18.5924	down	down	correct
CVCO.US	Cavco Industries Inc	20201203	181.16	191.13	179.36	187.11	35700	187.11	up	up	correct
CVCY.US	Central Valley Community Bancorp	20201203	14.57	15.22	14.57	15.07	17091	14.7143	up	up	correct
CVET.US	Covetrus Inc	20201203	26.9	27.09	25.79	25.96	621100	25.96	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20201203	7.33	7.39	7.14	7.19	255453	7.19	down	down	correct
CVGW.US	Calavo Growers Inc	20201203	70.63	72.28	70.63	71.21	57158	69.2583	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20201203	18.18	18.49	17.33	17.43	68600	17.43	down	down	correct
CVLT.US	Commvault Systems Inc	20201203	48.97	49.47	48.54	48.65	198882	48.65	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20201203	16.72	16.95	16.72	16.86	2440	16.4029	up	up	correct
CVV.US	CVD Equipment Corporation	20201203	4.75	4.75	4.5	4.64	16100	4.64	down	down	correct
CWBC.US	Community West Bancshares	20201203	8.75	9.275	8.75	9.1403	337822	8.9346	up	up	correct
CWBR.US	CohBar Inc	20201203	1.19	1.24	1.15	1.16	436200	1.16	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20201203	11.3	11.4599	11.16	11.23	54383	10.9213	down	down	correct
CWST.US	Casella Waste Systems Inc	20201203	58.34	58.78	57.61	57.93	197276	57.93	down	up	incorrect
CXDC.US	China XD Plastics Company Limited	20201203	1.19	1.2	1.18	1.18	186590	1.18	down	down	correct
CXDO.US	Crexendo Inc	20201203	7.029	7.19	6.95	7.09	48300	7.09	up	up	correct
CYAD.US	Celyad Oncology SA	20201203	9.258	9.258	9.05	9.05	5500	9.05	down	up	incorrect
CYAN.US	Cyanotech Corporation	20201203	3.31	3.45	2.9	3.03	271100	3.03	down	up	incorrect
CYBE.US	CyberOptics Corporation	20201203	27.25	27.269	26.74	26.98	56251	26.98	down	up	incorrect
CYBR.US	CyberArk Software Ltd	20201203	112.91	116.71	112.91	114.49	410932	114.49	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20201203	4.16	4.24	4	4.16	222387	4.16
CYCN.US	Cyclerion Therapeutics Inc	20201203	3.01	3.2	3.01	3.08	445500	3.08	up	up	correct
CYPS.US	Cyclo3pss Corporation	20201203	0.003	0.0034	0.003	0.0034	6250	0.0034	up	up	correct
CYRN.US	Cyren Ltd	20201203	0.92	1.03	0.89	0.96	231400	0.96	up	up	correct
CYRX.US	Cryoport Inc	20201203	49.24	49.89	46.95	47.34	631659	47.34	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20201203	0.061	0.08	0.059	0.075	4518	7.5	up	up	correct
CYTK.US	Cytokinetics Incorporated	20201203	18.08	18.27	17.22	17.46	676235	17.46	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20201203	3.39	3.88	3.2	3.41	7961726	3.41	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20201203	10.09	10.15	9.93	10	17931	10	down	up	incorrect
CYXTW.US	Cyxtera Technologies Equity Warrant	20201203	1.7264	1.7264	1.65	1.678	7365	1.678	down	down	correct
CZNC.US	Citizens & Northern Corporation	20201203	18.81	18.88	18.4	18.54	17121	17.6893	down	down	correct
CZR.US	Caesars Entertainment Inc	20201203	68.94	71.72	68.11	71.13	2802445	71.13	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20201203	9.55	9.65	9.5283	9.65	25804	9.4495	up	up	correct
DADA.US	Dada Nexus Limited	20201203	50.3	51.08	44.96	45.21	8606000	45.21	down	down	correct
DAKT.US	Daktronics Inc	20201203	4.47	4.52	4.45	4.48	87487	4.48	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20201203	1.5	1.56	1.48	1.5	11065	5.6157
DARE.US	Daré Bioscience Inc	20201203	1.52	1.55	1.47	1.48	652078	1.48	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20201203	9.91	9.95	9.9	9.9	390500	9.9	down	up	incorrect
DBDRU.US	Roman DBDR Tech Acquisition Corp	20201203	10.34	10.34	10.3	10.32	4334	10.32	down	down	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20201203	0.6999	0.7	0.6995	0.7	6902	0.7	up	up	correct
DBVT.US	DBV Technologies S.A	20201203	2.41	2.8	2.38	2.73	1753633	2.73	up	up	correct
DBX.US	Dropbox Inc	20201203	20.27	20.575	20.165	20.23	9269700	20.23	down	up	incorrect
DCBO.US	Docebo Inc	20201203	51.01	52.36	48	50	584400	50	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20201203	15.41	15.46	15.09	15.26	78499	14.799	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20201203	24.88	24.9	24.81	24.9	8500	23.6016	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20201203	57.92	58.48	56.86	57.68	510100	57.68	down	down	correct
DCT.US	Duck Creek Technologies Inc	20201203	39.61	40.81	39.36	40.31	427836	40.31	up	up	correct
DCTH.US	Delcath Systems Inc	20201203	16.35	16.41	15.8	15.99	104356	15.99	down	up	incorrect
DDOG.US	Datadog Inc	20201203	95.09	98.84	94.19	97.36	2732300	97.36	up	up	correct
DENN.US	Denny's Corporation	20201203	12.5	13.46	12.46	13.19	2007263	13.19	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20201203	0.7613	0.7699	0.7409	0.745	705791	0.745	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20201203	10.16	10.16	10.15	10.15	2499	10.15	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20201203	10.5	10.5	10.47	10.5	2576	10.5
DFPHW.US	DFP Healthcare Acquisitions Corp	20201203	1.83	1.83	1.6	1.6	730	1.6	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20201203	0.405	0.41	0.38	0.395	64874	0.395	down	up	incorrect
DGICA.US	Donegal Group Inc	20201203	14.2	14.2	14.02	14.2	44496	13.603
DGICB.US	Donegal Group Inc	20201203	12.2	12.2	12.2	12.2	159	11.8464
DGII.US	Digi International Inc	20201203	17.09	17.26	16.8901	17.1	56288	17.1	up	up	correct
DGLY.US	Digital Ally Inc	20201203	2.43	2.52	2.38	2.45	1457288	2.45	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20201203	11.15	11.205	11.14	11.19	26000	11.19	up	up	correct
DHC.US	Diversified Healthcare Trust	20201203	4.6	4.745	4.515	4.56	1356973	4.5277	down	up	incorrect
DHCNI.US	DHCNI	20201203	22.4	22.65	22.4	22.65	28100	21.3473	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20201203	23.25	23.4	23.215	23.31	38290	23.31	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20201203	147.88	151.99	146.98	150.44	32257	147.8887	up	up	correct
DIOD.US	Diodes Incorporated	20201203	70.37	71.28	69.525	70.25	106931	70.25	down	down	correct
DISCA.US	Discovery Inc	20201203	28.792	29.2	28.045	28.24	8931994	28.24	down	down	correct
DISCB.US	Discovery Inc	20201203	31.4	31.71	31.4	31.61	1912	31.61	up	up	correct
DISCK.US	Discovery Inc	20201203	25.63	25.98	24.98	25.12	2984639	25.12	down	down	correct
DISH.US	DISH Network Corporation	20201203	37.09	37.27	36.705	37.17	1960999	37.17	up	up	correct
DJCO.US	Daily Journal Corporation	20201203	275	275	268	268.94	13200	268.94	down	down	correct
DKNG.US	DraftKings Inc	20201203	50.1	51.84	49.55	50.06	14833500	50.06	down	down	correct
DLHC.US	DLH Holdings Corp	20201203	9.95	10.19	9.61	10.18	28500	10.18	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20201203	3.54	3.7	3.46	3.56	182100	3.56	up	up	correct
DLTH.US	Duluth Holdings Inc	20201203	13.56	13.65	11.92	11.935	1125900	11.935	down	down	correct
DLTR.US	Dollar Tree Inc	20201203	110.89	114.32	110.7	112.12	2253028	112.12	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20201203	5.1	5.14	4.8	5.1	184990	5.1
DMLP.US	Dorchester Minerals L.P	20201203	11.16	11.315	11.08	11.14	105165	10.158	down	down	correct
DMRC.US	Digimarc Corporation	20201203	50.9	52.62	49.11	49.21	210121	49.21	down	down	correct
DMTK.US	DermTech Inc	20201203	12.03	12.24	11.81	11.94	97200	11.94	down	down	correct
DNLI.US	Denali Therapeutics Inc	20201203	63.18	66.48	62.61	66.24	1077300	66.24	up	up	correct
DOCU.US	DocuSign Inc	20201203	221.68	236.24	218.754	231.01	10982200	231.01	up	up	correct
DOGZ.US	Dogness (International) Corporation	20201203	2.01	2.19	1.99	2.13	164000	2.13	up	up	correct
DOMO.US	Domo Inc	20201203	37.74	39.165	37.11	38.26	1193000	38.26	up	up	correct
DOOO.US	BRP Inc	20201203	59.44	62.67	59.44	62.01	84549	61.7044	up	down	incorrect
DORM.US	Dorman Products Inc	20201203	92.82	94.41	92.64	93.43	87633	93.43	up	up	correct
DOX.US	Amdocs Limited	20201203	65.9	66.48	65.48	65.745	953765	64.5421	down	down	correct
DOYU.US	DouYu International Holdings Limited	20201203	12.46	12.73	12.13	12.17	4380800	12.17	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20201203	1.8058	1.8725	1.5615	1.8	39240	1.8	down	down	correct
DRIO.US	DarioHealth Corp	20201203	12.16	12.34	11.5	11.5	60300	11.5	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20201203	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20201203	24.53	25.2	24.33	24.7	878972	24.7	up	up	correct
DRRX.US	DURECT Corporation	20201203	1.82	1.84	1.79	1.82	350500	1.82
DRTT.US	DIRTT Environmental Solutions Ltd	20201203	1.93	2.3	1.9	2.26	546600	2.26	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20201203	10	10	9.99	9.99	6500	9.99	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20201203	57.97	61.02	57.28	60.05	244908	60.05	up	up	correct
DSKE.US	Daseke Inc	20201203	6.91	7	6.84	6.93	274100	6.93	up	down	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20201203	0.31	0.35	0.3	0.3	35314	0.3	down	down	correct
DSPG.US	DSP Group Inc	20201203	17	17.1899	16.86	16.94	102861	16.94	down	down	correct
DSWL.US	Deswell Industries Inc	20201203	2.97	2.99	2.9347	2.9348	6650	2.8108	down	down	correct
DTEA.US	DAVIDsTEA Inc	20201203	1.78	1.87	1.69	1.78	160200	1.78
DTIL.US	Precision BioSciences Inc	20201203	11.43	11.58	9.25	10.23	2330800	10.23	down	down	correct
DTSS.US	Datasea Inc	20201203	2.41	2.45	2.21	2.3	32209	2.3	down	down	correct
DTST.US	Data Storage Corporation	20201203	0.15	0.15	0.1422	0.149	2396	0.149	down	down	correct
DUO.US	Fangdd Network Group Ltd	20201203	6.97	7.22	6.6	6.86	30952	6.86	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20201203	4.6	4.61	4.35	4.35	18032	4.35	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20201203	5.27	5.33	5.14	5.17	1724757	5.17	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20201203	3.25	3.25	3.25	3.25	0	3.25
DWSN.US	Dawson Geophysical Company	20201203	2.1	2.12	2.03	2.09	71200	2.09	down	down	correct
DXCM.US	DexCom Inc	20201203	333.4	349.07	331.2589	344.63	1729665	344.63	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20201203	0.3574	0.376	0.3501	0.3669	998881	0.3669	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20201203	22.83	23.2	22.45	22.66	33600	22.66	down	down	correct
DXYN.US	The Dixie Group Inc	20201203	2.5	2.51	2.3	2.37	94200	2.37	down	down	correct
DYAI.US	Dyadic International Inc	20201203	5.87	6.04	5.75	5.92	51999	5.92	up	up	correct
DYN.US	Dyne Therapeutics Inc	20201203	20.86	21.2	20.16	20.77	98134	20.77	down	down	correct
DYNT.US	Dynatronics Corporation	20201203	0.77	0.78	0.74	0.78	162900	0.78	up	up	correct
DZSI.US	DZS Inc	20201203	13.05	13.35	12.88	13.27	72100	13.27	up	down	incorrect
EA.US	Electronic Arts Inc	20201203	130.5	130.87	128.1801	128.38	2352164	127.7451	down	down	correct
EAR.US	Eargo Inc	20201203	47.01	48	44.94	46.58	231800	46.58	down	up	incorrect
EAST.US	Eastside Distilling Inc	20201203	1.54	1.58	1.53	1.54	41300	1.54
EBAY.US	eBay Inc	20201203	51.25	51.3	50.11	50.29	5354235	49.7363	down	down	correct
EBAYL.US	eBay Inc. NT 56	20201203	25.84	25.8749	25.81	25.86	34536	25.4882	up	up	correct
EBC.US	Eastern Bankshares Inc	20201203	15.06	15.62	15.01	15.41	2512500	15.1778	up	up	correct
EBIX.US	Ebix Inc	20201203	34.53	35.08	33.9	34.08	225322	33.7165	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20201203	21.046	21.5	20.77	21.21	15345	20.7881	up	up	correct
EBON.US	Ebang International Holdings Inc	20201203	4.17	4.82	4.16	4.62	4383200	4.62	up	up	correct
EBSB.US	Meridian Bancorp Inc	20201203	14.29	14.34	14.05	14.18	51733	13.8914	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20201203	25.12	25.32	25.08	25.08	5398	24.5369	down	down	correct
ECHO.US	Echo Global Logistics Inc	20201203	28.85	29.15	28.3838	29.11	115816	29.11	up	down	incorrect
ECOL.US	US Ecology Inc	20201203	34.06	34.76	32.985	34.46	68390	34.46	up	down	incorrect
ECOR.US	electroCore Inc	20201203	1.6	1.61	1.52	1.54	245812	1.54	down	down	correct
ECPG.US	Encore Capital Group Inc	20201203	36.38	37.26	36.03	36.68	265965	36.68	up	down	incorrect
EDAP.US	EDAP TMS S.A	20201203	3.98	4.22	3.98	4.03	45794	4.03	up	up	correct
EDIT.US	Editas Medicine Inc	20201203	31.77	34.288	31.42	33.23	1380800	33.23	up	up	correct
EDRY.US	EuroDry Ltd	20201203	5.34	6.24	5.25	5.7	375300	5.7	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20201203	4.7	5.04	4.65	5	75500	5	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20201203	3.09	3.128	2.98	2.98	17600	2.98	down	down	correct
EDUC.US	Educational Development Corporation	20201203	16.09	16.1605	15.71	15.86	26166	15.3238	down	down	correct
EEFT.US	Euronet Worldwide Inc	20201203	137.65	137.65	133.48	134.3	384485	134.3	down	up	incorrect
EFOI.US	Energy Focus Inc	20201203	4.85	4.96	4.73	4.81	46125	4.81	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20201203	34.97	35.24	34.02	34.31	74239	33.5956	down	down	correct
EGAN.US	eGain Corporation	20201203	11.4	11.65	11.32	11.65	376102	11.65	up	up	correct
EGBN.US	Eagle Bancorp Inc	20201203	39.17	39.48	38.04	39.04	180625	38.1622	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20201203	18.9	19.98	18.9	19.49	33398	18.5148	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20201203	2.34	2.38	2.295	2.34	96410	2.34
EGRX.US	Eagle Pharmaceuticals Inc	20201203	45.875	47.2	45.875	46.99	86897	46.99	up	up	correct
EH.US	EHang Holdings Limited	20201203	14.16	14.5	13.03	13.3	709400	13.3	down	down	correct
EHTH.US	eHealth Inc	20201203	76.1	77.84	75.0105	76.14	523642	76.14	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20201203	8.99	9.28	8.73	8.75	345000	8.75	down	down	correct
EIOAX.US	EIOAX	20201203	9.44	9.44	9.44	9.44	0	9.2535
EIOMX.US	EIOMX	20201203	9.36	9.36	9.36	9.36	0	9.1293
EKSO.US	Ekso Bionics Holdings Inc	20201203	5.7	5.87	5.46	5.5	74068	5.5	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20201203	22.26	23.5	22	22.65	4708	22.65	up	up	correct
ELMS.US	Forum Merger III Corp	20201203	10.72	11.16	10.72	11.14	823885	11.14	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20201203	11.51	11.84	11.499	11.79	54000	11.79	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20201203	2.98	3.03	2.82	2.89	28183	2.89	down	down	correct
ELSE.US	Electro	20201203	4.2614	4.2614	4.1	4.15	43417	4.15	down	up	incorrect
ELTK.US	Eltek Ltd	20201203	4.85	4.85	4.6501	4.67	12923	4.67	down	down	correct
ELYS.US	Elys Game Technology Corp	20201203	2.95	2.97	2.69	2.81	1118100	2.81	down	down	correct
EMCF.US	Emclaire Financial Corp	20201203	24.53	24.56	23.7006	24.5076	2335	23.483	down	up	incorrect
EMKR.US	EMCORE Corporation	20201203	4.39	4.59	4.38	4.58	785643	4.58	up	up	correct
EML.US	The Eastern Company	20201203	21.38	21.63	21.1943	21.39	15349	21.0529	up	up	correct
ENDP.US	Endo International plc	20201203	5.6	5.6	5.41	5.46	2670778	5.46	down	down	correct
ENG.US	ENGlobal Corporation	20201203	1.65	1.66	1.55	1.58	920500	1.58	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20201203	10.66	13.77	10.101	11.4	5648223	11.4	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20201203	2.89	2.95	2.88	2.89	18593	2.89
ENPH.US	Enphase Energy Inc	20201203	129.5	133.69	126.29	127.67	1850653	127.67	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20201203	11	11	11	11	203	11
ENSG.US	The Ensign Group Inc	20201203	69.83	71.19	69.55	70.83	220979	70.6473	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20201203	42.29	42.6	41.525	41.86	112157	41.86	down	down	correct
ENTG.US	Entegris Inc	20201203	93.48	94.78	93	93.39	343684	93.1388	down	up	incorrect
ENTX.US	Entera Bio Ltd	20201203	1.15	1.185	1.1	1.14	269800	1.14	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20201203	0.1219	0.1219	0.1168	0.1168	4175	0.1168	down	down	correct
ENVB.US	Enveric Biosciences Inc	20201203	1.71	1.8	1.62	1.66	407029	6.64	down	down	correct
EOLS.US	Evolus Inc	20201203	3.75	3.79	3.58	3.64	312400	3.64	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20201203	13.87	15	13.55	14.45	889600	14.45	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20201203	3.592	4.07	3.55	3.83	63300	3.83	up	down	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20201203	46.79	47.86	46.79	47.48	186800	47.48	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20201203	6.55	6.55	6.31	6.43	23800	6.43	down	down	correct
EPSN.US	Epsilon Energy Ltd	20201203	3.3273	3.3273	3.25	3.29	4808	3.29	down	down	correct
EPZM.US	Epizyme Inc	20201203	13.54	13.582	12.88	13	1004837	13	down	down	correct
EQ.US	Equillium Inc	20201203	5.03	5.045	4.85	4.93	338550	4.93	down	down	correct
EQBK.US	Equity Bancshares Inc	20201203	20.2	21.27	20.2	20.63	41893	20.582	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20201203	701.73	701.73	689.775	692.65	669140	682.045	down	down	correct
EQOS.US	Diginex Limited	20201203	8.85	9.19	8.6	8.75	45300	8.75	down	down	correct
ERES.US	East Resources Acquisition Company	20201203	9.75	9.88	9.675	9.87	202900	9.87	up	up	correct
ERESU.US	East Resources Acquisition Company	20201203	10.18	10.187	10.14	10.18	42100	10.18
ERESW.US	East Resources Acquisition Company	20201203	0.755	0.78	0.75	0.7501	68528	0.7501	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20201203	12.3	12.37	12.25	12.27	2975103	12.0348	down	down	correct
ERIE.US	Erie Indemnity Company	20201203	220.23	225.9	218.8	219.47	56093	213.4066	down	up	incorrect
ERII.US	Energy Recovery Inc	20201203	11.08	11.19	10.97	11	152636	11	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20201203	10.05	10.05	9.15	9.165	2400	9.165	down	down	correct
ESBK.US	Elmira Savings Bank	20201203	11.84	11.88	11.38	11.88	2693	11.443	up	down	incorrect
ESCA.US	Escalade Incorporated	20201203	20.32	20.53	19.775	20.19	29284	19.5311	down	down	correct
ESEA.US	Euroseas Ltd	20201203	4.37	4.69	4.32	4.64	134700	4.64	up	up	correct
ESGR.US	Enstar Group Limited	20201203	194.15	194.99	191.21	192.23	29800	192.23	down	down	correct
ESGRO.US	Enstar Group Limited	20201203	27.19	27.3309	27.19	27.25	3800	25.5556	up	up	correct
ESGRP.US	Enstar Group Limited	20201203	27.93	27.98	27.63	27.98	13351	26.3415	up	up	correct
ESLT.US	Elbit Systems Ltd	20201203	120.78	121.4	120.37	120.68	21306	118.7883	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20201203	29.51	30.14	29.34	29.5	395477	29.5	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20201203	18.79	19.31	18.41	18.49	31700	18.49	down	down	correct
ESSA.US	ESSA Bancorp Inc	20201203	15.8837	16.1102	15.5	15.66	14197	15.1111	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20201203	9.95	9.98	9.941	9.953	64500	9.953	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20201203	0.2798	0.3299	0.2738	0.29	150980	0.29	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20201203	10.419	10.419	10.419	10.419	0	10.419
ESSCW.US	East Stone Acquisition Corporation	20201203	0.2511	0.27	0.2401	0.2629	151672	0.2629	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20201203	26.9	28.62	26.9	28.1	75200	28.1	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20201203	6.59	6.73	6.5	6.64	68734	6.4664	up	up	correct
ET.US	PE	20201203	22.54	22.59	22.36	22.57	42977	21.6804	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20201203	9.95	9.95	9.85	9.85	74900	9.85	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20201203	10.18	10.18	10.18	10.18	300	10.18
ETACW.US	E.Merge Technology Acquisition Corp	20201203	1.1	1.115	1.07	1.07	19078	1.07	down	up	incorrect
ETNB.US	89bio Inc	20201203	26.51	27.075	26.291	26.48	76200	26.48	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20201203	8.06	8.2	8	8.08	128600	8.08	up	up	correct
ETSY.US	Etsy Inc	20201203	154.49	157.0205	154.2	154.74	2016084	154.74	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20201203	1.8	1.8	1.73	1.78	1008173	1.78	down	down	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20201203	10.126	10.126	10.126	10.126	500	10.126
EVBG.US	Everbridge Inc	20201203	128.8	133.36	128.8	131.21	191700	131.21	up	up	correct
EVER.US	EverQuote Inc	20201203	37	37.5	35.88	35.95	365700	35.95	down	down	correct
EVFM.US	Evofem Biosciences Inc	20201203	2.26	2.28	2.19	2.2	4954724	2.2	down	up	incorrect
EVGN.US	Evogene Ltd	20201203	3.42	3.76	3.4	3.7	697100	3.7	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20201203	10.01	10.02	9.91	9.91	12243	9.91	down	down	correct
EVGOW.US	EVgo Equity Warrants	20201203	1.5	1.5	1.32	1.34	8141	1.34	down	down	correct
EVK.US	Ever	20201203	5.77	8.3	4.75	5.25	108010531	5.25	down	down	correct
EVLO.US	Evelo Biosciences Inc	20201203	5	5.2	4.95	5.02	322400	5.02	up	up	correct
EVLV.US	Newhold Investment Corp	20201203	9.875	10	9.85	10	38311	10	up	up	correct
EVOK.US	Evoke Pharma Inc	20201203	3.21	3.21	3.05	3.08	105000	3.08	down	down	correct
EVOL.US	Evolving Systems Inc	20201203	1.65	1.8	1.62	1.76	101800	1.76	up	up	correct
EVOP.US	EVO Payments Inc	20201203	25.46	25.8	24.83	24.9	607100	24.9	down	down	correct
EWBC.US	East West Bancorp Inc	20201203	45.93	46.41	45.31	46.06	1048779	45.2358	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20201203	123.92	131.49	123.92	130.67	3300980	130.67	up	up	correct
EXC.US	Exelon Corporation	20201203	41.3	41.65	40.8	41.05	4361370	39.6939	down	down	correct
EXEL.US	Exelixis Inc	20201203	19.34	19.4	18.76	18.84	2485400	18.84	down	down	correct
EXLS.US	ExlService Holdings Inc	20201203	84.09	84.75	83.59	83.89	91499	83.89	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20201203	88.63	89.75	88.2	88.7	926329	87.8847	up	up	correct
EXPE.US	Expedia Group Inc	20201203	129.11	129.9299	126.7	127.35	1710695	127.35	down	down	correct
EXPI.US	eXp World Holdings Inc	20201203	53.94	57.75	53.14	56.84	780283	28.3717	up	up	correct
EXPO.US	Exponent Inc	20201203	81.57	82.74	81.3	81.82	160555	81.1858	up	up	correct
EXTR.US	Extreme Networks Inc	20201203	5.9	6.09	5.85	6	1038700	6	up	down	incorrect
EYE.US	National Vision Holdings Inc	20201203	42.63	43.28	42.24	42.815	633100	42.815	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20201203	3.7949	3.7949	3.709	3.7184	7671	3.7184	down	down	correct
EYEN.US	Eyenovia Inc	20201203	3.68	3.74	3.55	3.61	254400	3.61	down	down	correct
EYES.US	Second Sight Medical Products Inc	20201203	1.4	1.44	1.27	1.35	1427460	1.35	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20201203	0.0917	0.1395	0.08	0.0915	60032	0.0915	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20201203	0.52	0.5398	0.505	0.5143	1239918	5.143	down	down	correct
EZPW.US	EZCORP Inc	20201203	5.29	5.44	5.26	5.38	404696	5.38	up	down	incorrect
FAMI.US	Farmmi Inc	20201203	0.92	0.99	0.92	0.93	1346300	0.93	up	up	correct
FANG.US	Diamondback Energy Inc	20201203	41.08	42.58	40.6	41.91	3509889	41.048	up	up	correct
FANH.US	Fanhua Inc	20201203	14.13	14.32	14.0501	14.23	54981	13.1122	up	up	correct
FARM.US	Farmer Bros. Co	20201203	4.5	4.53	4.38	4.42	93332	4.42	down	up	incorrect
FARO.US	FARO Technologies Inc	20201203	67.83	68.86	66.95	66.99	71130	66.99	down	down	correct
FAST.US	Fastenal Company	20201203	47.47	48.01	47.23	47.37	3001976	46.3568	down	down	correct
FAT.US	FAT Brands Inc	20201203	6.1699	6.1699	6	6.03	11394	5.7545	down	down	correct
FATBP.US	FAT Brands Inc	20201203	18.975	18.975	17.88	18.55	4200	16.6494	down	down	correct
FATBW.US	FAT Brands Inc	20201203	1.52	2.15	1.52	1.95	36900	1.95	up	up	correct
FATE.US	Fate Therapeutics Inc	20201203	60.94	61.715	59.33	60.42	908237	60.42	down	down	correct
FB.US	Meta Platforms Inc.	20201203	286.25	286.65	281.07	281.85	12921690	281.85	down	down	correct
FBIO.US	Fortress Biotech Inc	20201203	2.8	2.84	2.69	2.73	502500	2.73	down	down	correct
FBIOP.US	Fortress Biotech Inc	20201203	19.14	19.319	18.8001	19.17	22241	17.2525	up	up	correct
FBIZ.US	First Business Financial Services Inc	20201203	19.42	19.5493	18.8905	19.29	8086	18.7705	down	down	correct
FBMS.US	The First Bancshares Inc	20201203	28.9	28.99	28.52	28.64	31019	28.2103	down	down	correct
FBNC.US	First Bancorp	20201203	32.83	33.29	32.17	33.04	373798	32.4008	up	up	correct
FBRX.US	Forte Biosciences Inc	20201203	38.96	39	36.48	37.6	44252	37.6	down	down	correct
FCAP.US	First Capital Inc	20201203	61.488	62.9	60.7	62.9	1193	61.2473	up	up	correct
FCBC.US	First Community Bankshares Inc	20201203	21.99	22.13	21.5	21.7	18926	20.9359	down	down	correct
FCCO.US	First Community Corporation	20201203	17.3	17.45	16.65	16.66	10509	16.2406	down	down	correct
FCCY.US	1st Constitution Bancorp	20201203	16.3882	16.59	16.21	16.21	4121	15.9045	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20201203	8	8.16	7.35	7.38	73011445	7.38	down	down	correct
FCFS.US	FirstCash Inc	20201203	67.4	67.777	65.64	66.69	327602	65.6656	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20201203	564.46	575.17	555.04	573.38	52683	571.6275	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20201203	26.4	26.53	26.34	26.37	59900	25.0735	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20201203	3.94	4	3.9	3.99	53400	3.5469	up	up	correct
FCREX.US	FCREX	20201203	13.07	13.07	13.07	13.07	0	12.2237
FCRIX.US	FCRIX	20201203	13.11	13.11	13.11	13.11	0	12.2223
FCRUX.US	FCRUX	20201203	13.05	13.05	13.05	13.05	0	13.05
FDBC.US	Fidelity D & D Bancorp Inc	20201203	57.69	58.49	57.47	58.16	1053	56.8349	up	up	correct
FDUS.US	Fidus Investment Corporation	20201203	13.9	13.9	13.12	13.43	398379	12.2395	down	up	incorrect
FDUSG.US	FDUSG	20201203	25.101	25.13	25	25.13	700	23.8332	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20201203	25.25	25.419	25.08	25.18	3000	23.7515	down	down	correct
FECAX.US	FECAX	20201203	25.15	25.15	25.15	25.15	0	23.4547
FEIM.US	Frequency Electronics Inc	20201203	10.04	10.16	10	10.05	3600	10.05	up	up	correct
FELE.US	Franklin Electric Co. Inc	20201203	68.27	69.2	68.27	68.55	80620	67.9652	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20201203	7.6827	8.06	7.6827	7.85	93447	7.85	up	down	incorrect
FEYE.US	Mandiant Inc	20201203	15.3	15.63	15.27	15.31	4283701	15.31	up	down	incorrect
FFBC.US	First Financial Bancorp	20201203	16.73	16.87	16.47	16.64	356344	16.0087	down	down	correct
FFBW.US	FFBW Inc	20201203	9.83	10.01	9.83	10.01	6375	10.01	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20201203	5.6	5.65	5.5	5.64	26206	5.64	up	up	correct
FFIC.US	Flushing Financial Corporation	20201203	14.91	15.17	14.68	15.01	109108	14.2959	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20201203	9.81	9.85	9.81	9.84	20400	9.84	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20201203	34.67	34.75	34.205	34.44	229837	33.9056	down	down	correct
FFIV.US	F5 Networks Inc	20201203	163.42	164.285	161.02	162.55	585865	162.55	down	down	correct
FFNW.US	First Financial Northwest Inc	20201203	10.91	11.07	10.6101	11.05	16621	10.7341	up	up	correct
FFWM.US	First Foundation Inc	20201203	18.68	18.68	18.31	18.42	178556	18.1446	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20201203	17.24	17.891	17.01	17.12	3749	14.9253	down	down	correct
FGEN.US	FibroGen Inc	20201203	41.94	42.26	40.73	40.9	543953	40.9	down	up	incorrect
FGF.US	FG Financial Group Inc	20201203	3.09	3.215	3.01	3.06	11670	3.06	down	down	correct
FGFPP.US	FG Financial Group Inc	20201203	24.3	24.3	24.25	24.25	400	22.3798	down	down	correct
FHB.US	First Hawaiian Inc	20201203	22.98	23.04	22.55	22.67	463428	21.8255	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20201203	17.32	20.11	17.27	19.82	89000	19.82	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20201203	39.92	39.98	38.98	39.51	119996	38.0496	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20201203	191.26	191.26	191.26	191.26	0	191.26
FISI.US	Financial Institutions Inc	20201203	21.01	21.13	20.62	20.84	39432	19.8952	down	down	correct
FISV.US	Fiserv Inc	20201203	115.13	117.325	114.95	116.05	3347919	116.05	up	up	correct
FITB.US	Fifth Third Bancorp	20201203	26.62	27	26.34	26.83	5348478	26.0071	up	up	correct
FITBI.US	Fifth Third Bancorp	20201203	28.91	28.92	28.58	28.85	50382	27.2352	down	down	correct
FITBO.US	Fifth Third Bancorp	20201203	27.88	27.88	27.48	27.58	66100	26.3475	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20201203	27.31	27.31	27.03	27.19	2700	25.7165	down	up	incorrect
FIVE.US	Five Below Inc	20201203	160	167.53	159.04	162.8	1651890	162.8	up	up	correct
FIVN.US	Five9 Inc	20201203	155.94	158.3698	154.21	155.15	535540	155.15	down	down	correct
FIXX.US	Homology Medicines Inc	20201203	9.84	9.94	9.64	9.77	209800	9.77	down	down	correct
FIZZ.US	National Beverage Corp	20201203	97.6	97.7	91.15	94.02	981698	44.2726	down	down	correct
FKWL.US	Franklin Wireless Corp	20201203	23.7	23.7	22.38	23.35	5567	23.35	down	up	incorrect
FLDM.US	Fluidigm Corporation	20201203	6.06	6.27	5.99	6.12	982165	6.12	up	up	correct
FLEX.US	Flex Ltd	20201203	16.84	16.87	16.65	16.68	4241001	16.68	down	down	correct
FLGT.US	Fulgent Genetics Inc	20201203	47.08	47.79	42	42.66	1762900	42.66	down	up	incorrect
FLIC.US	The First of Long Island Corporation	20201203	17.71	17.71	17.2402	17.54	51759	16.8858	down	down	correct
FLL.US	Full House Resorts Inc	20201203	3.57	3.73	3.57	3.73	105500	3.73	up	up	correct
FLMN.US	Falcon Minerals Corporation	20201203	2.35	2.37	2.22	2.25	212891	2.0308	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20201203	0.0821	0.0821	0.0821	0.0821	100	0.0821
FLNT.US	Fluent Inc	20201203	3.81	4.17	3.73	3.87	798000	3.87	up	up	correct
FLUX.US	Flux Power Holdings Inc	20201203	9.25	9.295	8.75	8.91	158048	8.91	down	down	correct
FLWS.US	1	20201203	22.82	23.5	22.73	23.28	447428	23.28	up	down	incorrect
FLXN.US	Flexion Therapeutics Inc	20201203	11.27	11.45	11.14	11.32	385378	11.32	up	up	correct
FLXS.US	Flexsteel Industries Inc	20201203	30.08	31.4	29.345	30.42	40603	29.779	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20201203	22.2	22.7	21.84	22.7	3788	21.8994	up	up	correct
FMBH.US	First Mid Bancshares Inc	20201203	31.25	31.49	30.98	31.3	26320	30.6535	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20201203	14.85	15.03	14.51	14.91	689035	14.3624	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20201203	27.03	27.47	27	27.08	10000	25.4365	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20201203	27.24	27.24	27	27.15	15594	25.5013	down	down	correct
FMNB.US	Farmers National Banc Corp	20201203	13.3	13.3	13.06	13.09	19718	12.6268	down	up	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20201203	41	44.29	40.33	43.56	150300	43.56	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20201203	6.59	6.85	6.53	6.6	5127	6.3796	up	down	incorrect
FNHC.US	FedNat Holding Company	20201203	5.4	5.49	5.23	5.23	103500	5.23	down	up	incorrect
FNKO.US	Funko Inc	20201203	8.64	9.5	8.3	8.46	2148000	8.46	down	down	correct
FNLC.US	The First Bancorp Inc	20201203	24.92	25.205	24.82	25.01	8250	23.9239	up	up	correct
FNWB.US	First Northwest Bancorp	20201203	14.86	14.99	14.76	14.87	9572	14.659	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20201203	35.12	36.25	35.12	36.25	1000	35.1685	up	down	incorrect
FOCS.US	Focus Financial Partners Inc	20201203	40.22	43.88	39.78	43.41	1086100	43.41	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20201203	23.17	23.215	21.82	21.88	2516716	21.88	down	down	correct
FONR.US	FONAR Corporation	20201203	19.39	19.614	19.07	19.31	16623	19.31	down	down	correct
FORD.US	Forward Industries Inc	20201203	1.87	1.89	1.8197	1.84	50064	1.84	down	up	incorrect
FORM.US	FormFactor Inc	20201203	41.42	42.07	41	41.87	818123	41.87	up	down	incorrect
FORR.US	Forrester Research Inc	20201203	42.89	43.37	42.2	43.1	30900	43.1	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20201203	80	80	78.9	78.9	737	77.7255	down	down	correct
FOSL.US	Fossil Group Inc	20201203	11.05	11.46	10.89	11.21	836991	11.21	up	up	correct
FOX.US	Fox Corporation	20201203	30.1	30.41	29.7	29.77	1142047	29.3919	down	down	correct
FOXA.US	Fox Corporation	20201203	30.68	31.01	30.235	30.32	4730938	29.96	down	down	correct
FOXF.US	Fox Factory Holding Corp	20201203	90.38	91.86	89.52	90.09	192585	90.09	down	up	incorrect
FPAY.US	FlexShopper Inc	20201203	2	2.45	1.92	2.24	2653592	2.24	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20201203	26.75	27.13	26.49	26.7	5866	25.6336	down	down	correct
FRBA.US	First Bank	20201203	9.27	9.35	9.18	9.24	20037	9.1352	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20201203	2.94	2.94	2.82	2.84	76300	2.84	down	down	correct
FREE.US	Whole Earth Brands Inc	20201203	9.58	9.75	9.33	9.69	338700	9.69	up	up	correct
FREEW.US	FREEW	20201203	1	1.03	0.97	0.99	62572	0.99	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20201203	27.55	28.24	26.97	27.42	66500	27.42	down	down	correct
FRG.US	Franchise Group Inc	20201203	26.68	26.68	25.75	25.9	97000	24.7637	down	down	correct
FRGAP.US	Franchise Group Inc	20201203	25.48	25.55	25.409	25.409	1600	23.6355	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20201203	12.47	13.67	12.47	13.16	314549	13.16	up	up	correct
FRHC.US	Freedom Holding Corp	20201203	40.15	41.25	39.41	40.55	1084427	40.55	up	down	incorrect
FRLN.US	Freeline Therapeutics Holdings plc	20201203	16.3168	17.01	16.1	16.75	8138	16.75	up	down	incorrect
FRME.US	First Merchants Corporation	20201203	34.37	34.815	33.645	34.47	191168	33.5656	up	up	correct
FROG.US	JFrog Ltd	20201203	67	69.83	66.5	68.22	1047867	68.22	up	up	correct
FROPX.US	FROPX	20201203	18.57	18.57	18.57	18.57	0	16.6978
FRPH.US	FRP Holdings Inc	20201203	42.61	45.02	42.44	44.28	36500	44.28	up	up	correct
FRPT.US	Freshpet Inc	20201203	134.22	136.12	132.89	132.97	199179	132.97	down	down	correct
FRST.US	Primis Financial Corp	20201203	11.33	11.44	11.16	11.21	52290	10.9063	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20201203	1.19	1.38	1.17	1.36	3648200	1.36	up	up	correct
FRTA.US	Forterra Inc	20201203	18.82	19.44	18.27	18.99	342319	18.99	up	up	correct
FSBW.US	FS Bancorp Inc	20201203	53.77	55	53.6915	54.35	15007	26.7837	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20201203	9.25	9.25	9.25	9.25	12700	9.25
FSFG.US	First Savings Financial Group Inc	20201203	63.5	64.5	63.0001	64	1972	20.9353	up	up	correct
FSLR.US	First Solar Inc	20201203	90.99	92.73	88.51	88.92	2588534	88.92	down	up	incorrect
FSTR.US	L.B. Foster Company	20201203	15.2	15.2	14.55	14.74	31713	14.74	down	down	correct
FSTX.US	F	20201203	9.6	10.39	9.1759	9.69	169544	9.69	up	down	incorrect
FSV.US	FirstService Corporation	20201203	135.68	137.925	133.94	134.84	52047	134.2335	down	up	incorrect
FTCVU.US	Fintech Acquisition Corp. V	20201203	10	10	10	10	0	10
FTDR.US	Frontdoor Inc	20201203	47.59	48.1	46.87	47.58	265600	47.58	down	down	correct
FTEK.US	Fuel Tech Inc	20201203	4.36	4.53	4.06	4.15	3769881	4.15	down	down	correct
FTFT.US	Future FinTech Group Inc	20201203	2.72	3.38	2.55	3.08	4607510	3.08	up	up	correct
FTHM.US	Fathom Holdings Inc	20201203	24.99	26.799	24.99	25.28	85700	25.28	up	up	correct
FTNT.US	Fortinet Inc	20201203	123.64	127.51	123	126.09	1247141	126.09	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20201203	3.5577	3.6	3.1111	3.6	49806	3.6	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20201203	11.78	12.08	11.71	11.82	58200	11.82	up	down	incorrect
FULT.US	Fulton Financial Corporation	20201203	12.78	12.865	12.6	12.71	538585	12.16	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20201203	25.99	26.1	25.95	25.96	15600	24.7778	down	up	incorrect
FUNC.US	First United Corporation	20201203	15.63	16.38	15.63	16	24998	15.4768	up	up	correct
FUND.US	Sprott Focus Trust Inc	20201203	6.92	7	6.92	6.96	31462	6.1738	up	up	correct
FUSB.US	First US Bancshares Inc	20201203	8.74	9.3336	8.74	9.3336	9605	9.1969	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20201203	12.7693	13.25	12.5112	13.14	70408	13.14	up	up	correct
FUTU.US	Futu Holdings Limited	20201203	43.59	44.69	41.58	41.7	2956300	41.7	down	down	correct
FUV.US	Arcimoto Inc	20201203	13.06	13.75	12.06	12.5	2186315	12.5	down	down	correct
FVCB.US	FVCBankcorp Inc	20201203	12.95	13.19	12.95	13.07	10400	13.07	up	up	correct
FVE.US	Five Star Senior Living Inc	20201203	6.42	6.99	6.37	6.74	306300	6.74	up	up	correct
FWBI.US	First Wave BioPharma Inc	20201203	0.7845	0.791	0.7651	0.7905	133595	0.7905	up	up	correct
FWONA.US	Formula One Group	20201203	39.83	40.3	39.51	39.8	132972	39.8	down	down	correct
FWONK.US	Formula One Group	20201203	44.19	44.66	43.46	43.84	665200	43.84	down	down	correct
FWRD.US	Forward Air Corporation	20201203	73.01	73.92	71.83	73.25	58329	72.5884	up	up	correct
FXNC.US	First National Corporation	20201203	15.6299	15.6299	15.6299	15.6299	88	15.1539
GABC.US	German American Bancorp Inc	20201203	33.18	33.25	32.84	33.11	28979	32.4157	down	down	correct
GAIA.US	Gaia Inc	20201203	10.48	10.48	10.03	10.07	43276	10.07	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20201203	10.06	10.25	10.03	10.16	225629	9.3894	up	up	correct
GALT.US	Galectin Therapeutics Inc	20201203	2.75	2.87	2.73	2.74	452500	2.74	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20201203	7	7	6.87	7	3009	7
GAN.US	GAN Limited	20201203	16.21	16.29	15.6	15.74	614439	15.74	down	down	correct
GASS.US	StealthGas Inc	20201203	2.32	2.34	2.28	2.31	46100	2.31	down	up	incorrect
GBCI.US	Glacier Bancorp Inc	20201203	42.36	42.7	41.62	41.89	244609	40.5396	down	down	correct
GBDC.US	Golub Capital BDC Inc	20201203	14.1	14.19	14.05	14.14	870994	12.8309	up	up	correct
GBIO.US	Generation Bio Co	20201203	52.47	53.5	48.65	50.62	111700	50.62	down	down	correct
GBLI.US	Global Indemnity Group LLC	20201203	27.2	27.34	26.75	26.89	15114	25.7005	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20201203	26.46	26.46	26.4417	26.4417	410	24.5345	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20201203	45.01	45.87	43.55	43.9	1346100	43.9	down	down	correct
GCBC.US	Greene County Bancorp Inc	20201203	25.3897	25.3897	25.07	25.07	704	24.6318	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20201203	10.24	10.47	9.75	10.43	829300	10.1391	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20201203	1.01	1.08	0.92	1.05	186325	1.05	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20201203	24.4	24.4	24.4	24.4	0	22.8491
GDEN.US	Golden Entertainment Inc	20201203	17.06	17.79	16.935	17.38	126697	17.38	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20201203	9.8	9.8	9.8	9.8	5000	9.8
GDRX.US	GoodRx Holdings Inc	20201203	36.81	38.15	36.51	37.42	2047700	37.42	up	down	incorrect
GDS.US	GDS Holdings Limited	20201203	90.49	92.88	89.185	89.99	809400	89.99	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20201203	10.59	10.9	10.47	10.6	123900	10.6	up	up	correct
GECC.US	Great Elm Capital Corporation	20201203	3.67	3.79	3.67	3.78	295387	3.3778	up	up	correct
GECCM.US	GECCM	20201203	23.99	23.9981	23.84	23.84	3831	23.84	down	up	incorrect
GECCN.US	Great Elm Capital	20201203	23.791	23.791	23.26	23.66	900	21.7913	down	down	correct
GEG.US	Great Elm Group Inc	20201203	2.68	2.71	2.52	2.66	16666	2.66	down	down	correct
GENC.US	Gencor Industries Inc	20201203	12.24	12.67	12.11	12.32	10400	12.32	up	up	correct
GENE.US	Genetic Technologies Limited	20201203	3.15	3.15	3.05	3.11	189402	3.11	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20201203	6.32	7.18	6.31	6.89	528000	6.89	up	up	correct
GERN.US	Geron Corporation	20201203	1.8	1.82	1.77	1.78	1651830	1.78	down	up	incorrect
GEVO.US	Gevo Inc	20201203	1.89	1.91	1.79	1.79	7436118	1.79	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20201203	16	16.3879	16	16.3879	1942	15.9223	up	up	correct
GFN.US	General Finance Corporation	20201203	8.83	8.98	8.4342	8.7	10918	8.7	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20201203	9.1	9.28	8.9401	8.97	479012	8.8974	down	down	correct
GH.US	Guardant Health Inc	20201203	120	122.33	119.46	122	502700	122	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20201203	1.722	1.728	1.404	1.446	1943050	1.446	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20201203	3.1	3.15	3.08	3.09	20000	3.09	down	down	correct
GIGM.US	GigaMedia Limited	20201203	2.87	2.89	2.81	2.86	16700	2.86	down	down	correct
GIII.US	G	20201203	22.04	23.195	22	22.69	1064785	22.69	up	up	correct
GILD.US	Gilead Sciences Inc	20201203	61.05	61.53	60.55	60.86	7368942	57.7135	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20201203	6.07	6.23	6.03	6.2	315721	5.6907	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20201203	25.37	25.37	25.37	25.37	0	23.7571
GLAD.US	Gladstone Capital Corporation	20201203	8.47	8.63	8.46	8.51	145597	7.8654	up	up	correct
GLADL.US	GLADL	20201203	25.3	25.3	25.3	25.3	500	24.0058
GLBFX.US	GL Beyond Income Fund	20201203	0.76	0.76	0.76	0.76	0	0.76
GLBS.US	Globus Maritime Limited	20201203	9.24	9.45	8.95	9.1	163414	9.1	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20201203	9.55	9.55	9.5	9.5	1584	9.2605	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20201203	11.19	11.19	10.875	11.09	319276	11.09	down	up	incorrect
GLG.US	TD Holdings Inc	20201203	2.1	2.24	1.68	1.99	6206746	1.99	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20201203	3.95	4	3.84	3.88	32440	3.88	down	up	incorrect
GLNG.US	Golar LNG Limited	20201203	8.7	8.75	8.42	8.54	5851528	8.54	down	up	incorrect
GLPG.US	Galapagos NV	20201203	123.61	123.85	122.47	122.64	65745	122.64	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20201203	41.63	42.53	41.575	42.275	830916	39.7485	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20201203	7.94	7.98	7.72	7.76	203597	7.76	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20201203	25.17	25.17	25.17	25.17	0	23.5699
GLSI.US	Greenwich LifeSciences Inc	20201203	5.65	5.65	5.22	5.602	33489	5.602	down	down	correct
GLTO.US	Galecto Inc	20201203	14.49	14.595	14.21	14.38	8400	14.38	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20201203	3.85	3.92	3.62	3.64	704700	3.64	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20201203	4.55	4.82	4.29	4.82	286019	4.82	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20201203	3.16	3.3036	3.15	3.3	7784	3.3	up	up	correct
GMDA.US	Gamida Cell Ltd	20201203	6.74	6.9	6.46	6.6	151200	6.6	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20201203	24.88	24.88	24.88	24.88	0	23.2985
GMTX.US	Gemini Therapeutics Inc	20201203	10.04	10.06	10.04	10.0497	62693	10.0497	up	up	correct
GNCA.US	Genocea Biosciences Inc	20201203	2.1	2.18	2.09	2.09	150400	2.09	down	up	incorrect
GNFT.US	Genfit SA	20201203	5.325	5.49	5.32	5.35	26100	5.35	up	up	correct
GNLN.US	Greenlane Holdings Inc	20201203	4.61	4.98	4.556	4.74	582400	4.74	up	up	correct
GNPX.US	Genprex Inc	20201203	3.38	3.47	3.32	3.355	411777	3.355	down	up	incorrect
GNSS.US	Genasys Inc	20201203	6.67	6.82	6.55	6.71	94400	6.71	up	up	correct
GNTX.US	Gentex Corporation	20201203	33.26	33.405	33.035	33.17	1521297	32.711	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20201203	29.55	30.325	29.4	29.57	7190	26.0852	up	up	correct
GNUS.US	Genius Brands International Inc	20201203	1.44	1.44	1.39	1.42	14214600	1.42	down	down	correct
GO.US	Grocery Outlet Holding Corp	20201203	37.66	37.85	37	37.27	1004300	37.27	down	down	correct
GOCO.US	GoHealth Inc	20201203	10.8	11.23	10.62	11.16	1500946	11.16	up	up	correct
GOEV.US	Canoo Inc	20201203	12.2	12.5	12	12.17	1421772	12.17	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20201203	2.75	2.8598	2.52	2.585	552281	2.585	down	down	correct
GOGL.US	Golden Ocean Group Limited	20201203	4.16	4.23	4.14	4.19	163036	3.5743	up	up	correct
GOGO.US	Gogo Inc	20201203	10.16	10.65	9.64	10.09	4219619	10.09	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20201203	18.27	18.42	18.12	18.23	233910	16.8826	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20201203	25.86	25.9	25.66	25.7	6600	24.0115	down	down	correct
GOOG.US	Alphabet Inc	20201203	1824.01	1847.2	1822.65	1826.77	1227298	1826.77	up	down	incorrect
GOOGL.US	Alphabet Inc	20201203	1820.54	1843.83	1817	1821.84	1236366	1821.84	up	up	correct
GOSS.US	Gossamer Bio Inc	20201203	8.91	9.16	8.8	8.96	255700	8.96	up	up	correct
GOVX.US	GeoVax Labs Inc	20201203	2.8	2.8101	2.72	2.76	72695	2.76	down	up	incorrect
GOVXW.US	GeoVax Labs Inc	20201203	0.7195	0.7195	0.7195	0.7195	126	0.7195
GP.US	GreenPower Motor Company Inc	20201203	19.8	20.6	18.33	19.14	1059033	19.14	down	down	correct
GPP.US	Green Plains Partners LP	20201203	8.6127	8.76	8.57	8.58	51950	8.0861	down	down	correct
GPRE.US	Green Plains Inc	20201203	15.03	15.13	14.57	14.87	363706	14.87	down	down	correct
GPRO.US	GoPro Inc	20201203	8.01	8.21	7.84	8.12	7914340	8.12	up	down	incorrect
GRAY.US	Graybug Vision Inc	20201203	23.98	26	23.85	25.88	43100	25.88	up	up	correct
GRBK.US	Green Brick Partners Inc	20201203	21.95	22.71	21.52	22.5	416353	22.5	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20201203	9.93	9.984	9.93	9.984	600	9.984	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20201203	10.3	10.3	10.3	10.3	0	10.3
GRCYW.US	Greencity Acquisition Corporation	20201203	0.36	0.37	0.36	0.37	11825	0.37	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20201203	17.3913	18.7826	17.3913	18.1739	17664	18.1739	up	up	correct
GRFS.US	Grifols S.A	20201203	18.88	18.925	18.67	18.77	531416	18.2789	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20201203	25.72	25.72	25.72	25.72	0	24.0849
GRIL.US	Muscle Maker Inc	20201203	2.06	2.16	1.95	2.02	795100	2.02	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20201203	4.13	4.4	4.05	4.24	8965	4.0309	up	up	correct
GRMN.US	Garmin Ltd	20201203	118.24	119.6	118.24	119.24	559719	116.4734	up	up	correct
GRNQ.US	Greenpro Capital Corp	20201203	1.53	1.53	1.485	1.52	72938	1.52	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20201203	10.26	10.26	10.15	10.15	4800	10.15	down	down	correct
GROW.US	U.S. Global Investors Inc	20201203	4.05	4.255	4.03	4.24	175783	4.1947	up	up	correct
GRPN.US	Groupon Inc	20201203	31.49	32.52	31.14	31.86	1085961	31.86	up	up	correct
GRTS.US	Gritstone bio Inc	20201203	3	3.08	2.93	2.97	200726	2.97	down	down	correct
GRTX.US	Galera Therapeutics Inc	20201203	10.709	11.79	10.709	10.83	13100	10.83	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20201203	10.54	10.75	10.4001	10.65	51798	21.3	up	up	correct
GRVY.US	Gravity Co. Ltd	20201203	175	182	173.8	178.57	69555	178.57	up	up	correct
GRWG.US	GrowGeneration Corp	20201203	35.6	36.28	34.4	35.3	1864000	35.3	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20201203	48.04	48.29	46.939	47.65	39180	46.158	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20201203	120.14	121.685	114.62	114.88	100944	113.3327	down	down	correct
GSIT.US	GSI Technology Inc	20201203	7.57	7.74	6.9896	7.21	127557	7.21	down	down	correct
GSKY.US	GreenSky Inc	20201203	4.4	4.44	4.28	4.31	557200	4.31	down	down	correct
GSM.US	Ferroglobe PLC	20201203	1.57	2.17	1.5448	1.96	9531206	1.96	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20201203	2.68	2.76	2.68	2.73	11100	2.73	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20201203	0.0901	0.0901	0.0901	0.0901	250	0.0901
GSRDX.US	GSRDX	20201203	9.76	9.76	9.76	9.76	0	9.1955
GSREX.US	GSREX	20201203	9.74	9.74	9.74	9.74	0	9.2445
GSRHX.US	GSRHX	20201203	10.18	10.18	10.18	10.18	0	9.7329
GSRJX.US	GSRJX	20201203	9.76	9.76	9.76	9.76	0	9.3467
GSRQX.US	GSRQX	20201203	9.91	9.91	9.91	9.91	0	9.4795
GT.US	The Goodyear Tire & Rubber Company	20201203	10.49	10.65	10.345	10.51	2986279	10.51	up	up	correct
GTBP.US	GT Biopharma Inc	20201203	0.2075	0.2075	0.175	0.175	10955	2.975	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20201203	5.725	5.8742	5.53	5.61	222711	5.61	down	down	correct
GTH.US	Genetron Holdings Limited	20201203	13.58	14.1	13.58	13.99	269500	13.99	up	up	correct
GTHX.US	G1 Therapeutics Inc	20201203	19.95	19.97	18.24	19.43	2015300	19.43	down	down	correct
GTIM.US	Good Times Restaurants Inc	20201203	1.58	1.65	1.58	1.65	23300	1.65	up	up	correct
GTX.US	Garrett Motion Inc	20201203	4.67	4.73	4.65	4.7	57031	4.7	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20201203	3.75	3.8	3.7	3.75	26300	3.75
GURE.US	Gulf Resources Inc	20201203	4.23	4.75	4.22	4.68	34648	4.68	up	up	correct
GVP.US	GSE Systems Inc	20201203	1.15	1.17	1.12	1.14	38100	1.14	down	down	correct
GWGH.US	GWG Holdings Inc	20201203	7.28	7.59	7.28	7.35	2800	7.35	up	up	correct
GWRS.US	Global Water Resources Inc	20201203	13.94	14.143	13.75	14.03	23792	13.7765	up	up	correct
HA.US	Hawaiian Holdings Inc	20201203	20.79	21.96	20.54	20.9	2217696	20.9	up	down	incorrect
HAACU.US	Health Assurance Acquisition Corp	20201203	10.6	10.6	10.5	10.5	93900	10.5	down	down	correct
HAFC.US	Hanmi Financial Corporation	20201203	10.51	10.67	10.35	10.51	106054	10.2245
HAIN.US	The Hain Celestial Group Inc	20201203	37.11	37.35	36.67	37.03	885967	37.03	down	down	correct
HALL.US	Hallmark Financial Services Inc	20201203	3.47	3.55	3.38	3.41	135800	3.41	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20201203	40.49	41.05	38.96	39.23	1125293	39.23	down	up	incorrect
HAPP.US	Happiness Biotech Group Limited	20201203	1.8	1.855	1.76	1.83	215700	1.83	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20201203	13.58	13.745	13.11	13.39	224800	13.39	down	down	correct
HAS.US	Hasbro Inc	20201203	93.9	95.22	92.36	92.66	907267	90.1001	down	down	correct
HAYN.US	Haynes International Inc	20201203	24.13	24.13	22.19	22.96	61865	22.3956	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20201203	12.89	13.09	12.75	12.98	7935157	12.3235	up	up	correct
HBCP.US	Home Bancorp Inc	20201203	27.63	27.9	27.14	27.78	5545	27.1008	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20201203	3.92	3.95	3.87	3.89	25551	3.89	down	down	correct
HBMD.US	Howard Bancorp Inc	20201203	11.9	12.08	11.9	12	4600	12	up	up	correct
HBNC.US	Horizon Bancorp Inc	20201203	14.79	14.85	14.5	14.7	65734	14.2695	down	down	correct
HBP.US	Huttig Building Products Inc	20201203	3.74	3.79	3.56	3.75	123800	3.75	up	up	correct
HBT.US	HBT Financial Inc	20201203	14.12	14.45	13.985	14.45	90700	13.9522	up	down	incorrect
HCAT.US	Health Catalyst Inc	20201203	36.29	37	36.07	36.74	624400	36.74	up	down	incorrect
HCCC.US	Healthcare Capital Corp	20201203	12.75	12.75	12.75	12.75	0	12.75
HCCI.US	Heritage	20201203	19.32	20.34	19.32	20.13	29000	20.13	up	up	correct
HCDI.US	Harbor Custom Development Inc	20201203	4.53	4.9	4.5	4.75	28200	4.75	up	up	correct
HCKT.US	The Hackett Group Inc	20201203	14.49	14.5704	14.3	14.485	100209	14.074	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20201203	29.61	29.95	29.51	29.76	97500	29.76	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20201203	22.97	23.38	22.94	23.13	532958	22.3764	up	up	correct
HDSN.US	Hudson Technologies Inc	20201203	1.63	1.74	1.5	1.66	3865800	1.66	up	up	correct
HEAR.US	Turtle Beach Corporation	20201203	19.58	20.3	19.56	19.75	466100	19.75	up	up	correct
HEC.US	Hudson Executive Investment Corp	20201203	9.8	9.8	9.78	9.79	24800	9.79	down	down	correct
HEES.US	H&E Equipment Services Inc	20201203	27.92	28.56	27.69	28.34	155018	27.4964	up	up	correct
HELE.US	Helen of Troy Limited	20201203	204.87	208.2	203.6775	207.53	173474	207.53	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20201203	1.61	1.62	1.55	1.58	1848814	1.58	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20201203	1.14	1.19	1.11	1.17	52888609	4.68	up	up	correct
HFFG.US	HF Foods Group Inc	20201203	7.54	7.85	7.43	7.58	58700	7.58	up	up	correct
HFWA.US	Heritage Financial Corporation	20201203	23.95	24.03	23.595	23.83	85070	23.0809	down	down	correct
HGBL.US	Heritage Global Inc	20201203	1.78	1.7838	1.685	1.75	54932	1.75	down	down	correct
HGEN.US	Humanigen Inc	20201203	9.09	9.4	8.91	9.3	318211	9.3	up	up	correct
HGSH.US	China HGS Real Estate Inc	20201203	1.6	1.77	1.4715	1.76	2643514	1.76	up	up	correct
HHR.US	HeadHunter Group PLC	20201203	25.05	25.4	25.02	25.15	64600	24.7823	up	up	correct
HIBB.US	Hibbett Inc	20201203	44.197	47.98	44.11	46.45	704462	46.0315	up	up	correct
HIFS.US	Hingham Institution for Savings	20201203	225.34	225.34	225.34	225.34	592	223.0358
HIHO.US	Highway Holdings Limited	20201203	3.79	3.82	3.75	3.76	6489	3.6323	down	down	correct
HIMX.US	Himax Technologies Inc	20201203	6.98	6.98	6.48	6.51	2469009	6.3926	down	down	correct
HITI.US	High Tide Inc. Common Shares	20201203	0.175	0.18	0.175	0.18	242312	0.18	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20201203	0.9127	1.02	0.9127	1.0165	4500037	1.0165	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20201203	7.71	7.81	7.34	7.4	105300	7.4	down	down	correct
HLBZ.US	Helbiz Inc	20201203	10.26	10.26	10.15	10.15	4830	10.15	down	down	correct
HLBZW.US	Helbiz Inc	20201203	0.4499	0.4699	0.41	0.44	17342	0.44	down	down	correct
HLG.US	Hailiang Education Group Inc	20201203	64	64	63.3	63.98	4300	63.98	down	down	correct
HLIT.US	Harmonic Inc	20201203	6.69	6.96	6.68	6.9	398459	6.9	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20201203	69.46	71.49	69.45	70.71	172364	69.3748	up	up	correct
HLXA.US	Helix Acquisition Corp	20201203	10.7236	10.7236	10.5	10.5	3361	10.5	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20201203	3.15	3.61	3.13	3.41	2610749	3.41	up	up	correct
HMNF.US	HMN Financial Inc	20201203	16.65	17.05	16.65	16.75	6697	16.75	up	up	correct
HMST.US	HomeStreet Inc	20201203	33.3	33.96	32.66	32.8	108835	32.0472	down	up	incorrect
HMTV.US	Hemisphere Media Group Inc	20201203	11.12	11.35	11.01	11.04	17800	11.04	down	down	correct
HNNA.US	Hennessy Advisors Inc	20201203	8.9472	9.16	8.9472	9.05	20110	8.5606	up	down	incorrect
HNRG.US	Hallador Energy Company	20201203	0.97	1.05	0.941	1.03	429600	1.03	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20201203	31.06	32.42	31.06	32.11	34120	31.1631	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20201203	1.45	1.47	1.383	1.45	1590900	1.45
HOFVW.US	Hall of Fame Village LLC	20201203	0.32	0.38	0.32	0.3681	174401	0.3681	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20201203	12.35	12.39	11.99	12.1	234725	12.1	down	down	correct
HOLX.US	Hologic Inc	20201203	70.93	72.71	70.6	72.49	1975667	72.49	up	up	correct
HON.US	Honeywell International Inc	20201203	206.61	209.44	206.41	208.22	2779431	204.7217	up	up	correct
HONE.US	HarborOne Bancorp Inc	20201203	10.23	10.385	10.2	10.335	263056	10.1976	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20201203	11.05	11.225	10.99	11.11	31100	11.11	up	up	correct
HOPE.US	Hope Bancorp Inc	20201203	9.92	10.11	9.7552	10.03	748016	9.6264	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20201203	1.73	1.82	1.685	1.77	239800	1.77	up	down	incorrect
HPK.US	HighPeak Energy Inc	20201203	5.14	5.3	4.73	4.78	3300	4.727	down	up	incorrect
HPKEW.US	HighPeak Energy Inc	20201203	1.12	1.12	1.12	1.12	0	1.12
HQI.US	HireQuest Inc	20201203	9.09	9.18	9	9.15	3800	9.0343	up	up	correct
HQY.US	HealthEquity Inc	20201203	71.76	72.66	70.19	70.76	906757	70.76	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20201203	43.71	47.52	43.44	46.64	281100	46.64	up	up	correct
HROW.US	Harrow Health Inc	20201203	5.57	5.575	5.25	5.3	169843	5.3	down	down	correct
HRTX.US	Heron Therapeutics Inc	20201203	17.46	17.57	17.055	17.11	747399	17.11	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20201203	12.84	12.84	12.63	12.77	132733	11.7475	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20201203	11.5	11.7	11.5	11.7	3500	11.7	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20201203	0.4187	0.435	0.4002	0.4298	273466	15.043	up	up	correct
HSIC.US	Henry Schein Inc	20201203	66.72	67.07	65.88	66.47	974483	66.47	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20201203	26.92	27.33	26.65	26.84	119004	26.4538	down	down	correct
HSKA.US	Heska Corporation	20201203	124.73	124.73	122.52	123.83	44800	123.83	down	down	correct
HSON.US	Hudson Global Inc	20201203	10.88	10.88	10.5	10.88	1700	10.88
HSQBX.US	HSQBX	20201203	25.57	25.57	25.57	25.57	0	25.1337
HSQIX.US	Henderson International Select Equity I	20201203	25.59	25.59	25.59	25.59	0	24.9432
HST.US	Host Hotels & Resorts Inc	20201203	15.18	15.24	14.83	15.11	8738810	15.11	down	down	correct
HSTM.US	HealthStream Inc	20201203	19.79	19.84	19.51	19.57	125053	19.57	down	up	incorrect
HSTO.US	Histogen Inc	20201203	1.25	1.29	1.15	1.22	410109	1.22	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20201203	18.06	18.65	17.8168	18.24	66070	18.0177	up	up	correct
HTBK.US	Heritage Commerce Corp	20201203	8.68	8.72	8.54	8.61	148089	8.2189	down	up	incorrect
HTBX.US	Heat Biologics Inc	20201203	1.1	1.13	1.08	1.1	371402	7.7
HTGM.US	HTG Molecular Diagnostics Inc	20201203	4.92	5.2	4.8726	5.09	208122	5.09	up	up	correct
HTHT.US	Huazhu Group Limited	20201203	50.12	51.9	50.05	51.2	1562120	51.2	up	up	correct
HTIA.US	Healthcare Trust Inc	20201203	22.7	22.75	22.5	22.5	18000	20.8796	down	down	correct
HTLD.US	Heartland Express Inc	20201203	18.5	18.72	18.29	18.34	306293	17.7155	down	down	correct
HTLF.US	Heartland Financial USA Inc	20201203	40.87	41.0055	40.12	40.76	95546	39.9666	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20201203	28.4	28.4	28.4	28.4	900	26.6756
HTOO.US	Fusion Fuel Green PLC	20201203	17.67	19.2	17.38	18.77	174709	18.77	up	up	correct
HUBG.US	Hub Group Inc	20201203	54.75	55.9	54.555	54.8	172824	54.8	up	up	correct
HUGE.US	FSD Pharma Inc	20201203	1.85	1.85	1.74	1.83	660574	1.83	down	down	correct
HUIZ.US	Huize Holding Limited	20201203	7.361	7.56	7.3	7.3	44400	7.3	down	down	correct
HUMAW.US	Humacyte Inc	20201203	0.8	0.8	0.7	0.712	11291	0.712	down	up	incorrect
HURC.US	Hurco Companies Inc	20201203	30.3	30.39	30.05	30.18	5034	29.6621	down	down	correct
HURN.US	Huron Consulting Group Inc	20201203	43.54	44.97	43.2	44.73	98890	44.73	up	up	correct
HUSN.US	Hudson Capital Inc	20201203	2.42	2.59	2.31	2.47	314132	2.47	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20201203	1.4	1.44	1.3035	1.37	493877	1.37	down	down	correct
HVBC.US	HV Bancorp Inc	20201203	15	15	15	15	600	15
HWBK.US	Hawthorn Bancshares Inc	20201203	20.8654	20.8654	20.1731	20.1731	3361	19.5485	down	down	correct
HWC.US	Hancock Whitney Corporation	20201203	29.65	29.67	28.665	29.33	334078	28.6384	down	down	correct
HWCPZ.US	HWCPZ	20201203	26.69	26.799	26.61	26.68	9500	25.2054	down	down	correct
HWKN.US	Hawkins Inc	20201203	51.35	51.92	50.58	51.56	32239	25.407	up	up	correct
HX.US	Xiaobai Maimai Inc	20201203	2.41	2.625	2.36	2.42	156301	2.42	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20201203	10.1	10.11	10.02	10.08	492500	10.08	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20201203	10.44	10.44	10.44	10.44	0	10.44
HYACW.US	Haymaker Acquisition Corp. III	20201203	1.15	1.15	1.03	1.04	216233	1.04	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20201203	7.45	7.48	7.32	7.4	71400	7.4	down	up	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20201203	1.49	1.49	1.45	1.46	65933	1.46	down	up	incorrect
HYMCZ.US	Hycroft Mining Holding Corporation	20201203	0.2501	0.2501	0.23	0.25	8306	0.25	down	down	correct
HYRE.US	HyreCar Inc	20201203	7.04	7.16	6.61	6.91	277600	6.91	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20201203	70	71.32	68.43	71.22	3316150	71.22	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20201203	54.85	55.83	54.54	54.92	284473	54.92	up	up	correct
IBCP.US	Independent Bank Corporation	20201203	17.81	17.81	17.44	17.64	47301	16.9751	down	down	correct
IBEX.US	IBEX Limited	20201203	19.16	20.5	19.16	20.04	65700	20.04	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20201203	54.94	54.94	54.355	54.72	486147	54.4075	down	down	correct
IBOC.US	International Bancshares Corporation	20201203	34.16	34.745	33.75	34.35	163328	33.3801	up	up	correct
IBTX.US	Independent Bank Group Inc	20201203	58.55	58.55	57.08	57.39	144854	56.3514	down	down	correct
ICAD.US	iCAD Inc	20201203	10.34	11.09	10.03	10.76	297100	10.76	up	down	incorrect
ICBK.US	County Bancorp Inc	20201203	22.09	22.15	21.95	21.99	4595	21.6895	down	up	incorrect
ICCC.US	ImmuCell Corporation	20201203	5.82	5.88	5.74	5.77	6300	5.77	down	up	incorrect
ICCH.US	ICC Holdings Inc	20201203	14	14	14	14	0	14
ICFI.US	ICF International Inc	20201203	72.39	74.43	71.48	74.29	161834	73.7134	up	up	correct
ICHR.US	Ichor Holdings Ltd	20201203	34.68	35.94	34.08	34.92	465400	34.92	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20201203	7.29	7.4	7.17	7.33	545200	7.33	up	up	correct
ICLR.US	ICON Public Limited Company	20201203	197.71	201.12	196.715	199.33	365243	199.33	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20201203	5.1	5.1	4.9	5.09	103671	4.6542	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20201203	36.72	36.72	35	35.2	453841	35.2	down	down	correct
ICUI.US	ICU Medical Inc	20201203	189.14	195	188.3147	194	100474	194	up	up	correct
IDCC.US	InterDigital Inc	20201203	60.57	60.88	59.99	60.19	89469	58.9707	down	up	incorrect
IDEX.US	Ideanomics Inc	20201203	2.37	2.38	2.11	2.17	32309641	2.17	down	down	correct
IDN.US	Intellicheck Inc	20201203	10.09	10.43	10	10.12	94162	10.12	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20201203	5.04	5.37	4.91	5.01	844800	5.01	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20201203	463.85	467.825	458.38	460.07	352576	460.07	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20201203	13.73	14.41	13.5	14.29	136500	14.29	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20201203	11.7	12.18	11.36	11.43	388700	11.43	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20201203	1.5899	1.59	1.4	1.48	509674	1.48	down	down	correct
IEP.US	Icahn Enterprises L.P	20201203	50.37	50.8999	50.3	50.5	107810	43.79	up	down	incorrect
IESC.US	IES Holdings Inc	20201203	37.76	39.59	37.6	39.4	91400	39.4	up	up	correct
IFMK.US	iFresh Inc	20201203	0.81	0.84	0.782	0.823	115600	0.823	up	up	correct
IFRX.US	InflaRx N.V	20201203	3.91	4.0715	3.91	3.99	128939	3.99	up	up	correct
IGAC.US	IG Acquisition Corp	20201203	9.7975	9.85	9.71	9.84	24080	9.84	up	up	correct
IGACU.US	IG Acquisition Corp	20201203	10.1	10.2	10.1	10.2	29600	10.2	up	up	correct
IGACW.US	IG Acquisition Corp	20201203	0.92	1.1	0.8955	1.08	84788	1.08	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20201203	7.5	7.5	7.5	7.5	400	7.2164
IGICW.US	International General Insurance Holdings Ltd	20201203	0.69	0.72	0.69	0.72	260	0.72	up	up	correct
IGMS.US	IGM Biosciences Inc	20201203	62.93	63.9	59.79	60.94	131500	60.94	down	down	correct
IHRT.US	iHeartMedia Inc	20201203	12.25	12.64	12.12	12.28	660530	12.28	up	up	correct
III.US	Information Services Group Inc	20201203	2.94	2.9899	2.92	2.93	49649	2.8917	down	down	correct
IIIV.US	i3 Verticals Inc	20201203	28.03	28.58	27.64	27.9	79900	27.9	down	down	correct
IIN.US	IntriCon Corporation	20201203	17.43	17.9	17.21	17.21	28500	17.21	down	down	correct
IIVI.US	II	20201203	70	70.85	68.96	69	974506	69	down	down	correct
IIVIP.US	II	20201203	298.18	298.18	298.18	298.18	67100	283.0708
IKNX.US	IKONICS Corporation	20201203	5.76	5.79	5.37	5.76	8311	5.76
ILMN.US	Illumina Inc	20201203	341.01	346.6	337.015	346	1720493	346	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20201203	22.02	22.47	22	22.21	165218	21.3304	up	down	incorrect
IMAB.US	I	20201203	37.05	38.36	37	37.84	336400	37.84	up	up	correct
IMAC.US	IMAC Holdings Inc	20201203	1.08	1.1	1.06	1.07	141082	1.07	down	up	incorrect
IMACW.US	IMAC Holdings Inc	20201203	0.1513	0.1513	0.1513	0.1513	5	0.1513
IMBI.US	iMedia Brands Inc	20201203	5.62	5.76	5.3	5.32	79000	5.32	down	down	correct
IMCC.US	IM Cannabis Corp	20201203	2.21	2.21	2.13	2.13	43039	2.13	down	down	correct
IMGN.US	ImmunoGen Inc	20201203	5.56	5.83	5.51	5.815	1624414	5.815	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20201203	37.53	37.92	36.98	37.54	157725	37.0993	up	up	correct
IMMP.US	Immutep Limited	20201203	2	2.15	1.99	2.07	121220	2.07	up	up	correct
IMMR.US	Immersion Corporation	20201203	8.36	8.5	8.235	8.46	216426	8.46	up	up	correct
IMNM.US	Immunome Inc	20201203	11.274	12.5	11.265	12.4	41900	12.4	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20201203	22.89	23.24	22.89	23.24	16503	22.3788	up	up	correct
IMRA.US	IMARA Inc	20201203	26.39	27.25	25.224	25.75	21700	25.75	down	down	correct
IMRN.US	Immuron Limited	20201203	6.94	7.12	6.8	7.03	31053	7.03	up	up	correct
IMRNW.US	Immuron Ltd	20201203	1.35	1.35	1.35	1.35	30	1.35
IMTE.US	Integrated Media Technology Limited	20201203	4.27	4.3	4.17	4.17	12162	4.17	down	up	incorrect
IMTX.US	Immatics N.V	20201203	10.05	10.99	10.04	10.79	311900	10.79	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20201203	2.85	3.09	2.85	3.05	43163	3.05	up	up	correct
IMUX.US	Immunic Inc	20201203	17.65	18.63	17.36	17.95	160376	17.95	up	down	incorrect
IMV.US	IMV Inc	20201203	3.56	3.72	3.42	3.52	728900	3.52	down	down	correct
IMVT.US	Immunovant Inc	20201203	50.865	51.86	49.24	50.32	310900	50.32	down	down	correct
IMXI.US	International Money Express Inc	20201203	15.84	15.97	15.5	15.5	162000	15.5	down	down	correct
INBK.US	First Internet Bancorp	20201203	26.5	26.96	25.985	26.6	19960	26.3945	up	up	correct
INBKZ.US	INBKZ	20201203	25.94	25.94	25.91	25.94	1200	24.5016
INBX.US	Inhibrx Inc	20201203	33.26	35.72	32.41	34.97	51600	34.97	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20201203	1.18	1.49	1.1	1.2	36905	1.2	up	up	correct
INCY.US	Incyte Corporation	20201203	81.92	83.6	81.15	82.9	881614	82.9	up	up	correct
INDB.US	Independent Bank Corp	20201203	70.79	71.115	69.33	70.38	80508	68.2688	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20201203	10.29	10.29	10.2	10.29	4100	10.29
INDP.US	Indaptus Therapeutics Inc	20201203	14.28	14.72	13.24	13.96	173775	13.96	down	down	correct
INDT.US	INDUS Realty Trust Inc	20201203	70.93	74.94	70.7	74.76	10100	72.3872	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20201203	2.17	2.33	2.16	2.16	688906	2.16	down	up	incorrect
INFN.US	Infinera Corporation	20201203	8.25	8.7	8.1	8.57	5249047	8.57	up	up	correct
INGN.US	Inogen Inc	20201203	37.28	37.38	36.355	36.88	155010	36.88	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20201203	3.48	3.812	3.3	3.37	464600	3.37	down	down	correct
INMB.US	INmune Bio Inc	20201203	8.6	8.94	8.55	8.55	86800	8.55	down	up	incorrect
INMD.US	InMode Ltd	20201203	41.52	41.88	40.7	41.33	956604	20.665	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20201203	12.244	13.38	12.22	12.52	17858971	12.52	up	up	correct
INOD.US	Innodata Inc	20201203	5.46	5.49	5.21	5.37	353700	5.37	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20201203	18.6	18.73	18.33	18.4	386197	18.4	down	down	correct
INPX.US	Inpixon	20201203	1.07	1.08	1.03	1.05	3885384	1.05	down	down	correct
INSE.US	Inspired Entertainment Inc	20201203	6.79	7.3243	6.75	7.15	156146	7.15	up	up	correct
INSG.US	Inseego Corp	20201203	11.02	11.39	10.79	10.86	2842500	10.86	down	down	correct
INSM.US	Insmed Incorporated	20201203	39.89	40.67	39.31	39.51	370525	39.51	down	up	incorrect
INTC.US	Intel Corporation	20201203	49.92	51.11	49.78	50.99	50261151	49.7031	up	down	incorrect
INTG.US	The InterGroup Corporation	20201203	34.75	34.75	34.5	34.5	400	34.5	down	down	correct
INTU.US	Intuit Inc	20201203	355.19	366.68	353.47	363.7	1841131	361.7136	up	up	correct
INTZ.US	Intrusion Inc	20201203	14.37	16.9	14	16.1	159989	16.1	up	up	correct
INVA.US	Innoviva Inc	20201203	10.47	10.54	10.33	10.42	244304	10.42	down	down	correct
INVE.US	Identiv Inc	20201203	7.55	7.64	7.13	7.26	43349	7.26	down	down	correct
INVO.US	INVO Bioscience Inc	20201203	3.15	3.15	3.012	3.105	22611	3.105	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20201203	9.87	9.9	9.87	9.893	57666	9.893	up	up	correct
INZY.US	Inozyme Pharma Inc	20201203	24.06	25.41	24.06	25.34	13400	25.34	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20201203	0.986	1.18	0.96	1.09	188600	1.09	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20201203	51	51.405	50.56	50.97	520367	50.97	down	up	incorrect
IOSP.US	Innospec Inc	20201203	84.27	85.2	83.03	84.31	77610	83.3096	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20201203	41.33	42.25	41.275	41.79	1213302	41.79	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20201203	7.31	7.52	7.1768	7.37	8600	7.37	up	down	incorrect
IPAR.US	Inter Parfums Inc	20201203	55.51	57.74	55.51	57	113786	56.2715	up	up	correct
IPDN.US	Professional Diversity Network Inc	20201203	1.6	1.64	1.56	1.6	137663	1.6
IPGP.US	IPG Photonics Corporation	20201203	206.98	210	206.78	206.97	108875	206.97	down	down	correct
IPHA.US	Innate Pharma S.A	20201203	5.53	5.6	5.32	5.32	5100	5.32	down	down	correct
IPLDP.US	Interstate Power and Light Company	20201203	26.17	26.24	26.1	26.24	1700	24.9634	up	up	correct
IPWR.US	Ideal Power Inc	20201203	8	8.3629	7.87	7.99	54105	7.99	down	down	correct
IQ.US	iQIYI Inc	20201203	22.83	23.08	22.52	22.81	6737400	22.81	down	down	correct
IRBT.US	iRobot Corporation	20201203	77.71	78.9897	77.03	78.15	292063	78.15	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20201203	9.81	10.1	9.56	9.56	60900	9.56	down	down	correct
IRDM.US	Iridium Communications Inc	20201203	32.99	33.9	32.715	33.76	698167	33.76	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20201203	88	88.6	87.2	88.2	1077	88.2	up	up	correct
IRIX.US	IRIDEX Corporation	20201203	1.86	1.9119	1.82	1.88	89279	1.88	up	down	incorrect
IRMD.US	IRadimed Corporation	20201203	24.5	24.74	24.35	24.69	12300	24.69	up	up	correct
IROQ.US	IF Bancorp Inc	20201203	21.095	21.095	20.95	21	3193	20.684	down	down	correct
IRTC.US	iRhythm Technologies Inc	20201203	193	194.99	181.18	184.5	1009300	184.5	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20201203	11.62	11.74	11.5202	11.58	956769	11.58	down	up	incorrect
ISBC.US	Investors Bancorp Inc	20201203	10.2	10.22	9.97	10.12	1502736	9.7277	down	down	correct
ISEE.US	IVERIC bio Inc	20201203	6.41	6.55	6.32	6.37	455876	6.37	down	down	correct
ISIG.US	Insignia Systems Inc	20201203	0.98	1.0409	0.97	1.02	28695	7.14	up	up	correct
ISRG.US	Intuitive Surgical Inc	20201203	751.99	764.25	748.87	758.72	544782	252.9067	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20201203	6.705	7.5999	6.66	7.4	68348	6.9256	up	up	correct
ISTR.US	Investar Holding Corporation	20201203	16.6	16.64	16.29	16.39	8691	16.1554	down	up	incorrect
ISUN.US	iSun Inc	20201203	6.1	6.3299	5.98	6.2	68909	6.2	up	up	correct
ITCI.US	Intra	20201203	25	25.2	24.735	24.87	467135	24.87	down	down	correct
ITI.US	Iteris Inc	20201203	5.1	5.17	5.01	5.12	234400	5.12	up	up	correct
ITIC.US	Investors Title Company	20201203	159.95	160.8235	157.7207	159.95	4071	146.1725
ITMR.US	Itamar Medical Ltd	20201203	19.99	20.43	19.81	20.33	9800	20.33	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20201203	27.26	29.5	27.17	28.49	62400	28.49	up	up	correct
ITRI.US	Itron Inc	20201203	83.04	84.37	81.9	82.65	324198	82.65	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20201203	0.87	1.14	0.821	0.841	99723700	0.841	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20201203	17.64	17.96	17.5026	17.87	32956	17.2154	up	up	correct
IVA.US	Inventiva S.A	20201203	12.58	13	12.42	12.43	16000	12.43	down	down	correct
IVAC.US	Intevac Inc	20201203	6.12	6.2153	6.05	6.16	46255	6.16	up	up	correct
IZEA.US	IZEA Worldwide Inc	20201203	0.89	0.93	0.87	0.9079	1655315	0.9079	up	down	incorrect
JACK.US	Jack in the Box Inc	20201203	92.37	93.36	92.29	92.73	319885	91.1601	up	up	correct
JAGX.US	Jaguar Health Inc	20201203	0.4173	0.439	0.355	0.37	24837933	1.11	down	down	correct
JAKK.US	JAKKS Pacific Inc	20201203	4.98	5.0202	4.85	4.87	226166	4.87	down	down	correct
JAMF.US	Jamf Holding Corp	20201203	31.18	31.8	30.91	31.55	689300	31.55	up	down	incorrect
JAN.US	JanOne Inc	20201203	4.21	4.5	4.21	4.4	20243	4.4	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20201203	144.03	151.39	141.768	151	995968	151	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20201203	134.48	136.37	134.06	134.38	502767	133.433	down	down	correct
JBLU.US	JetBlue Airways Corporation	20201203	15.26	16.24	15.2023	15.89	24596779	15.89	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20201203	73.8	74.965	73.59	74.64	38575	70.8079	up	up	correct
JCS.US	Communications Systems Inc	20201203	4.55	4.614	4.5	4.59	7491	2.6866	up	down	incorrect
JCTCF.US	Jewett	20201203	8.65	8.7999	8.65	8.76	6959	8.76	up	up	correct
JD.US	JD.com Inc	20201203	85.16	87.0699	85.07	86.29	7929363	86.29	up	up	correct
JFIN.US	Jiayin Group Inc	20201203	3.35	4.35	3.33	4.1	1824700	4.1	up	up	correct
JFU.US	9F Inc	20201203	1.64	1.65	1.56	1.6	1344500	1.6	down	up	incorrect
JG.US	Aurora Mobile Limited	20201203	3.18	3.4	3.15	3.22	268100	3.22	up	up	correct
JJSF.US	J & J Snack Foods Corp	20201203	141.73	145.29	140.28	143.94	121597	141.2118	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20201203	159.22	160.135	156.565	158.01	500241	156.149	down	down	correct
JMPNZ.US	JMPNZ	20201203	23.3	23.395	23.22	23.3	4200	21.7297
JNCE.US	Jounce Therapeutics Inc	20201203	6.77	7.03	6.68	6.89	225900	6.89	up	down	incorrect
JOBS.US	51job Inc	20201203	72.51	75.94	72.51	74.65	222977	74.65	up	up	correct
JOUT.US	Johnson Outdoors Inc	20201203	83.85	85.55	83.85	84.67	24773	84.015	up	up	correct
JRJC.US	China Finance Online Co. Limited	20201203	9.72	10.49	9.62	9.75	98200	9.75	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20201203	5.3	5.43	5.22	5.31	15597	5.1578	up	up	correct
JRVR.US	James River Group Holdings Ltd	20201203	45.79	46.35	45.31	45.78	107949	43.9155	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20201203	23.59	23.97	23.37	23.73	9277	22.3159	up	down	incorrect
JUPW.US	Jupiter Wellness Inc	20201203	4.78	5.566	4.55	5.09	136200	5.09	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20201203	0.56	0.6	0.56	0.6	1000	0.6	up	up	correct
JVA.US	Coffee Holding Co. Inc	20201203	4.04	4.08	3.94	4	23700	4	down	down	correct
JYAC.US	Jiya Acquisition Corp	20201203	9.92	10.04	9.92	10	248400	10	up	up	correct
JYNT.US	The Joint Corp	20201203	26.24	27.91	26.24	26.47	60193	26.47	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20201203	7.48	7.58	7.345	7.42	1466200	7.42	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20201203	87	90.41	86	89.87	121300	88.1165	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20201203	18.47	19.06	18.3	18.53	36963	18.53	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20201203	4.776	4.776	4.32	4.536	10411	4.536	down	down	correct
KBAL.US	Kimball International Inc	20201203	11.35	11.5	11.11	11.35	324529	10.9303
KBNT.US	Kubient Inc	20201203	4.09	4.88	3.85	4.88	947100	4.88	up	down	incorrect
KBNTW.US	Kubient Inc	20201203	1.19	1.22	0.95	1.2	125340	1.2	up	up	correct
KBSF.US	KBS Fashion Group Limited	20201203	3.12	3.6	2.8114	3.2	4730622	3.2	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20201203	41.75	42.66	40.98	41.47	1180500	41.47	down	down	correct
KDMN.US	Kadmon Holdings Inc	20201203	4.271	4.3	4.02	4.07	1696100	4.07	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20201203	13.49	13.75	13.22	13.64	111500	13.64	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20201203	30.08	30.39	29.94	30.1	2933052	29.5098	up	up	correct
KE.US	Kimball Electronics Inc	20201203	15.83	15.95	15.14	15.3	49091	15.3	down	down	correct
KELYA.US	Kelly Services Inc	20201203	21.47	22.02	21.1544	21.81	152140	21.6967	up	up	correct
KELYB.US	Kelly Services Inc	20201203	20.818	21.5	20.81	21.49	3083	21.4398	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20201203	9	9.24	9	9.24	2100	9.24	up	up	correct
KERN.US	Akerna Corp	20201203	4.04	4.23	3.865	4.02	1185747	4.02	down	down	correct
KERNW.US	Akerna Corp	20201203	0.54	0.54	0.5099	0.52	12314	0.52	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20201203	6.944	6.944	6.8398	6.8398	1656	6.4552	down	down	correct
KFRC.US	Kforce Inc	20201203	41.16	41.585	40.93	41.15	87534	40.5035	down	down	correct
KHC.US	The Kraft Heinz Company	20201203	32.84	33.59	32.8	33.45	4868997	32.0859	up	up	correct
KIDS.US	OrthoPediatrics Corp	20201203	39.35	43.88	38.01	42.56	743500	42.56	up	up	correct
KINS.US	Kingstone Companies Inc	20201203	6.39	6.39	6.3	6.37	16493	6.2181	down	down	correct
KIRK.US	Kirkland's Inc	20201203	15.925	19.98	15.8	18.57	4984124	18.57	up	up	correct
KLAC.US	KLA Corporation	20201203	258.65	261.85	257.045	257.39	518592	254.4298	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20201203	7.91	8.19	7.74	7.77	70600	7.77	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20201203	31.04	31.67	31.04	31.43	335678	30.964	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20201203	7.5	7.8	7.1744	7.5	89395	7.5
KMDA.US	Kamada Ltd	20201203	6.72	6.79	6.68	6.76	107500	6.76	up	up	correct
KMPH.US	KemPharm Inc	20201203	0.95	1.03	0.8	0.87	52563	13.92	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20201203	8.35	8.52	7.89	8.06	9528340	8.06	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20201203	19.11	19.18	18.13	18.71	384900	18.71	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20201203	242.11	243.27	235.43	236.34	247648	235.8896	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20201203	40	43.03	38.82	39.03	3340500	39.03	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20201203	131	131	126.22	127.05	277800	127.05	down	down	correct
KOPN.US	Kopin Corporation	20201203	1.8	1.85	1.72	1.81	802100	1.81	up	up	correct
KOR.US	Corvus Gold Inc	20201203	2.46	2.49	2.4	2.47	79888	2.47	up	up	correct
KOSS.US	Koss Corporation	20201203	2.68	2.74	2.5754	2.7	9835	2.7	up	up	correct
KPLT.US	Katapult Holdings Inc	20201203	10.06	10.1	10.06	10.06	6300	10.06
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20201203	1.22	1.27	1.2	1.27	20656	1.27	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20201203	3.795	3.795	3.709	3.718	7700	3.718	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20201203	17.43	17.56	16.54	16.62	2424073	16.62	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20201203	8.4	8.4	8.22	8.23	5000	8.23	down	down	correct
KRKR.US	36Kr Holdings Inc	20201203	2.93	3.08	2.8	3.06	380800	3.06	up	up	correct
KRMD.US	Repro Med Systems Inc	20201203	5.32	5.5778	5.19	5.26	567813	5.26	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20201203	85.26	86.1123	84.65	85.04	170484	85.04	down	down	correct
KRNY.US	Kearny Financial Corp	20201203	10.24	10.305	10.04	10.2	328468	9.8865	down	down	correct
KRON.US	Kronos Bio Inc	20201203	29.28	29.89	28.21	28.36	170656	28.36	down	down	correct
KROS.US	Keros Therapeutics Inc	20201203	74.65	78	73.09	76	196500	76	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20201203	97.5	97.7	94.2	94.56	209625	94.56	down	down	correct
KRUS.US	Kura Sushi USA Inc	20201203	17.31	19.4	17.17	17.97	98800	17.97	up	up	correct
KRYS.US	Krystal Biotech Inc	20201203	52.46	54.76	52.46	53.65	59600	53.65	up	up	correct
KSPN.US	Kaspien Holdings Inc	20201203	12.57	12.9	12.207	12.85	3131	12.85	up	up	correct
KTCC.US	Key Tronic Corporation	20201203	7.74	7.84	7.7	7.79	21400	7.79	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20201203	21.73	22.44	21.61	22.3	619701	22.3	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20201203	1.35	1.45	1.32	1.35	234391	1.35
KURA.US	Kura Oncology Inc	20201203	34.6	34.83	33.565	34.05	883700	34.05	down	down	correct
KVHI.US	KVH Industries Inc	20201203	10.36	10.53	10.2866	10.3	26620	10.3	down	down	correct
KXIN.US	Kaixin Auto Holdings	20201203	6.8	6.95	6.49	6.56	1095515	6.56	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20201203	52.53	53.65	50.113	50.56	168400	50.56	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20201203	10.1	10.4599	9.77	10.07	147182	10.07	down	down	correct
KZR.US	Kezar Life Sciences Inc	20201203	6.5	6.57	6.33	6.5	117000	6.5
LAKE.US	Lakeland Industries Inc	20201203	19.74	20.19	19.65	20.12	156172	20.12	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20201203	80.26	81.09	79.29	80.98	389405	77.5602	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20201203	167.22	169.38	165.35	168.94	94908	165.2471	up	down	incorrect
LAND.US	Gladstone Land Corporation	20201203	14.45	14.77	14.45	14.645	251823	14.2505	up	up	correct
LANDO.US	Gladstone Land Corporation	20201203	24.87	24.96	24.835	24.872	18700	23.3452	up	up	correct
LARAX.US	LARAX	20201203	10.16	10.16	10.16	10.16	0	9.8294
LARK.US	Landmark Bancorp Inc	20201203	22.1619	22.4905	21.9143	22.0952	3958	20.4019	down	up	incorrect
LASR.US	nLIGHT Inc	20201203	34.95	35.508	32.29	32.58	694300	32.58	down	down	correct
LAUR.US	Laureate Education Inc	20201203	14.48	14.66	14.456	14.525	444536	8.1677	up	up	correct
LAWS.US	Lawson Products Inc	20201203	50.44	51.37	48.66	48.66	63926	48.66	down	down	correct
LAZR.US	Luminar Technologies Inc	20201203	23.65	24.97	19.1	22.98	32274400	22.98	down	down	correct
LAZY.US	Lazydays Holdings Inc	20201203	16.35	16.43	15.69	15.73	72900	15.73	down	up	incorrect
LBAI.US	Lakeland Bancorp Inc	20201203	12.56	12.58	12.36	12.47	81307	12.0858	down	down	correct
LBC.US	Luther Burbank Corporation	20201203	10.08	10.26	10.08	10.14	16862	9.8583	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20201203	160.71	162.1	157.66	160.08	105522	160.08	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20201203	160.93	162.82	159.53	161.4	470394	161.4	up	down	incorrect
LBTYA.US	Liberty Global plc	20201203	24	24.765	23.77	24.4	2388099	24.4	up	up	correct
LBTYK.US	Liberty Global plc	20201203	23.02	23.84	22.81	23.54	4177266	23.54	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20201203	20.39	21.25	19.1	19.81	4936100	19.81	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20201203	9.82	9.89	9.81	9.858	3300	9.858	up	down	incorrect
LCAPU.US	Lionheart Acquisition Corporation II	20201203	10.14	10.14	10.135	10.14	2300	10.14
LCAPW.US	Lionheart Acquisition Corporation II	20201203	0.7605	0.79	0.7605	0.79	901	0.79	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20201203	9.88	9.88	9.86	9.87	513207	9.87	down	up	incorrect
LCNB.US	LCNB Corp	20201203	14.85	15.08	14.85	15.01	7517	14.3792	up	down	incorrect
LCRDX.US	LCRDX	20201203	10.16	10.16	10.16	10.16	0	9.5132
LCRUX.US	LCRUX	20201203	10.16	10.16	10.16	10.16	0	9.575
LCUT.US	Lifetime Brands Inc	20201203	13.93	14.27	13.68	14.09	46436	13.9351	up	up	correct
LCY.US	Landcadia Holdings III Inc	20201203	10	10	9.6	9.81	299645	9.81	down	up	incorrect
LE.US	Lands' End Inc	20201203	22.01	22.35	19.51	20.68	1768569	20.68	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20201203	114.8	115.7575	113.93	114.23	176984	112.3845	down	down	correct
LEDS.US	SemiLEDs Corporation	20201203	3.139	3.6	3.07	3.15	489474	3.15	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20201203	1.15	1.15	1.11	1.11	171059	11.1	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20201203	14.75	15.073	14.54	14.58	27900	14.58	down	down	correct
LEGN.US	Legend Biotech Corporation	20201203	31	31.97	31	31.45	345903	31.45	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20201203	50.92	50.92	50.92	50.92	0	36.4232
LESL.US	Leslie's Inc	20201203	20.98	20.98	20.4	20.64	1195700	20.64	down	down	correct
LEVL.US	Level One Bancorp Inc	20201203	19.35	20.5	19.315	19.33	13870	19.1611	down	down	correct
LEVLP.US	Level One Bancorp Inc	20201203	25.85	25.85	25.85	25.85	400	24.1143
LEXX.US	Lexaria Bioscience Corp	20201203	0.295	0.35	0.265	0.305	42065	9.15	up	up	correct
LFMD.US	LifeMD Inc	20201203	8.15	8.35	7.9	7.98	107699	7.98	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20201203	10.049	10.049	10.03	10.03	12200	10.03	down	down	correct
LFUS.US	Littelfuse Inc	20201203	240.9	244.38	238.76	242.44	67896	240.7091	up	up	correct
LFVN.US	LifeVantage Corporation	20201203	10.79	11.11	10.58	10.96	60200	10.96	up	down	incorrect
LGHL.US	Lion Group Holding Ltd	20201203	2.43	2.65	2.38	2.46	75100	2.46	up	up	correct
LGHLW.US	Lion Financial Group Limited	20201203	0.095	0.1	0.0832	0.0956	30651	0.0956	up	up	correct
LGIH.US	LGI Homes Inc	20201203	103.74	107.79	102.52	107.15	584121	107.15	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20201203	83.22	86	82.65	85.38	264486	85.38	up	up	correct
LGO.US	Largo Resources Ltd	20201203	0.84	0.9	0.84	0.8869	405103	8.869	up	down	incorrect
LHCG.US	LHC Group Inc	20201203	195	198.1508	194.02	195.65	112585	195.65	up	up	correct
LI.US	Li Auto Inc	20201203	35.53	36.58	32.18	32.31	32565118	32.31	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20201203	4.21	4.63	4.197	4.54	197800	4.54	up	up	correct
LILA.US	Liberty Latin America Ltd	20201203	11.56	11.8	11.475	11.52	168700	11.52	down	down	correct
LILAK.US	Liberty Latin America Ltd	20201203	11.44	11.655	11.33	11.36	1211600	11.36	down	down	correct
LILM.US	Lilium NV	20201203	10.91	11.05	10.81	10.89	524700	10.89	down	down	correct
LILMW.US	Lilium Equity Warrants	20201203	2.8	2.88	2.53	2.69	208900	2.69	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20201203	6.16	6.35	6.16	6.26	77895	6.26	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20201203	13.3	13.63	13.1	13.25	457654	13.25	down	down	correct
LINK.US	Interlink Electronics Inc	20201203	8.31	8.4	8.31	8.4	8900	8.4	up	down	incorrect
LIQT.US	LiqTech International Inc	20201203	7.58	7.74	7.51	7.57	23100	7.57	down	down	correct
LITE.US	Lumentum Holdings Inc	20201203	87.2	88.8	86.88	88.08	1054600	88.08	up	up	correct
LIVE.US	Live Ventures Incorporated	20201203	11.85	12.09	11.6178	12	3885	12	up	up	correct
LIVN.US	LivaNova PLC	20201203	53.24	55.87	53.24	54.84	850800	54.84	up	up	correct
LIVX.US	LiveXLive Media Inc	20201203	2.44	2.44	2.32	2.35	426504	2.35	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20201203	3.71	3.8	3.7	3.775	43680	3.775	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20201203	0.985	1.1	0.8	0.97	22800	0.97	down	down	correct
LIZI.US	Lizhi Inc	20201203	4.39	5.909	3.83	4.79	229805906	4.79	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20201203	4.88	4.975	4.7788	4.87	128302	4.87	down	down	correct
LKCO.US	Luokung Technology Corp	20201203	0.5767	0.63	0.5438	0.613	1288398	0.613	up	up	correct
LKFN.US	Lakeland Financial Corporation	20201203	52.55	53.34	51.82	53.02	100422	51.8368	up	down	incorrect
LKQ.US	LKQ Corporation	20201203	36.01	36.58	35.66	36.18	1589383	36.0228	up	up	correct
LLL.US	JX Luxventure Ltd	20201203	3.12	3.6	2.8114	3.2	4730622	3.2	up	up	correct
LLNW.US	Limelight Networks Inc	20201203	4.32	4.34	4.19	4.19	2873700	4.19	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20201203	37.48	37.85	36.14	36.57	119047	36.2548	down	up	incorrect
LMB.US	Limbach Holdings Inc	20201203	11.86	12.25	11.587	11.69	140400	11.69	down	down	correct
LMFA.US	LM Funding America Inc	20201203	0.7701	0.85	0.77	0.795	4769365	3.975	up	up	correct
LMNL.US	Liminal BioSciences Inc	20201203	4.25	4.67	4.2	4.58	1190360	4.58	up	up	correct
LMNR.US	Limoneira Company	20201203	14.85	15.191	14.805	14.94	31462	14.6066	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20201203	26.18	27.735	25.57	26.03	117000	26.03	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20201203	10.42	10.66	10.223	10.6	99018	9.9776	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20201203	25.17	25.41	25.17	25.3981	7595	23.7434	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20201203	25.1	25.1	25.01	25.06	3374	23.1917	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20201203	25.3	25.34	25.25	25.33	2459	23.4116	up	up	correct
LMST.US	Limestone Bancorp Inc	20201203	13.02	13.03	13	13.03	1800	13.03	up	up	correct
LNDC.US	Landec Corporation	20201203	10.78	11.1	10.69	10.94	93363	10.94	up	up	correct
LNSR.US	LENSAR Inc	20201203	8.24	8.345	7.55	7.67	53800	7.67	down	down	correct
LNT.US	Alliant Energy Corporation	20201203	53.69	53.69	52.88	53.36	1485143	51.8106	down	down	correct
LNTH.US	Lantheus Holdings Inc	20201203	13.61	13.63	13.27	13.4	477200	13.4	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20201203	4.946	5.024	4.94	5	17554	4.6374	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20201203	42.5	43.8699	41.82	43.28	396759	43.2118	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20201203	16.16	16.95	16.09	16.64	255074	16.64	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20201203	7.01	7.17	6.85	7.1	99500	7.1	up	down	incorrect
LOGI.US	Logitech International S.A	20201203	87.24	87.351	86.45	86.67	610491	85.8168	down	down	correct
LOOP.US	Loop Industries Inc	20201203	8.25	8.54	8.11	8.51	151600	8.51	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20201203	82.93	84.75	82.52	84.63	224321	84.63	up	up	correct
LORL.US	Loral Space & Communications Inc	20201203	21.29	21.6999	20.86	20.97	200148	20.97	down	down	correct
LOTZ.US	CarLotz Inc	20201203	10.35	10.35	10.25	10.28	207210	10.28	down	down	correct
LOTZW.US	CarLotz Inc	20201203	1.3	1.55	1.2502	1.5499	127051	1.5499	up	up	correct
LOVE.US	The Lovesac Company	20201203	31.59	32.85	31.46	32.01	217600	32.01	up	up	correct
LPCN.US	Lipocine Inc	20201203	1.52	1.62	1.48	1.59	1163334	1.59	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20201203	100	100	97.16	98.64	1978298	97.9882	down	down	correct
LPRO.US	Open Lending Corporation	20201203	27.04	27.98	26.8	27.05	817900	27.05	up	up	correct
LPSN.US	LivePerson Inc	20201203	55.45	58.61	55.37	56.69	1518505	56.69	up	up	correct
LPTH.US	LightPath Technologies Inc	20201203	3.04	3.05	2.84	2.85	520800	2.85	down	down	correct
LPTX.US	Leap Therapeutics Inc	20201203	1.64	1.65	1.57	1.61	545100	1.61	down	down	correct
LQDA.US	Liquidia Corporation	20201203	2.97	2.99	2.85	2.92	398000	2.92	down	down	correct
LQDT.US	Liquidity Services Inc	20201203	9.53	9.93	9.33	9.75	156791	9.75	up	up	correct
LRCX.US	Lam Research Corporation	20201203	480.14	491.75	479.22	484.07	1595588	478.4731	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20201203	14.36	14.91	14.0799	14.2	39270	14.2	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20201203	22.92	24.9	21.9601	24.49	31925	24.49	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20201203	13.55	13.624	13.55	13.624	3173	13.1483	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20201203	42.26	42.56	41.58	41.69	577106	41.69	down	up	incorrect
LSEA.US	Landsea Homes Corporation	20201203	10.59	11.15	10.5598	11.0106	1564078	11.0106	up	up	correct
LSTR.US	Landstar System Inc	20201203	129.8	132.41	128.66	131.13	303576	128.5735	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20201203	41.3	41.8	41.05	41.68	585400	41.68	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20201203	41.28	41.79	41.12	41.52	568900	41.52	up	up	correct
LTAFX.US	Altst Strgs Fd A	20201203	5.43	5.43	5.43	5.43	0	5.2561
LTBR.US	Lightbridge Corporation	20201203	3.25	3.48	3.24	3.44	259300	3.44	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20201203	5.2	5.2	5.2	5.2	0	5.0239
LTIFX.US	LTIFX	20201203	5.47	5.47	5.47	5.47	0	5.47
LTRN.US	Lantern Pharma Inc	20201203	15.76	16.07	15.28	15.36	21700	15.36	down	up	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20201203	3.34	3.75	3.26	3.64	3543513	3.64	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20201203	32.6	32.8329	32.6	32.8329	1129	32.8329	up	up	correct
LTRX.US	Lantronix Inc	20201203	4.7	4.78	4.53	4.73	162200	4.73	up	up	correct
LULU.US	Lululemon Athletica Inc	20201203	374.21	383.54	373.38	375.42	1524060	375.42	up	up	correct
LUMO.US	Lumos Pharma Inc	20201203	15.89	16.5	15.63	16.03	25600	16.03	up	up	correct
LUNA.US	Luna Innovations Incorporated	20201203	9.91	10.12	9.84	9.95	313800	9.95	up	up	correct
LUNG.US	Pulmonx Corporation	20201203	50.57	52	50.03	51.6	115100	51.6	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20201203	10.58	10.8	10.52	10.73	435700	10.73	up	up	correct
LVO.US	LiveOne Inc	20201203	2.44	2.44	2.32	2.35	426500	2.35	down	down	correct
LVOX.US	LiveVox Holding Inc	20201203	10.26	10.293	10.25	10.25	66500	10.25	down	down	correct
LWAY.US	Lifeway Foods Inc	20201203	6.61	6.61	6.3	6.47	88100	6.47	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20201203	0.83	0.84	0.79	0.8	86300	0.8	down	down	correct
LX.US	LexinFintech Holdings Ltd	20201203	7.28	7.3178	7.07	7.08	1168838	7.08	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20201203	9.3	9.5	9.03	9.4	8500	9.4	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20201203	1.56	1.61	1.52	1.53	1705159	1.53	down	down	correct
LYFT.US	Lyft Inc	20201203	43.41	44.06	42.4	43.1	8617000	43.1	down	down	correct
LYL.US	Dragon Victory International Limited	20201203	3.62	3.621	3.4	3.49	53300	3.49	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20201203	12.87	13.368	12.61	12.81	107500	12.81	down	down	correct
LYTS.US	LSI Industries Inc	20201203	7.93	8	7.76	7.86	26887	7.6795	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20201203	5.75	6.35	5.69	6.1	3549400	6.1	up	up	correct
MACUU.US	Mallard Acquisition Corp	20201203	10.14	10.14	10.06	10.09	52500	10.09	down	down	correct
MACUW.US	Mallard Acquisition Corp	20201203	0.649	0.65	0.649	0.65	1203	0.65	up	up	correct
MANH.US	Manhattan Associates Inc	20201203	101.68	103.81	101.68	102.31	282087	102.31	up	up	correct
MANT.US	ManTech International Corporation	20201203	77.53	77.94	76.72	76.98	99527	75.4905	down	down	correct
MAPS.US	WM Technology Inc	20201203	10.31	10.47	10.31	10.43	85100	10.43	up	up	correct
MAPSW.US	WM Technology Inc	20201203	1.07	1.4	0.9761	1.27	113578	1.27	up	up	correct
MAR.US	Marriott International Inc	20201203	129.96	134.67	129.1	132.32	2693953	132.32	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20201203	5.96	6.18	5.66	5.91	25417500	5.91	down	down	correct
MARK.US	Remark Holdings Inc	20201203	1.42	1.5	1.41	1.46	2265519	1.46	up	up	correct
MARPS.US	Marine Petroleum Trust	20201203	3.425	3.44	3.26	3.27	48342	3.1191	down	down	correct
MASI.US	Masimo Corporation	20201203	254.53	266.69	253.93	261.47	504926	261.47	up	down	incorrect
MAT.US	Mattel Inc	20201203	15.65	15.8	15.47	15.57	2156273	15.57	down	down	correct
MATW.US	Matthews International Corporation	20201203	27.45	27.64	27.04	27.41	78542	26.9237	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20201203	25.2	26.39	24.8	25.86	426500	25.86	up	up	correct
MAYS.US	J.W. Mays Inc	20201203	23	23	23	23	0	23
MBCN.US	Middlefield Banc Corp	20201203	21.6	22.2199	21.5	21.91	4635	21.2843	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20201203	1.2	1.2	1.14	1.17	245700	1.17	down	down	correct
MBIN.US	Merchants Bancorp	20201203	27.28	27.28	26.42	26.55	104575	26.2456	down	up	incorrect
MBINO.US	Merchants Bancorp	20201203	26.47	26.47	25.95	26.298	6200	24.4867	down	down	correct
MBINP.US	Merchants Bancorp	20201203	27.35	27.35	27.35	27.35	0	25.251
MBIO.US	Mustang Bio Inc	20201203	3.9	3.99	3.83	3.86	2904305	3.86	down	down	correct
MBNKP.US	Medallion Bank	20201203	20.71	21.225	20.71	21	4900	19.014	up	up	correct
MBOT.US	Microbot Medical Inc	20201203	7.59	7.6472	7.35	7.37	106897	7.37	down	down	correct
MBRX.US	Moleculin Biotech Inc	20201203	0.8667	0.8667	0.8107	0.8401	262629	5.0406	down	down	correct
MBUU.US	Malibu Boats Inc	20201203	58.53	59.76	57.72	58.52	144574	58.52	down	down	correct
MBWM.US	Mercantile Bank Corporation	20201203	25.37	25.41	24.785	25.1	30212	24.1885	down	up	incorrect
MCBC.US	Macatawa Bank Corporation	20201203	8.04	8.04	7.9	7.93	36238	7.6475	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20201203	14.31	14.4	14.22	14.33	10200	13.9733	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20201203	11.6	11.6	11.6	11.6	0	10.9227
MCFE.US	McAfee Corp	20201203	15.83	16.11	15.59	15.67	535600	13.1544	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20201203	21.98	22.62	21.92	22.44	147300	22.44	up	up	correct
MCHP.US	Microchip Technology Incorporated	20201203	137.81	140.52	137.13	138.51	5965108	68.4865	up	up	correct
MCHX.US	Marchex Inc	20201203	2.15	2.4	2.13	2.35	119500	2.35	up	up	correct
MCMJ.US	Merida Merger Corp. I	20201203	9.87	9.89	9.87	9.89	7700	9.89	up	up	correct
MCMJW.US	Merida Merger Corp. I	20201203	1.05	1.05	0.8	0.95	6847	0.95	down	down	correct
MCRB.US	Seres Therapeutics Inc	20201203	25.2	26.1	25.18	25.27	622298	25.27	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20201203	52.49	54.16	52.35	52.95	101828	52.95	up	up	correct
MDB.US	MongoDB Inc	20201203	267.85	278.43	267.64	272.01	582100	272.01	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20201203	116.73	119.18	113.99	118.33	80599	118.33	up	up	correct
MDGS.US	Medigus Ltd	20201203	1.9	1.95	1.84	1.9	5634800	1.9
MDGSW.US	Medigus Ltd. WT C EXP 072323	20201203	0.37	0.37	0.37	0.37	300	0.37
MDIA.US	MediaCo Holding Inc	20201203	2.36	2.4898	2.36	2.39	22883	2.39	up	down	incorrect
MDJH.US	MDJM Ltd	20201203	3.55	3.62	3.549	3.62	1400	3.62	up	up	correct
MDLZ.US	Mondelez International Inc	20201203	58.26	58.78	58.23	58.56	7775380	57.307	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20201203	3.94	4	3.85	3.97	27898	3.97	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20201203	2.06	2.348	2.06	2.28	256650	2.2076	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20201203	12.8	12.8	12.52	12.52	1000	11.483	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20201203	14.16	14.29	14.05	14.08	2143058	14.08	down	down	correct
MDVL.US	Medavail Holdings Inc	20201203	12.86	13.91	12.86	13.64	31811	13.64	up	up	correct
MDWD.US	MediWound Ltd	20201203	3.66	3.82	3.64	3.68	35996	3.68	up	up	correct
MDXG.US	MiMedx Group Inc	20201203	6.73	6.75	6.5	6.53	435288	6.53	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20201203	10.47	10.48	10.35	10.4	1372211	10.4	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20201203	129.98	132.94	127.515	132.89	171600	132.89	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20201203	5.43	5.75	5.31	5.62	542308	5.62	up	down	incorrect
MEIP.US	MEI Pharma Inc	20201203	2.86	2.93	2.839	2.87	273688	2.87	up	up	correct
MELI.US	MercadoLibre Inc	20201203	1537.3	1569.96	1533.3	1560.34	402867	1560.34	up	up	correct
MEOH.US	Methanex Corporation	20201203	41.13	41.13	40.42	40.75	346784	40.3764	down	down	correct
MERC.US	Mercer International Inc	20201203	9	9.49	8.8	9.21	267321	8.9574	up	up	correct
MESA.US	Mesa Air Group Inc	20201203	7.53	7.77	7.33	7.63	1944000	7.63	up	up	correct
MESO.US	Mesoblast Limited	20201203	15.75	16.05	15.65	15.74	181883	15.74	down	down	correct
METC.US	Ramaco Resources Inc	20201203	3.15	3.21	3.1	3.18	92700	3.18	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20201203	2.94	3.92	2.8	3.35	314800	3.35	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20201203	0.17	0.265	0.1525	0.2289	62282	0.2289	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20201203	2.6	2.755	2.5644	2.68	232819	2.68	up	up	correct
MFIN.US	Medallion Financial Corp	20201203	5.39	5.48	5.34	5.36	25234	5.36	down	down	correct
MGEE.US	MGE Energy Inc	20201203	70.44	70.44	69.23	70	215079	68.5707	down	down	correct
MGI.US	MoneyGram International Inc	20201203	6.79	6.79	6.05	6.54	3648458	6.54	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20201203	15.82	16.05	15.69	15.76	34173	15.3839	down	down	correct
MGLN.US	Magellan Health Inc	20201203	78.76	79.26	77.4	77.67	70167	77.67	down	down	correct
MGNI.US	Magnite Inc	20201203	18.93	20.35	18.64	20.13	3859414	20.13	up	up	correct
MGNX.US	MacroGenics Inc	20201203	22.41	22.94	21.54	22.59	544957	22.59	up	up	correct
MGPI.US	MGP Ingredients Inc	20201203	43.41	44.09	42.895	43.75	58832	43.4398	up	up	correct
MGRC.US	McGrath RentCorp	20201203	63.86	64.55	63.393	64.05	43350	62.625	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20201203	7.17	7.27	7.07	7.13	58400	7.13	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20201203	14.11	14.169	13.67	13.98	128521	13.98	down	down	correct
MGYR.US	Magyar Bancorp Inc	20201203	8.8	8.95	8.76	8.95	2600	7.2533	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20201203	2.18	2.3	2.11	2.18	118800	2.18
MICT.US	MICT Inc	20201203	1.69	1.7129	1.66	1.69	331793	1.69
MIDD.US	The Middleby Corporation	20201203	137.94	139.415	136.8	137.41	1197817	137.41	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20201203	0.13	0.13	0.13	0.13	100	0.13
MILE.US	Metromile Inc	20201203	12.24	12.67	12.03	12.35	1140300	12.35	up	down	incorrect
MILEW.US	Metromile Inc	20201203	3	3	2.76	2.9	480216	2.9	down	up	incorrect
MIME.US	Mimecast Limited	20201203	45	46.52	44.798	45.39	430200	45.39	up	up	correct
MIND.US	MIND Technology Inc	20201203	2.22	2.47	2.22	2.45	80000	2.45	up	up	correct
MINDP.US	MIND Technology Inc	20201203	19.0968	19.55	18.7	19.55	3794	17.8362	up	up	correct
MINM.US	Minim Inc. Common Stock	20201203	3.05	3.05	2.74	2.845	54383	2.845	down	down	correct
MIR.US	WT	20201203	1.865	1.96	1.84	1.8799	36019	1.8799	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20201203	24.12	24.49	23.2	24.16	59350	24.16	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20201203	6.64	6.81	6.51	6.7	71858	6.7	up	down	incorrect
MITK.US	Mitek Systems Inc	20201203	11.59	11.99	11.55	11.89	422324	11.89	up	down	incorrect
MITO.US	Stealth BioTherapeutics Corp	20201203	1.29	1.33	1.28	1.3	151300	1.3	up	up	correct
MKD.US	Molecular Data Inc	20201203	1.01	1.075	1.01	1.05	638100	1.05	up	down	incorrect
MKSI.US	MKS Instruments Inc	20201203	143.95	144.65	142.13	143.21	275472	142.643	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20201203	9.93	9.97	9.93	9.94	6815	9.94	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20201203	545.35	562.87	541.32	555.63	489666	552.4976	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20201203	1.95	2.04	1.95	2.02	8000	2.02	up	up	correct
MLAB.US	Mesa Laboratories Inc	20201203	273.07	275	266.89	266.89	37449	266.2709	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20201203	9.8	9.87	9.76	9.79	5900	9.79	down	up	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20201203	10.0592	10.0592	10.0592	10.0592	200	10.0592
MLACW.US	Malacca Straits Acquisition Company Limited	20201203	0.79	0.79	0.7899	0.7899	2042	0.7899	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20201203	18.41	19.33	18.34	18.89	3562888	18.89	up	up	correct
MLHR.US	Herman Miller Inc	20201203	37.05	38.18	36.82	37.74	350069	37.2517	up	up	correct
MLKN.US	MillerKnoll Inc	20201203	37.05	38.18	36.82	37.74	350069	37.0853	up	up	correct
MLVF.US	Malvern Bancorp Inc	20201203	16.36	16.92	16.05	16.89	31800	16.89	up	up	correct
MMAT.US	Meta Materials Inc	20201203	0.78	1.02	0.74	0.9	7928450	0.9	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20201203	1.64	1.75	1.6301	1.73	112820	1.7155	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20201203	1.98	1.98	1.9	1.94	25600	1.94	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20201203	54.99	55.65	54.68	55.55	340122	55.55	up	up	correct
MMYT.US	MakeMyTrip Limited	20201203	25.2	25.9	24.62	25.66	805084	25.66	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20201203	2.56	2.58	2.52	2.57	27686	2.3585	up	up	correct
MNDT.US	Mandiant Inc.	20201203	15.3	15.63	15.27	15.31	4283701	15.31	up	up	correct
MNKD.US	MannKind Corporation	20201203	2.87	2.94	2.83	2.85	2950200	2.85	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20201203	1.58	1.71	1.57	1.64	2752341	1.64	up	up	correct
MNOV.US	MediciNova Inc	20201203	5.96	6.13	5.94	6	137100	6	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20201203	4.9	4.9	4.74	4.845	5300	4.845	down	down	correct
MNRO.US	Monro Inc	20201203	46.76	47.17	46.24	46.47	263989	45.5088	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20201203	15.85	16.22	15.85	16	19900	16	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20201203	26.11	26.12	26.02	26.08	4400	23.8175	down	down	correct
MNST.US	Monster Beverage Corporation	20201203	85.73	86.77	85.56	86.52	2465523	86.52	up	down	incorrect
MNTS.US	Momentus Inc	20201203	14.11	14.95	13.7	14.75	2012546	14.75	up	up	correct
MNTSW.US	Momentus Inc	20201203	3.35	3.59	3.25	3.3801	308532	3.3801	up	up	correct
MNTV.US	Momentive Global Inc	20201203	20.84	21.34	20.7	20.9	787100	20.9	up	up	correct
MNTX.US	Manitex International Inc	20201203	4.56	4.56	4.3	4.45	15148	4.45	down	down	correct
MODV.US	ModivCare Inc	20201203	132.48	133.29	129.74	132.74	62106	132.74	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20201203	24.16	24.55	24.1	24.3	39027	23.5855	up	up	correct
MOGO.US	Mogo Inc	20201203	3.03	3.29	2.93	3.26	1663100	3.26	up	up	correct
MOHO.US	ECMOHO Limited	20201203	2.27	2.59	2.25	2.38	751147	2.38	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20201203	21.25	21.5	21.1	21.25	20906	21.25
MOMO.US	Momo Inc	20201203	13.67	14.08	13.54	13.83	4716819	13.2698	up	up	correct
MOR.US	MorphoSys AG	20201203	28.31	28.43	28.05	28.21	42651	28.21	down	down	correct
MORF.US	Morphic Holding Inc	20201203	31.53	32.48	30.73	31.07	106800	31.07	down	up	incorrect
MORN.US	Morningstar Inc	20201203	202.08	202.72	199.69	200.63	49072	199.6095	down	up	incorrect
MOSY.US	MoSys Inc	20201203	1.63	1.63	1.5	1.57	61752	1.57	down	down	correct
MOTNU.US	Motion Acquisition Corp	20201203	10.1	10.1	10.1	10.1	0	10.1
MOTS.US	Motus GI Holdings Inc	20201203	0.98	0.98	0.94	0.947	213100	0.947	down	down	correct
MOXC.US	Moxian Inc	20201203	1.49	1.4976	1.29	1.39	2396708	1.39	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20201203	21.26	22	21.26	21.76	40000	21.76	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20201203	22.4	23.0046	22.26	22.26	3797	21.5757	down	down	correct
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20201203	630	650	630	650	1504	650	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20201203	319.23	327.38	315.0201	324.14	242885	322.197	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20201203	5.41	5.44	5.25	5.3	152100	5.3	down	down	correct
MRBK.US	Meridian Corporation	20201203	18.59	18.59	18.2	18.39	11334	17.3123	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20201203	9.08	9.395	9.05	9.07	187873	8.0452	down	down	correct
MRCY.US	Mercury Systems Inc	20201203	71.7	73.445	71.55	72.03	222422	72.03	up	up	correct
MREO.US	Mereo BioPharma Group plc	20201203	2.3	2.33	2.18	2.23	144900	2.23	down	down	correct
MRIN.US	Marin Software Incorporated	20201203	2.06	2.11	2.03	2.08	393393	2.08	up	up	correct
MRKR.US	Marker Therapeutics Inc	20201203	1.7	1.71	1.58	1.59	380400	1.59	down	down	correct
MRLN.US	Marlin Business Services Corp	20201203	11.5	11.69	11.3	11.65	61923	11.3185	up	up	correct
MRNA.US	Moderna Inc	20201203	143.5	159.11	143.0101	157.26	38656507	157.26	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20201203	14.85	15.1	14.45	14.54	656636	14.54	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20201203	24	24.325	22.41	22.99	990700	22.99	down	down	correct
MRTN.US	Marten Transport Ltd	20201203	17.05	17.23	16.91	16.96	400704	15.8497	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20201203	227.17	232.04	227.17	231.51	186803	231.51	up	up	correct
MRUS.US	Merus N.V	20201203	18.15	18.25	17	17.56	56500	17.56	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20201203	28	28.59	27.41	27.68	1158600	27.68	down	down	correct
MRVL.US	Marvell Technology Inc	20201203	45.81	45.975	45.01	45.52	13101380	45.3173	down	down	correct
MSBI.US	Midland States Bancorp Inc	20201203	17.72	17.9	17.14	17.65	31484	16.8694	down	down	correct
MSEX.US	Middlesex Water Company	20201203	70.23	70.6041	69.25	69.59	24900	68.7445	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20201203	12.13	12.13	12.13	12.13	0	11.4218
MSFIX.US	The Multi	20201203	12.38	12.38	12.38	12.38	0	11.6568
MSFT.US	Microsoft Corporation	20201203	214.61	216.3757	213.65	214.24	25120920	212.4591	down	down	correct
MSFYX.US	The Multi	20201203	11.77	11.77	11.77	11.77	0	11.0829
MSTR.US	MicroStrategy Incorporated	20201203	327.84	332.79	322.06	331.6	254413	331.6	up	up	correct
MSVB.US	Mid	20201203	14.24	14.24	14.24	14.24	825	14.1205
MTBC.US	CareCloud Inc	20201203	11.12	11.59	11.01	11.09	266156	11.09	down	down	correct
MTBCP.US	CareCloud Inc	20201203	26.21	26.44	26.01	26.17	56907	23.7526	down	down	correct
MTC.US	Mmtec Inc	20201203	1.7376	1.7376	1.55	1.7	839746	1.7	down	up	incorrect
MTCH.US	Match Group Inc	20201203	138.08	142.79	138	140.14	1651025	140.14	up	up	correct
MTCR.US	Metacrine Inc	20201203	8.08	8.13	7.96	8	70400	8	down	down	correct
MTEM.US	Molecular Templates Inc	20201203	8.77	8.91	8.57	8.82	231428	8.82	up	up	correct
MTEX.US	Mannatech Incorporated	20201203	18.7849	19.039	18.7849	19.039	782	16.7566	up	down	incorrect
MTLS.US	Materialise NV	20201203	45.11	46.71	45	46.6	336436	46.6	up	up	correct
MTP.US	Midatech Pharma plc	20201203	1.96	1.96	1.8204	1.92	342783	1.92	down	down	correct
MTRX.US	Matrix Service Company	20201203	9.9	9.9	9.13	9.29	258946	9.29	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20201203	45.28	46.925	44.8	46.25	411501	46.25	up	up	correct
MU.US	Micron Technology Inc	20201203	70.57	71.12	69.55	69.9	20462288	69.8024	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20201203	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20201203	9.74	10.2	9.49	9.69	442700	9.69	down	down	correct
MVBF.US	MVB Financial Corp	20201203	20.74	20.75	20.08	20.29	50984	20.0263	down	down	correct
MVIS.US	MicroVision Inc	20201203	2.39	2.42	2.37	2.38	1880635	2.38	down	up	incorrect
MVST.US	Microvast Holdings Inc	20201203	11.82	12.41	11.31	12	5106000	12	up	up	correct
MYFW.US	First Western Financial Inc	20201203	17.33	17.65	17.31	17.57	7800	17.57	up	up	correct
MYGN.US	Myriad Genetics Inc	20201203	18.62	19.105	18.425	18.67	549850	18.67	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20201203	1.99	2.12	1.96	2.02	887030	4.04	up	up	correct
MYRG.US	MYR Group Inc	20201203	53.33	54.31	52.49	53.82	173815	53.82	up	up	correct
MYSZ.US	My Size Inc	20201203	1.2	1.33	1.2	1.31	515824	1.31	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20201203	10.07	10.11	9.85	9.85	10000	9.85	down	down	correct
NAKD.US	Naked Brand Group Limited	20201203	0.2049	0.2097	0.1901	0.2021	4888150	3.0315	down	down	correct
NAOV.US	NanoVibronix Inc	20201203	1.04	1.18	0.95	1.13	9133180	1.13	up	up	correct
NARI.US	Inari Medical Inc	20201203	64.39	65.19	62.12	64.69	531800	64.69	up	up	correct
NATH.US	Nathan's Famous Inc	20201203	57	57.41	56.49	57.41	3201	56.1832	up	up	correct
NATI.US	National Instruments Corporation	20201203	38.98	39.2	38.1306	38.74	1032563	37.756	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20201203	12.41	13	12.41	12.69	43347	12.0182	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20201203	10.35	10.42	10.26	10.36	20771	10.36	up	up	correct
NAVI.US	Navient Corporation	20201203	9.63	9.78	9.41	9.65	1831667	9.3048	up	up	correct
NBEV.US	NewAge Inc	20201203	3.31	3.4	3.25	3.3	1069100	3.3	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20201203	96.905	100	96.905	98.77	865502	98.77	up	down	incorrect
NBN.US	Northeast Bank	20201203	22.33	22.47	22.06	22.06	16070	22.0314	down	up	incorrect
NBRV.US	Nabriva Therapeutics plc	20201203	3.88	4.2299	3.72	3.77	621245	3.77	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20201203	8.22	8.31	8.03	8.05	145448	8.05	down	down	correct
NBTB.US	NBT Bancorp Inc	20201203	30.63	31.21	30.63	31	128386	30.0944	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20201203	68.88	69.96	68.35	68.54	17700	68.54	down	down	correct
NCMI.US	National CineMedia Inc	20201203	4	4.07	3.64	3.77	1427814	3.571	down	down	correct
NCNA.US	NuCana plc	20201203	4.55	4.78	4.55	4.7	183500	4.7	up	up	correct
NCNO.US	nCino Inc	20201203	80.75	84.53	80.663	83.47	356000	83.47	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20201203	18.96	19.775	18.96	19.4	3900	19.4	up	up	correct
NCTY.US	The9 Limited	20201203	3.07	3.28	3.05	3.24	428800	3.24	up	up	correct
NDAQ.US	Nasdaq Inc	20201203	126.87	127.04	123.27	124.9	1865661	123.4058	down	down	correct
NDLS.US	Noodles & Company	20201203	7.75	8.07	7.67	7.91	99850	7.91	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20201203	0.92	0.94	0.81	0.84	817100	0.84	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20201203	0.14	0.15	0.1002	0.15	1340	0.15	up	up	correct
NDSN.US	Nordson Corporation	20201203	193.085	199.66	193.085	195.31	183536	193.3092	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20201203	13.2	13.25	13.1	13.15	1991	9.6746	down	down	correct
NEE.US	PQ	20201203	49.85	49.85	48.88	48.88	410460	46.6817	down	down	correct
NEGG.US	Newegg Commerce Inc	20201203	4.57	4.8	4.55	4.64	97900	4.64	up	up	correct
NEO.US	NeoGenomics Inc	20201203	47.46	48.42	47.31	47.91	657728	47.91	up	up	correct
NEOG.US	Neogen Corporation	20201203	74.56	75.22	73.61	75.12	115079	37.56	up	up	correct
NEON.US	Neonode Inc	20201203	7.63	7.65	7.32	7.43	38137	7.43	down	down	correct
NEPH.US	Nephros Inc	20201203	6.265	6.4299	6.07	6.24	4894	6.24	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20201203	1.77	1.79	1.73	1.75	894000	1.75	down	down	correct
NERV.US	Minerva Neurosciences Inc	20201203	2.79	2.83	2.52	2.59	2358326	2.59	down	down	correct
NESR.US	National Energy Services Reunited Corp	20201203	9.27	9.45	9.14	9.3	143300	9.3	up	down	incorrect
NESRW.US	NESRW	20201203	1.1962	1.39	1.1902	1.39	2102	1.39	up	up	correct
NETE.US	Net Element Inc	20201203	9.74	10.2	9.486	9.69	442677	9.69	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20201203	18.34	18.54	18.16	18.36	134857	16.1346	up	down	incorrect
NEXT.US	NextDecade Corporation	20201203	2.53	2.595	2.49	2.5	96000	2.5	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20201203	11.5	11.53	11.36	11.44	115658	11.0923	down	down	correct
NFE.US	New Fortress Energy Inc	20201203	42.97	45.81	42.97	43.52	233067	43.012	up	up	correct
NFLX.US	Netflix Inc	20201203	502.99	508.77	496.04	497.52	2826116	497.52	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20201203	23.89	24.39	23.36	23.85	69300	23.85	down	down	correct
NGMS.US	NeoGames S.A	20201203	22.75	23.15	21.19	21.85	268500	21.85	down	down	correct
NH.US	NantHealth Inc	20201203	2.46	2.7	2.45	2.53	243700	2.53	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20201203	5.39	5.39	5.28	5.39	25956	4.8647
NICE.US	NICE Ltd	20201203	238.75	242.66	237.82	241.72	193200	241.72	up	up	correct
NICHX.US	NICHX	20201203	26.56	26.56	26.56	26.56	0	25.3848
NICK.US	Nicholas Financial Inc	20201203	7.35	7.58	7.22	7.51	14900	7.51	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20201203	14.34	14.7	14.258	14.69	26800	14.69	up	up	correct
NIU.US	Niu Technologies	20201203	29.69	30.18	28.67	29.16	1501300	29.16	down	down	correct
NK.US	NantKwest Inc	20201203	9.07	9.54	8.9	9.2	655600	9.2	up	up	correct
NKLA.US	Nikola Corporation	20201203	18.6	19.0499	17.66	18.98	21101609	18.98	up	up	correct
NKSH.US	National Bankshares Inc	20201203	32	32.42	31.565	32.24	5186	31.0101	up	down	incorrect
NKTR.US	Nektar Therapeutics	20201203	17.24	17.39	17	17.07	605000	17.07	down	down	correct
NKTX.US	Nkarta Inc	20201203	34.06	35.855	33.73	35.74	517400	35.74	up	up	correct
NLOK.US	NortonLifeLock Inc	20201203	18.63	19.27	18.57	19.1	7445820	18.7156	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20201203	12.16	12.405	11.96	12	119673	12	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20201203	11.99	12.17	11.98	12.08	389073	10.7616	up	down	incorrect
NMIH.US	NMI Holdings Inc	20201203	22.9	23.51	22.46	22.61	963717	22.61	down	down	correct
NMMC.US	North Mountain Merger Corp	20201203	10.038	10.038	10.038	10.038	400	10.038
NMMCU.US	North Mountain Merger Corp	20201203	10.5	10.5	10.5	10.5	400	10.5
NMMCW.US	North Mountain Merger Corp	20201203	1.45	1.5	1.2965	1.4178	5925	1.4178	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20201203	3.8	4.05	3.7	3.83	31058	3.83	up	up	correct
NMRK.US	Newmark Group Inc	20201203	7.36	7.58	7.1101	7.395	909872	7.372	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20201203	1.16	1.17	1.07	1.07	41700	1.07	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20201203	0.9083	1	0.9	0.9801	1698429	0.9801	up	up	correct
NNBR.US	NN Inc	20201203	6.68	6.78	6.22	6.38	122708	6.38	down	down	correct
NNDM.US	Nano Dimension Ltd	20201203	6.843	7.72	6.79	7.58	47084559	7.58	up	up	correct
NNOX.US	Nano	20201203	63.71	65.49	51	58.06	6477000	58.06	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20201203	10.7	10.78	10.62	10.7	91800	10.7
NODK.US	NI Holdings Inc	20201203	16.48	17.4	16.48	16.55	6600	16.55	up	up	correct
NOTV.US	Inotiv Inc	20201203	6.99	7.1	6.975	7.06	44947	7.06	up	down	incorrect
NOVN.US	Novan Inc	20201203	0.5192	0.595	0.499	0.5587	2355297	5.587	up	up	correct
NOVT.US	Novanta Inc	20201203	118.89	119.46	116.43	116.73	58411	116.73	down	down	correct
NPA.US	New Providence Acquisition Corp	20201203	10.22	10.23	10.17	10.2	60200	10.2	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20201203	5.48	5.58	5.41	5.41	9233	5.41	down	down	correct
NRC.US	National Research Corporation	20201203	48.41	50.63	48.18	49.19	36489	48.8048	up	up	correct
NRIM.US	Northrim BanCorp Inc	20201203	32.09	32.39	31.76	32.24	19157	30.8365	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20201203	43.72	44.41	42.37	44	47000	44	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20201203	16.64	16.64	16.64	16.64	0	15.3482
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20201203	16.82	16.82	16.82	16.82	0	15.6474
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20201203	16.8	16.8	16.8	16.8	0	15.4721
NRXP.US	NRx Pharmaceuticals Inc	20201203	10.9	10.9	10.9	10.9	0	10.9
NRXPW.US	NRx Pharmaceuticals Inc	20201203	0.35	0.39	0.3001	0.3001	23495	0.3001	down	up	incorrect
NSEC.US	The National Security Group Inc	20201203	12.2399	12.2399	12.2399	12.2399	278	11.9744
NSIT.US	Insight Enterprises Inc	20201203	71.88	72.91	71.56	71.73	290626	71.73	down	down	correct
NSPR.US	InspireMD Inc	20201203	5.7	6	5.55	5.85	99667	5.85	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20201203	30.29	30.74	30.29	30.56	31600	30.56	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20201203	56.71	58.13	55.53	57.07	627764	57.07	up	up	correct
NSYS.US	Nortech Systems Incorporated	20201203	4.75	4.75	4.75	4.75	0	4.75
NTAP.US	NetApp Inc	20201203	59.345	59.6	57.915	58.49	3474974	57.0139	down	up	incorrect
NTCT.US	NetScout Systems Inc	20201203	24.07	24.4	24.03	24.17	251069	24.17	up	down	incorrect
NTES.US	NetEase Inc	20201203	87.95	88.64	87.52	87.83	1823020	87.1421	down	up	incorrect
NTGR.US	NETGEAR Inc	20201203	33.81	34.6	33.54	33.65	526717	33.65	down	down	correct
NTIC.US	Northern Technologies International Corporation	20201203	9.86	10	9.62	9.8	5036	9.6375	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20201203	41.31	43.73	39.81	42.92	1570900	42.92	up	up	correct
NTNX.US	Nutanix Inc	20201203	28.5	28.9	27.88	27.96	1563000	27.96	down	down	correct
NTRA.US	Natera Inc	20201203	90.63	92.48	87.65	88.97	1156500	88.97	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20201203	12.23	12.23	12.23	12.23	0	12.23
NTRS.US	Northern Trust Corporation	20201203	94.03	94.12	92.49	92.99	1127418	90.025	down	down	correct
NTRSO.US	Northern Trust Corporation	20201203	27.42	27.48	27.37	27.48	12000	26.0333	up	up	correct
NTUS.US	Natus Medical Incorporated	20201203	21.2	21.2	20.46	20.51	237461	20.51	down	down	correct
NTWK.US	NetSol Technologies Inc	20201203	3.6	3.78	3.57	3.78	54900	3.78	up	up	correct
NUAN.US	Nuance Communications Inc	20201203	42	42.99	41.85	41.99	4928937	41.99	down	down	correct
NURO.US	NeuroMetrix Inc	20201203	1.94	2.01	1.9	1.99	83900	1.99	up	up	correct
NUVA.US	NuVasive Inc	20201203	46.96	47.73	46.38	47.28	523392	47.28	up	down	incorrect
NUWE.US	Nuwellis Inc	20201203	7.2	7.2297	7.07	7.16	66323	7.16	down	down	correct
NUZE.US	NuZee Inc	20201203	13.32	13.32	13.32	13.32	589	13.32
NVAX.US	Novavax Inc	20201203	124.98	132	124.62	129.16	3234286	129.16	up	up	correct
NVCN.US	Neovasc Inc	20201203	0.87	0.87	0.82	0.83	314900	0.83	down	down	correct
NVCR.US	NovoCure Limited	20201203	130	135.23	127.75	135.06	918300	135.06	up	down	incorrect
NVDA.US	NVIDIA Corporation	20201203	543.5	546.4	533.16	535.84	4988016	133.8431	down	down	correct
NVEC.US	NVE Corporation	20201203	51.64	52.39	51.64	52.05	39058	49.1901	up	up	correct
NVEE.US	NV5 Global Inc	20201203	72.21	74.655	72.21	73.64	36010	73.64	up	down	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20201203	47.02	47.02	47.02	47.02	0	47.02
NVFY.US	Nova LifeStyle Inc	20201203	2.23	2.45	2.145	2.32	128333	2.32	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20201203	0.68	0.69	0.61	0.64	8975500	0.64	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20201203	65.33	66.76	65.33	65.64	80096	65.64	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20201203	7.71	7.81	7.34	7.4	105300	7.4	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20201203	0.082	0.082	0.082	0.082	10600	0.082
NVOS.US	Novo Integrated Sciences Inc	20201203	0.035	0.038	0.0321	0.038	1977	3.799	up	up	correct
NWBI.US	Northwest Bancshares Inc	20201203	12.15	12.31	12.01	12.16	355326	11.4756	up	up	correct
NWE.US	NorthWestern Corporation	20201203	57.62	57.91	56.63	56.83	198295	53.9786	down	down	correct
NWFL.US	Norwood Financial Corp	20201203	25.27	25.58	25.1501	25.58	2305	24.5773	up	down	incorrect
NWL.US	Newell Brands Inc	20201203	21.27	21.895	21.17	21.77	2076916	20.9795	up	up	correct
NWLI.US	National Western Life Group Inc	20201203	195.8	197.11	191	192.55	15811	192.236	down	down	correct
NWPX.US	Northwest Pipe Company	20201203	29.3	29.57	28.26	28.53	14800	28.53	down	down	correct
NWS.US	News Corporation	20201203	18.42	18.625	18.285	18.57	482538	18.4086	up	up	correct
NWSA.US	News Corporation	20201203	18.33	18.6	18.22	18.57	2157655	18.4143	up	up	correct
NXGN.US	NextGen Healthcare Inc	20201203	17.66	17.66	17.22	17.3	214785	17.3	down	down	correct
NXPI.US	NXP Semiconductors N.V	20201203	161.113	162.15	158.75	158.79	1576760	156.6857	down	down	correct
NXST.US	Nexstar Media Group Inc	20201203	110.63	111.66	108.95	109.64	298094	107.5562	down	down	correct
NXTC.US	NextCure Inc	20201203	10.35	11.39	10.12	10.95	446898	10.95	up	up	correct
NXTD.US	Nxt	20201203	0.4465	0.4507	0.413	0.4267	8395945	4.267	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20201203	2.9	3.55	2.9	3.35	137100	3.35	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20201203	3.66	3.79	3.65	3.74	3810332	3.3169	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20201203	21.935	22.3	21.904	22.22	17166	20.5028	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20201203	22.436	22.65	22.436	22.65	7972	20.8963	up	down	incorrect
NYMTP.US	New York Mortgage Trust Inc	20201203	22.01	22.21	21.91	22.16	86851	20.477	up	down	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20201203	1.95	1.99	1.9	1.92	140600	1.92	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20201203	16.4	16.4	16	16.11	1424	16.11	down	down	correct
OAS.US	Oasis Petroleum Inc	20201203	35.08	37.1	34.81	36.56	265535	34.5751	up	up	correct
OBAS.US	Optibase Ltd	20201203	11.96	12.25	11.1	11.1	800	11.1	down	down	correct
OBCI.US	Ocean Bio	20201203	13.46	13.46	12.87	13.3	17818	13.152	down	down	correct
OBLG.US	Oblong Inc	20201203	6.1	6.15	5.48	5.48	170245	5.48	down	down	correct
OBNK.US	Origin Bancorp Inc	20201203	27.45	30.16	27.1	27.5	42556	27.1681	up	down	incorrect
OBSV.US	ObsEva SA	20201203	2.15	2.155	2.02	2.04	1131400	2.04	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20201203	26	26	26	26	400	25.3748
OCC.US	Optical Cable Corporation	20201203	3	3	2.95	2.97	20200	2.97	down	down	correct
OCCI.US	OFS Credit Company Inc	20201203	12.03	12.49	11.98	12.35	43789	10.2279	up	up	correct
OCCIP.US	OFS Credit Company Inc	20201203	24.78	24.89	24.6	24.89	582	23.25	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20201203	16.26	16.54	16.17	16.25	216816	15.7263	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20201203	26.98	26.98	26.975	26.98	1400	25.3443
OCGN.US	Ocugen Inc	20201203	0.3123	0.315	0.3	0.3027	10133770	0.3027	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20201203	5.57	5.61	5.525	5.57	723411	5.0438
OCUL.US	Ocular Therapeutix Inc	20201203	18.8	19.48	17.85	19	1789074	19	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20201203	6.3	6.6999	6.0674	6.49	60612	6.49	up	down	incorrect
OCX.US	OncoCyte Corporation	20201203	1.96	2.01	1.9264	1.95	301109	1.95	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20201203	203.19	208.42	203.19	207.01	595117	206.4117	up	up	correct
ODP.US	The ODP Corporation	20201203	27.84	28.5575	27.45	27.49	461246	27.49	down	down	correct
ODT.US	Odonate Therapeutics Inc	20201203	16.5	16.72	15.634	15.97	351400	15.97	down	down	correct
OEG.US	Orbital Energy Group Inc	20201203	1.3	1.38	1.29	1.31	1293195	1.31	up	up	correct
OESX.US	Orion Energy Systems Inc	20201203	9.38	9.5	8.87	8.96	617500	8.96	down	down	correct
OFED.US	Oconee Federal Financial Corp	20201203	22	23.2	22	23.2	1132	22.8018	up	up	correct
OFIX.US	Orthofix Medical Inc	20201203	36.09	36.62	35.77	36.24	81100	36.24	up	up	correct
OFLX.US	Omega Flex Inc	20201203	148.11	150.41	144.5747	149.05	10276	147.562	up	up	correct
OFS.US	OFS Capital Corporation	20201203	7.19	7.2487	7.03	7.21	45041	6.4282	up	up	correct
OFSSG.US	OFS Capital Corporation	20201203	25.02	25.02	25.02	25.02	0	23.3447
OFSSI.US	OFSSI	20201203	23.05	23.75	23.05	23.75	500	22.3734	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20201203	1.398	1.52	1.35	1.5	19817881	1.5	up	up	correct
OIIM.US	O2Micro International Limited	20201203	6.6	6.7	6.36	6.57	324800	6.57	down	up	incorrect
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20201203	5.7	5.7	5.7	5.7	700	5.6295
OKTA.US	Okta Inc	20201203	246.39	258.753	239.3	242.35	4154400	242.35	down	down	correct
OLB.US	The OLB Group Inc	20201203	4.98	4.98	4.55	4.76	35908	4.76	down	up	incorrect
OLED.US	Universal Display Corporation	20201203	231.24	234.16	230.88	233.48	229030	232.3732	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20201203	88.34	89.65	84.055	89.5	2093200	89.5	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20201203	53.83	56.5	49.615	50.83	310800	50.83	down	down	correct
OM.US	Outset Medical Inc	20201203	54	54.23	51.38	52.4	1667300	52.4	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20201203	53.42	53.47	51.97	52.34	100853	50.3571	down	down	correct
OMCL.US	Omnicell Inc	20201203	105.78	106.86	101.94	104.39	763138	104.39	down	down	correct
OMER.US	Omeros Corporation	20201203	14.404	14.8	13.655	14.26	4937268	14.26	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20201203	7.33	7.33	6.73	6.98	22156	6.98	down	down	correct
OMP.US	Oasis Midstream Partners LP	20201203	11.68	12.77	11.6	12.29	306035	11.1483	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20201203	4.8	4.83	4.79	4.79	5000	4.79	down	down	correct
ON.US	ON Semiconductor Corporation	20201203	29.17	29.745	29.03	29.1	4657009	29.1	down	down	correct
ONB.US	Old National Bancorp	20201203	16.18	16.41	16.03	16.24	424624	15.741	up	up	correct
ONCR.US	Oncorus Inc	20201203	29	29.5	28.56	29.28	87600	29.28	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20201203	5.75	5.84	5.5001	5.6	198445	5.6	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20201203	2.65	2.67	2.41	2.54	844946	2.54	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20201203	3.49	3.72	3.44	3.63	1256200	3.63	up	up	correct
ONEM.US	1Life Healthcare Inc	20201203	35.01	36.15	34.75	35.94	1304800	35.94	up	down	incorrect
ONEW.US	OneWater Marine Inc	20201203	27.63	28.48	27.38	27.97	75800	26.7923	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20201203	0.33	0.33	0.31	0.3204	755510	4.806	down	down	correct
ONVO.US	Organovo Holdings Inc	20201203	8.45	8.4873	8.13	8.13	95525	8.13	down	down	correct
OPBK.US	OP Bancorp	20201203	7.33	7.46	7.22	7.22	11212	6.9983	down	down	correct
OPCH.US	Option Care Health Inc	20201203	16	16.27	15.7	15.98	389000	15.98	down	down	correct
OPEN.US	Opendoor Technologies Inc	20201203	21.17	21.89	20.9	21.42	2306300	21.42	up	up	correct
OPGN.US	OpGen Inc	20201203	1.98	2.04	1.935	1.97	451803	1.97	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20201203	3.15	3.17	3.0289	3.1541	6534	3.1541	up	up	correct
OPI.US	Office Properties Income Trust	20201203	22.91	23.5	22.78	23	218258	21.6589	up	up	correct
OPINL.US	Office Properties Income Trust	20201203	26.27	26.4	26.045	26.34	13300	24.8261	up	up	correct
OPK.US	OPKO Health Inc	20201203	4.8	4.81	4.52	4.62	10358200	4.62	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20201203	8.36	8.48	8.2926	8.44	8717	8.44	up	up	correct
OPOF.US	Old Point Financial Corporation	20201203	16.7	17.36	16.7	17	3125	16.6252	up	down	incorrect
OPRA.US	Opera Limited	20201203	9	9	8.82	8.87	128600	8.87	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20201203	17.83	17.95	17.47	17.77	89100	17.77	down	down	correct
OPRX.US	OptimizeRx Corporation	20201203	28.0263	28.8739	26.895	28.18	537405	28.18	up	up	correct
OPT.US	Opthea Limited	20201203	12.92	13.31	12.92	13.21	11203	13.21	up	up	correct
OPTN.US	OptiNose Inc	20201203	4.25	4.5	4.24	4.36	338000	4.36	up	up	correct
ORGN.US	Origin Materials Inc	20201203	9.95	9.95	9.9	9.95	70488	9.95
ORGO.US	Organogenesis Holdings Inc	20201203	5.28	5.4	5.2	5.25	206961	5.25	down	up	incorrect
ORGS.US	Orgenesis Inc	20201203	4.46	4.6	4.43	4.48	37064	4.48	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20201203	35.49	37.92	34.91	35.66	174900	35.66	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20201203	440.7	447.98	440.7	446.5	446333	446.5	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20201203	3.99	4.81	3.99	4.31	4109835	4.31	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20201203	16.21	17	16.21	16.51	20304	15.9627	up	up	correct
ORTX.US	Orchard Therapeutics plc	20201203	4.7	4.78	4.52	4.67	718800	4.67	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20201203	2.45	2.45	2.45	2.45	21	12.25
OSBC.US	Old Second Bancorp Inc	20201203	10.14	10.17	9.93	9.96	23479	9.8335	down	down	correct
OSIS.US	OSI Systems Inc	20201203	88.2	88.77	87.53	87.69	74100	87.69	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20201203	5.82	5.82	5.62	5.62	253400	5.62	down	up	incorrect
OSPN.US	OneSpan Inc	20201203	20.45	21.13	20.45	21.06	150616	21.06	up	down	incorrect
OSS.US	One Stop Systems Inc	20201203	2.75	2.8	2.69	2.73	49600	2.73	down	down	correct
OSTK.US	Overstock.com Inc	20201203	62.41	63.5699	61.33	62.86	1355781	62.86	up	up	correct
OSUR.US	OraSure Technologies Inc	20201203	12.39	12.53	11.81	12.08	910024	12.08	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20201203	8.94	9.57	8.94	9.51	308600	9.51	up	up	correct
OTEL.US	Otelco Inc	20201203	11.52	11.53	11.52	11.53	4400	11.53	up	up	correct
OTEX.US	Open Text Corporation	20201203	44.67	45.375	44.545	45.15	321719	44.3694	up	up	correct
OTIC.US	Otonomy Inc	20201203	4.76	4.785	4.55	4.61	196700	4.61	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20201203	1.17	1.18	1.12	1.14	443064	1.14	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20201203	0.1801	0.1801	0.1801	0.1801	38	0.1801
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20201203	9.78	9.78	9.78	9.78	300	9.78
OTMOW.US	Otonomo Technologies Ltd. Warrant	20201203	0.7209	0.75	0.7209	0.75	16002	0.75	up	down	incorrect
OTRAU.US	OTR Acquisition Corp	20201203	10.05	10.08	10.05	10.07	54400	10.07	up	up	correct
OTRK.US	Ontrak Inc	20201203	51.52	52.5	50.37	51.97	276928	51.97	up	up	correct
OTRKP.US	Ontrak Inc	20201203	24.8	24.94	24.75	24.79	11900	22.1936	down	down	correct
OTTR.US	Otter Tail Corporation	20201203	40.8935	41.43	40.32	40.42	124153	39.2001	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20201203	22.75	23.11	22.75	22.75	3008	21.9764
OVID.US	Ovid Therapeutics Inc	20201203	2.97	3	2.6	2.69	8959900	2.69	down	down	correct
OVLY.US	Oak Valley Bancorp	20201203	17.23	17.735	17.2	17.2	1699	16.9029	down	down	correct
OWSCX.US	OWSCX	20201203	20.08	20.08	20.08	20.08	0	19.5166
OXBR.US	Oxbridge Re Holdings Limited	20201203	1.71	1.73	1.6727	1.7	124058	1.7	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20201203	0.102	0.102	0.095	0.1	19380	0.1	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20201203	5.83	6.05	5.7511	6.02	1726960	5.3026	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20201203	24.08	24.12	24.02	24.05	45998	22.3602	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20201203	23.435	23.564	23.21	23.35	8800	21.8032	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20201203	3.19	3.24	3.11	3.22	323087	2.8947	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20201203	25.1	25.1	25.1	25.1	1514	23.1528
OXSQZ.US	Oxford Square Capital Corp.	20201203	24.7	24.7	24.7	24.7	300	23.2282
OYST.US	Oyster Point Pharma Inc	20201203	21.03	22.5	20.5	22.4	58700	22.4	up	up	correct
OZK.US	Bank OZK	20201203	29.14	29.41	28.73	29.2	420683	28.3714	up	up	correct
OZON.US	Ozon Holdings PLC	20201203	44.26	49.4	43.76	49.33	5788100	49.33	up	up	correct
PAA.US	Plains All American Pipeline L.P	20201203	8.53	9.155	8.29	9	8551242	8.3452	up	up	correct
PAAS.US	Pan American Silver Corp	20201203	31.18	31.32	30.23	30.69	1592323	30.328	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20201203	18.32	19.22	17.91	18.95	3744649	18.95	up	down	incorrect
PACW.US	PacWest Bancorp	20201203	24.97	24.97	24.1891	24.54	372152	23.9706	down	down	correct
PAE.US	PAE Incorporated	20201203	9.73	9.74	9.47	9.53	215200	9.53	down	up	incorrect
PAEWW.US	PAE Incorporated	20201203	2.4	2.4	2.35	2.38	17470	2.38	down	down	correct
PAGP.US	Plains GP Holdings L.P	20201203	8.49	9.29	8.34	9.13	5739252	8.4952	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20201203	18.52	18.53	17.7	17.83	199472	17.4764	down	down	correct
PAIC.US	Petra Acquisition Inc	20201203	9.95	9.95	9.95	9.95	0	9.95
PAICU.US	Petra Acquisition Inc	20201203	10.3	10.3	10.3	10.3	0	10.3
PAICW.US	Petra Acquisition Inc	20201203	0.65	0.65	0.64	0.65	13552	0.65
PALT.US	Paltalk Inc. Common Stock	20201203	1.15	1.2	1.14	1.2	15900	1.2	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20201203	10.02	10.19	9.99	10.05	168976	10.05	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20201203	2.46	2.5287	2.4	2.45	47374	2.3751	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20201203	293.7	298.98	292.82	296.63	1347087	296.63	up	up	correct
PASG.US	Passage Bio Inc	20201203	23.35	24.16	23.177	23.99	158300	23.99	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20201203	9.775	10	9.775	9.96	7680	5.5613	up	up	correct
PATK.US	Patrick Industries Inc	20201203	63.6	65.3	63.21	64.82	122928	64.1727	up	up	correct
PAVM.US	PAVmed Inc	20201203	1.98	2.08	1.94	2.06	881100	2.06	up	up	correct
PAVMW.US	PAVmed Inc	20201203	0.76	0.975	0.7	0.7	9200	0.7	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20201203	0.9899	0.99	0.935	0.9599	10020	0.9599	down	down	correct
PAYA.US	Paya Holdings Inc	20201203	11.38	12.02	10.95	11.91	2228400	11.91	up	up	correct
PAYS.US	PaySign Inc	20201203	4.8	4.81	4.68	4.7	343588	4.7	down	down	correct
PAYX.US	Paychex Inc	20201203	92.35	93.76	92.35	93.3	953169	91.0177	up	up	correct
PBCT.US	People's United Financial Inc	20201203	12.99	13.009	12.739	12.89	2976860	12.3239	down	down	correct
PBCTP.US	People's United Financial Inc	20201203	28.29	29.075	27.872	28.13	21844	26.7454	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20201203	10.29	10.54	10.29	10.33	4100	10.33	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20201203	11.26	11.26	11.24	11.24	923	11.0388	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20201203	13.83	14	13.46	13.65	3739	13.3191	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20201203	3.55	3.55	3.17	3.22	103145	3.22	down	down	correct
PBPB.US	Potbelly Corporation	20201203	4.79	5.15	4.78	5.1	255496	5.1	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20201203	3.15	3.19	3	3	39000	3	down	down	correct
PBYI.US	Puma Biotechnology Inc	20201203	11.49	12.54	11.44	12.13	563669	12.13	up	up	correct
PCAR.US	PACCAR Inc	20201203	87.09	87.55	86.08	86.25	2070261	82.8783	down	down	correct
PCB.US	PCB Bancorp	20201203	11	11.08	10.89	10.92	5859	10.65	down	down	correct
PCH.US	PotlatchDeltic Corporation	20201203	44.96	46.24	44.79	45.45	397759	40.7559	up	down	incorrect
PCOM.US	Points International Ltd	20201203	12.26	12.49	10.86	12.3	38400	12.3	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20201203	61.36	63.43	61.36	62.03	371998	62.03	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20201203	7.312	7.5	7.04	7.43	18442	7.43	up	down	incorrect
PCSB.US	PCSB Financial Corporation	20201203	15.7654	15.87	15.57	15.66	37605	15.4696	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20201203	11.5	12.33	11.5	12.25	431911	12.25	up	up	correct
PCTI.US	PCTEL Inc	20201203	6.5	6.69	6.39	6.53	59202	6.3254	up	up	correct
PCTY.US	Paylocity Holding Corporation	20201203	195.59	199.57	194.68	195.81	265130	195.81	up	up	correct
PCVX.US	Vaxcyte Inc	20201203	31.1	31.1	28.72	30	342600	30	down	down	correct
PCYG.US	Park City Group Inc	20201203	4.82	5	4.6701	4.92	43327	4.92	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20201203	10.07	10.21	9.95	10.12	36454	10.12	up	up	correct
PDCE.US	PDC Energy Inc	20201203	17.5	18.03	17.18	17.74	730375	17.4162	up	up	correct
PDCO.US	Patterson Companies Inc	20201203	32.41	33.18	31.59	31.99	2003524	30.9658	down	down	correct
PDD.US	Pinduoduo Inc	20201203	144.8	148.42	142.51	145.16	6314100	145.16	up	down	incorrect
PDEX.US	Pro	20201203	39.83	40.24	39.26	39.34	16500	39.34	down	up	incorrect
PDFS.US	PDF Solutions Inc	20201203	22.28	22.4	22.1	22.18	67813	22.18	down	up	incorrect
PDLB.US	PDL Community Bancorp	20201203	10.98	10.98	10.4	10.76	6400	10.76	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20201203	2.16	2.19	2.09	2.1	125360	2.1	down	up	incorrect
PDSKX.US	PDSKX	20201203	25.05	25.05	25.05	25.05	0	24.4361
PDSRX.US	PDSRX	20201203	25	25	25	25	0	24.2697
PDSYX.US	PDSYX	20201203	25.12	25.12	25.12	25.12	0	24.5055
PEBK.US	Peoples Bancorp of North Carolina Inc	20201203	25.36	26.1	25.2076	25.67	2453	25.0321	up	up	correct
PEBO.US	Peoples Bancorp Inc	20201203	26.01	26.17	25.64	25.84	22281	24.7002	down	down	correct
PEGA.US	Pegasystems Inc	20201203	127.52	131.1953	126.83	129.74	161079	129.6177	up	up	correct
PENN.US	Penn National Gaming Inc	20201203	71.51	73.93	70.27	71.73	2870582	71.73	up	up	correct
PEP.US	PepsiCo Inc	20201203	143.02	144.96	143.02	144.45	4758137	140.35	up	up	correct
PERI.US	Perion Network Ltd	20201203	7.56	7.8786	7.51	7.64	250306	7.64	up	up	correct
PESI.US	Perma	20201203	6.34	6.46	6.29	6.39	24400	6.39	up	up	correct
PETQ.US	PetIQ Inc	20201203	29.42	30.31	29.23	29.98	237700	29.98	up	up	correct
PETS.US	PetMed Express Inc	20201203	29.34	29.36	28.9	28.995	404816	27.9192	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20201203	1.37	1.37	1.3	1.37	2033	5.48
PETZ.US	TDH Holdings Inc	20201203	1.75	2.16	1.673	1.98	310400	1.98	up	up	correct
PFALX.US	PFALX	20201203	9.13	9.13	9.13	9.13	0	8.635
PFBC.US	Preferred Bank	20201203	38.49	39.06	37.67	38.73	80540	37.8282	up	up	correct
PFC.US	Premier Financial Corp	20201203	22.23	22.37	21.76	22.09	123034	21.3446	down	up	incorrect
PFFLX.US	PFFLX	20201203	9.13	9.13	9.13	9.13	0	8.6403
PFG.US	Principal Financial Group Inc	20201203	50.54	51.8403	50.54	51.36	1374983	49.4754	up	up	correct
PFHD.US	Professional Holding Corp	20201203	14.1	14.4	14	14.25	15100	14.25	up	up	correct
PFIE.US	Profire Energy Inc	20201203	0.923	0.93	0.9116	0.925	25642	0.925	up	up	correct
PFIN.US	P&F Industries Inc	20201203	4.86	5.23	4.86	5.23	9864	5.23	up	up	correct
PFIS.US	Peoples Financial Services Corp	20201203	38	39.06	38	38.89	2481	37.6146	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20201203	9.13	9.13	9.13	9.13	0	8.4167
PFLT.US	PennantPark Floating Rate Capital Ltd	20201203	10.88	10.99	10.82	10.91	229510	9.8874	up	up	correct
PFMT.US	Performant Financial Corporation	20201203	0.77	0.79	0.76	0.79	197800	0.79	up	up	correct
PFSW.US	PFSweb Inc	20201203	6.57	6.615	6.38	6.4	70158	6.4	down	up	incorrect
PFX.US	Phenixfin Corporation	20201203	27.55	29.88	27.55	29.88	24855	29.88	up	up	correct
PFXNL.US	PhenixFIN Corporation	20201203	24.6	24.8954	24.6	24.8954	6038	23.4315	up	up	correct
PGC.US	Peapack	20201203	22.66	22.66	22.19	22.3	28801	22.1598	down	down	correct
PGEN.US	Precigen Inc	20201203	8.69	9.15	8.3701	8.475	1061079	8.475	down	up	incorrect
PGNY.US	Progyny Inc	20201203	37.16	38.14	36.62	36.88	1227100	36.88	down	up	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20201203	4.02	4.18	3.98	4.09	243600	4.09	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20201203	44.8	45.595	43.738	45.46	56300	45.46	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20201203	2.85	2.9028	2.82	2.825	7192	2.825	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20201203	10.18	10.25	10.18	10.2	26800	10.2	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20201203	2.49	2.52	2.31	2.35	424300	2.35	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20201203	0.1568	0.1568	0.14	0.14	4735	0.14	down	down	correct
PHUN.US	Phunware Inc	20201203	0.68	0.7179	0.665	0.704	3496396	0.704	up	up	correct
PHUNW.US	Phunware Inc	20201203	0.1005	0.13	0.1005	0.1006	25706	0.1006	up	up	correct
PI.US	Impinj Inc	20201203	43.76	44.762	43.03	43.31	358900	43.31	down	up	incorrect
PIIVX.US	PIIVX	20201203	35.64	35.64	35.64	35.64	0	34.9457
PINC.US	Premier Inc	20201203	34.95	35.1	34.34	34.68	815472	33.9337	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20201203	2.93	2.98	2.85	2.94	261200	2.94	up	up	correct
PIXY.US	ShiftPixy Inc	20201203	2.33	2.37	2.29	2.32	271391	2.32	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20201203	15.01	15.23	14.75	15.01	12181	14.5364
PKOH.US	Park	20201203	29.33	30.515	29.29	30.06	27557	29.5319	up	up	correct
PLAB.US	Photronics Inc	20201203	12.2	12.31	12.05	12.26	349872	12.26	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20201203	26.25	27.38	25.65	26.36	1989410	26.36	up	up	correct
PLBC.US	Plumas Bancorp	20201203	24.95	24.95	24.26	24.41	1908	23.9513	down	down	correct
PLBY.US	PLBY Group Inc	20201203	10.2	10.2	10.1533	10.19	23571	10.19	down	up	incorrect
PLCE.US	The Children's Place Inc	20201203	44.45	47.7899	44.44	46.21	500989	46.21	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20201203	0.819	0.837	0.8	0.83	426200	0.83	up	up	correct
PLL.US	Piedmont Lithium Inc	20201203	27	27.8	25.9	26.68	802198	26.68	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20201203	67.21	68.073	66.49	67.15	254100	67.15	down	down	correct
PLPC.US	Preformed Line Products Company	20201203	66.3	66.3	63.25	63.25	7534	62.5196	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20201203	28.4	28.95	27.58	28.26	291428	28.26	down	down	correct
PLSE.US	Pulse Biosciences Inc	20201203	18.42	18.49	16.775	16.93	107500	16.93	down	down	correct
PLUG.US	Plug Power Inc	20201203	24.34	24.73	23.81	23.85	17686700	23.85	down	up	incorrect
PLUS.US	ePlus inc	20201203	85.19	86.02	84.54	85.61	32985	42.805	up	up	correct
PLXP.US	PLx Pharma Inc	20201203	5.779	5.9	5.58	5.67	30148	5.67	down	up	incorrect
PLXS.US	Plexus Corp	20201203	75.72	76.18	75.41	75.55	92094	75.55	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20201203	5.33	5.5	5.29	5.45	1087400	5.45	up	up	correct
PMAAX.US	PMAAX	20201203	11.34	11.34	11.34	11.34	0	11.0743
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20201203	0.0079	0.0079	0.0057	0.0062	8194	9.3005	down	down	correct
PMD.US	Psychemedics Corporation	20201203	4.62	4.8	4.3701	4.535	83202	4.5031	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20201203	2.05	2.2	2	2.13	137900	2.13	up	up	correct
PMFLX.US	PMFLX	20201203	11.34	11.34	11.34	11.34	0	11.0756
PMIFX.US	PMIFX	20201203	9.95	9.95	9.95	9.95	0	9.0014
PMTS.US	CPI Card Group Inc. Common Stock	20201203	4.03	4.08	3.81	3.93	9700	3.93	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20201203	37.03	41.75	37.03	41.17	83100	41.17	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20201203	7.98	7.98	7.98	7.98	400	7.98
PNFP.US	Pinnacle Financial Partners Inc	20201203	57.68	58.22	56.82	57.49	334921	57.011	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20201203	27.18	27.6	26.75	27.45	817300	25.843	up	up	correct
PNNT.US	PennantPark Investment Corporation	20201203	4.45	4.64	4.35	4.62	536011	4.1845	up	down	incorrect
PNNTG.US	PNNTG	20201203	24.93	25.1	24.81	25.1	11000	23.7693	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20201203	55.79	56.95	54.44	54.44	500	54.44	down	down	correct
PNT.US	POINT Biopharma Global Inc	20201203	13.79	14.7998	13.78	14.24	3887	14.24	up	down	incorrect
PNTG.US	The Pennant Group Inc	20201203	52.84	53.87	51.919	52.57	63600	52.57	down	down	correct
POAI.US	Predictive Oncology Inc	20201203	0.7463	0.75	0.7	0.7227	427122	0.7227	down	down	correct
PODD.US	Insulet Corporation	20201203	254.73	257.63	253.29	255.54	424325	255.54	up	up	correct
POLA.US	Polar Power Inc	20201203	4.785	4.785	4.17	4.21	488421	4.21	down	up	incorrect
POOL.US	Pool Corporation	20201203	337.07	340.42	328.55	330.24	486357	328.016	down	down	correct
POPM.US	PopMail.com Inc	20201203	0.0002	0.0002	0.0002	0.0002	0	0.0002
POWI.US	Power Integrations Inc	20201203	74.55	74.7	73.33	73.42	155302	73.0062	down	down	correct
POWL.US	Powell Industries Inc	20201203	26.09	27.395	26.09	26.55	55272	25.6274	up	up	correct
POWW.US	AMMO Inc	20201203	2.32	2.4	2.25	2.3	654047	2.3	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20201203	29.82	30	29.4	29.58	225203	28.6499	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20201203	4.22	4.28	4.13	4.18	249604	4.18	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20201203	19.93	20.67	19.93	20.64	815447	20.64	up	up	correct
PPD.US	PPD Inc	20201203	34.36	34.78	33.95	34.4	1176000	34.4	up	up	correct
PPIH.US	Perma	20201203	5.64	5.64	5.6	5.61	1400	5.61	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20201203	3.59	3.64	3.4	3.5372	348038	3.4493	down	down	correct
PPTA.US	Midas Gold Corp.	20201203	9.3	9.711	8.888	8.911	40290	8.911	down	down	correct
PRAA.US	PRA Group Inc	20201203	42.92	42.92	42	42.71	294815	42.71	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20201203	44.05	44.72	41.43	41.96	257600	41.96	down	down	correct
PRCH.US	Porch Group Inc	20201203	10.81	10.99	10.6999	10.93	1001475	10.93	up	up	correct
PRDEX.US	PREDEX Funds	20201203	25.28	25.28	25.28	25.28	0	24.2224
PRDO.US	Perdoceo Education Corporation	20201203	11.39	11.85	11.25	11.82	604200	11.82	up	up	correct
PRFT.US	Perficient Inc	20201203	46.59	48.28	46.45	48.19	294828	48.19	up	up	correct
PRFX.US	PainReform Ltd	20201203	4.4	4.4	4.17	4.21	46700	4.21	down	down	correct
PRGS.US	Progress Software Corporation	20201203	40.86	41.15	40.68	40.91	150072	40.2954	up	up	correct
PRIM.US	Primoris Services Corporation	20201203	24.86	25.64	24.53	25.36	237230	25.1449	up	up	correct
PRIVX.US	Sharespost 100 Fund	20201203	35.38	35.38	35.38	35.38	0	34.6856
PRLD.US	Prelude Therapeutics Incorporated	20201203	49.99	52.99	49.079	50.56	94400	50.56	up	up	correct
PRLVX.US	PRLVX	20201203	35.14	35.14	35.14	35.14	0	34.4455
PROC.US	Procaps Group S.A. Ordinary Shares	20201203	10.14	10.15	10.14	10.15	500	10.15	up	up	correct
PROF.US	Profound Medical Corp	20201203	19	19.65	17.98	18.56	110791	18.56	down	down	correct
PROG.US	Progenity Inc	20201203	3.18	3.31	3.08	3.265	2940600	3.265	up	up	correct
PROV.US	Provident Financial Holdings Inc	20201203	14.11	14.26	14.1	14.1	11466	13.6361	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20201203	8.96	10.055	8.96	9.74	45064	9.2813	up	down	incorrect
PRPL.US	Purple Innovation Inc	20201203	29.92	30.07	28.911	29.16	793600	29.16	down	up	incorrect
PRPO.US	Precipio Inc	20201203	2.18	2.75	2.18	2.33	3492410	2.33	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20201203	3.93	3.99	3.76	3.83	216075	3.83	down	down	correct
PRTA.US	Prothena Corporation plc	20201203	11.1	11.115	10.82	11	251000	11	down	down	correct
PRTC.US	PureTech Health plc	20201203	41.94	41.94	41.94	41.94	0	41.94
PRTH.US	Priority Technology Holdings Inc	20201203	5.24	7.93	5.15	6.305	1970200	6.305	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20201203	6.71	6.86	6.63	6.81	347090	6.81	up	up	correct
PRTS.US	CarParts.com Inc	20201203	15.64	17.29	15.51	16.45	6691900	16.45	up	up	correct
PRVB.US	Provention Bio Inc	20201203	15.6	16.16	15.58	15.97	448101	15.97	up	up	correct
PSEC.US	Prospect Capital Corporation	20201203	5.35	5.42	5.31	5.41	1542411	4.9287	up	up	correct
PSHG.US	Performance Shipping Inc	20201203	5.38	5.4575	5.2764	5.32	55216	5.32	down	down	correct
PSMT.US	PriceSmart Inc	20201203	83.08	84.39	82.8	84.09	89378	83.4573	up	up	correct
PSNL.US	Personalis Inc	20201203	28.8	29.131	27.44	28.84	601900	28.84	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20201203	18.24	18.24	18.24	18.24	0	17.389
PSTI.US	Pluristem Therapeutics Inc	20201203	10.47	10.79	10.4	10.67	330500	10.67	up	up	correct
PSTV.US	Plus Therapeutics Inc	20201203	2.146	2.146	2.04	2.09	184491	2.09	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20201203	10.82	11.4	10.82	11.15	45547	11.15	up	up	correct
PT.US	Pintec Technology Holdings Limited	20201203	0.98	0.98	0.92	0.98	973700	0.98
PTC.US	PTC Inc	20201203	107.06	109.32	107.01	107.98	462640	107.98	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20201203	64.15	64.665	63.41	64.15	579912	64.15
PTDEX.US	PREDEX	20201203	25.38	25.38	25.38	25.38	0	24.3799
PTE.US	PolarityTE Inc	20201203	0.704	0.715	0.6901	0.6901	573855	0.6901	down	down	correct
PTEN.US	Patterson	20201203	4.7	4.9	4.62	4.84	2505751	4.7904	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20201203	21.68	22.856	21.04	21.3	235900	21.3	down	down	correct
PTICU.US	PropTech Investment Corporation II	20201203	10	10	10	10	0	10
PTIX.US	Protagenic Therapeutics Inc	20201203	1.05	1.05	1.05	1.05	2	1.05
PTMN.US	Portman Ridge Finance Corporation	20201203	16.1	17.8	16.1	16.9	87940	15.2626	up	up	correct
PTNR.US	Partner Communications Company Ltd	20201203	4.87	4.87	4.87	4.87	500	4.87
PTON.US	Peloton Interactive Inc	20201203	112.92	116.25	112.73	116.2	6989700	116.2	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20201203	3.55	3.89	3.25	3.45	75800	3.45	down	down	correct
PTRA.US	Proterra Inc	20201203	9.83	9.83	9.75	9.81	144672	9.81	down	down	correct
PTRAW.US	Proterra Inc	20201203	1.27	1.33	1.21	1.3	64700	1.3	up	up	correct
PTRS.US	Partners Bancorp	20201203	6.51	6.65	6.15	6.16	25067	6.0617	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20201203	44.95	44.95	44.395	44.86	1028	22.43	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20201203	17.23	17.31	16.91	17.19	322200	16.7237	down	down	correct
PULM.US	Pulmatrix Inc	20201203	1.4	1.43	1.37	1.39	376339	1.39	down	down	correct
PUYI.US	Puyi Inc	20201203	6.11	6.11	6.01	6.09	900	6.09	down	down	correct
PVAC.US	Penn Virginia Corporation	20201203	9.04	9.23	8.7206	9.07	412799	9.07	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20201203	10.305	10.84	10.3	10.82	51053	10.72	up	down	incorrect
PWDEX.US	PREDEX	20201203	25.37	25.37	25.37	25.37	0	24.3703
PWFL.US	PowerFleet Inc	20201203	6.89	6.95	6.6	6.76	125315	6.76	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20201203	25.43	25.49	25.385	25.49	2922	23.9472	up	up	correct
PWP.US	Perella Weinberg Partners	20201203	10.21	10.39	10.2	10.23	71800	10.1204	up	up	correct
PXLW.US	Pixelworks Inc	20201203	3	3	2.71	2.84	966200	2.84	down	down	correct
PXS.US	Pyxis Tankers Inc	20201203	0.93	0.965	0.92	0.9339	261895	0.9339	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20201203	14.05	14.05	14.05	14.05	0	12.6699
PYPD.US	PolyPid Ltd	20201203	11.2	11.55	10.212	10.5	40700	10.5	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20201203	213.33	216.93	213.11	214.54	7645200	214.54	up	up	correct
PZZA.US	Papa John's International Inc	20201203	80.06	82.1	79.62	81.03	387102	80.228	up	up	correct
QADA.US	QAD Inc	20201203	59.22	61.59	58.87	60.74	172569	60.5594	up	up	correct
QADB.US	QAD Inc	20201203	39.25	40.01	39.25	40	2277	39.8741	up	up	correct
QCOM.US	QUALCOMM Incorporated	20201203	151.04	152.7739	149.64	149.91	6355269	147.1969	down	up	incorrect
QCRH.US	QCR Holdings Inc	20201203	36.32	36.66	35.61	36.29	28587	36.0639	down	down	correct
QDEL.US	Quidel Corporation	20201203	199.51	202.49	195.27	200.99	830490	200.99	up	up	correct
QFIN.US	360 DigiTech Inc	20201203	12.75	12.962	12.31	12.53	745287	12.3608	down	down	correct
QH.US	Quhuo Limited	20201203	8.81	8.83	7.77	8.05	206200	8.05	down	down	correct
QIWI.US	QIWI plc	20201203	14.79	14.84	14.54	14.56	265488	12.9363	down	down	correct
QK.US	Q&K International Group Limited	20201203	3.4	3.495	3.4	3.495	2800	3.495	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20201203	3.35	3.44	3.33	3.44	472167	3.44	up	up	correct
QLYS.US	Qualys Inc	20201203	93.98	95.88	92.54	92.74	418580	92.74	down	down	correct
QMCO.US	Quantum Corporation	20201203	5.76	5.81	5.35	5.42	115000	5.42	down	up	incorrect
QNST.US	QuinStreet Inc	20201203	18.2	18.81	18.0441	18.58	211115	18.58	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20201203	25.88	25.9	25.63	25.65	127165	23.748	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20201203	2.02	2.05	2	2.04	23820	2.04	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20201203	10.58	10.89	10.44	10.69	5489738	9.3964	up	up	correct
QRTEB.US	Qurate Retail Inc	20201203	10.8	10.895	10.52	10.89	7305	9.6471	up	up	correct
QRTEP.US	Qurate Retail Inc	20201203	98.74	99.06	98.7	98.99	46800	91.7276	up	up	correct
QRVO.US	Qorvo Inc	20201203	160.67	162	158.85	159.13	707925	159.13	down	down	correct
QS.US	WT	20201203	39.89	41.08	37.85	38.55	5629851	38.55	down	down	correct
QTNT.US	Quotient Limited	20201203	7.18	7.27	6.81	6.83	506700	6.83	down	down	correct
QTRX.US	Quanterix Corporation	20201203	43.91	45.04	43.54	44.16	130700	44.16	up	up	correct
QTT.US	Qutoutiao Inc	20201203	2.67	2.77	2.6073	2.69	677632	26.9	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20201203	5.3	5.35	5.05	5.15	45855	5.15	down	down	correct
QUIK.US	QuickLogic Corporation	20201203	3.2	3.32	3.17	3.2	95400	3.2
QUMU.US	Qumu Corporation	20201203	5	5.02	4.78	5	217500	5
QURE.US	uniQure N.V	20201203	50.96	52.19	50.08	50.49	492995	50.49	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20201203	7.79	8.89	7.76	8.74	2276590	8.74	up	down	incorrect
RADI.US	Radius Global Infrastructure Inc	20201203	10.58	11.3	10.37	11.1	183400	11.1	up	up	correct
RAIL.US	FreightCar America Inc	20201203	2.65	2.83	2.61	2.67	696951	2.67	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20201203	21.8	22.45	21.37	21.76	392600	21.76	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20201203	117.95	124.55	117.95	124.14	404090	124.14	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20201203	0.894	1.1	0.88	1.01	3333758	1.01	up	down	incorrect
RAVN.US	Raven Industries Inc	20201203	26.28	27.4	26.26	27.24	369160	27.24	up	up	correct
RBB.US	RBB Bancorp	20201203	15.15	15.49	15.05	15.34	23083	14.9862	up	up	correct
RBBN.US	Ribbon Communications Inc	20201203	6.7	6.82	6.52	6.76	450398	6.76	up	up	correct
RBCAA.US	Republic Bancorp Inc	20201203	36.55	36.81	36.16	36.51	9840	35.3369	down	down	correct
RBCN.US	Rubicon Technology Inc	20201203	8.9	8.98	8.82	8.98	1800	8.98	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20201203	8.201	8.9	8.201	8.49	4700	8.49	up	up	correct
RBNC.US	Reliant Bancorp Inc	20201203	18.82	19.1	18.3801	18.45	22638	18.1232	down	down	correct
RCAT.US	Red Cat Holdings Inc	20201203	0.9	0.9	0.9	0.9	1771	0.9
RCEL.US	AVITA Medical Inc	20201203	21.6	21.93	21	21.3	155255	21.3	down	down	correct
RCHG.US	Recharge Acquisition Corp	20201203	9.967	9.967	9.77	9.82	72100	9.82	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20201203	10.09	10.12	10.09	10.12	32100	10.12	up	up	correct
RCHGW.US	Recharge Acquisition Corp	20201203	0.85	0.85	0.76	0.77	11756	0.77	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20201203	10.4	10.4	10.4	10.4	0	9.578
RCICX.US	Resource Credit Income Fund Class C	20201203	10.5	10.5	10.5	10.5	0	9.7652
RCII.US	Rent	20201203	34.73	35.24	34.125	34.98	321337	33.8724	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20201203	10.42	10.42	10.42	10.42	0	9.5918
RCILX.US	RCILX	20201203	10.39	10.39	10.39	10.39	0	9.6096
RCIWX.US	Resource Credit Income Fund Class W Shar	20201203	10.39	10.39	10.39	10.39	0	9.6036
RCKT.US	Rocket Pharmaceuticals Inc	20201203	32.92	34.13	32.7825	33.75	428548	33.75	up	up	correct
RCKY.US	Rocky Brands Inc	20201203	29.61	30.99	29.47	30.35	33743	29.9548	up	up	correct
RCM.US	R1 RCM Inc	20201203	20.84	21.52	20.78	21.13	665561	21.13	up	up	correct
RCMT.US	RCM Technologies Inc	20201203	1.64	1.71	1.62	1.69	65100	1.69	up	up	correct
RCON.US	Recon Technology Ltd	20201203	1.22	1.3	1.22	1.29	67752	1.29	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20201203	1.7	1.9	1.56	1.85	13147	4.625	up	up	correct
RDCM.US	RADCOM Ltd	20201203	10.2	10.58	9.97	10.55	36662	10.55	up	down	incorrect
RDFN.US	Redfin Corporation	20201203	49.39	52.35	49.39	51.2	897500	51.2	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20201203	8.78	8.8799	8.625	8.63	126234	8.63	down	down	correct
RDI.US	Reading International Inc	20201203	3.7	3.84	3.55	3.58	134200	3.58	down	down	correct
RDIB.US	Reading International Inc	20201203	19.7	19.7	19.7	19.7	410	19.7
RDNT.US	RadNet Inc	20201203	18.98	19.46	18.58	18.93	276578	18.93	down	down	correct
RDUS.US	Radius Health Inc	20201203	14.85	15.04	14.55	14.595	228167	14.595	down	down	correct
RDVT.US	Red Violet Inc	20201203	25.698	25.74	25	25.14	11600	25.14	down	up	incorrect
RDWR.US	Radware Ltd	20201203	25.39	25.62	25.13	25.45	64383	25.45	up	up	correct
REAL.US	The RealReal Inc	20201203	14.53	15.1	14.37	14.46	2166500	14.46	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20201203	1.45	1.65	1.45	1.52	49877	1.52	up	up	correct
REDU.US	RISE Education Cayman Ltd	20201203	6.88	6.88	6.45	6.78	26400	6.78	down	up	incorrect
REED.US	Reed's Inc	20201203	0.64	0.66	0.62	0.63	668400	0.63	down	down	correct
REFR.US	Research Frontiers Incorporated	20201203	3.02	3.17	2.96	3.01	117200	3.01	down	down	correct
REG.US	Regency Centers Corporation	20201203	47.99	49.05	47.61	48.36	1126687	46.0387	up	up	correct
REGI.US	Renewable Energy Group Inc	20201203	59.49	60.16	57.5	58.68	621007	58.68	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20201203	505.2	509.54	497.12	498.84	966018	498.84	down	down	correct
REKR.US	Rekor Systems Inc	20201203	4.83	5.44	4.7	5.21	561167	5.21	up	up	correct
RELI.US	Reliance Global Group Inc	20201203	0.079	0.09	0.079	0.09	2363	7.7139	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20201203	4.6	4.6	4.52	4.6	29077	4.4621
REPH.US	Recro Pharma Inc	20201203	2.32	2.32	2.15	2.21	347800	2.21	down	down	correct
REPL.US	Replimune Group Inc	20201203	48.65	50.97	44.525	45.14	417300	45.14	down	down	correct
RESN.US	Resonant Inc	20201203	2.21	2.27	2.14	2.26	1012700	2.26	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20201203	136.51	142	135.01	139.74	703200	139.74	up	down	incorrect
RETO.US	ReTo Eco	20201203	0.675	0.7	0.627	0.694	2064800	0.694	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20201203	30.14	30.6	29.96	30.43	456600	29.5079	up	up	correct
RFIL.US	RF Industries Ltd	20201203	5.14	5.43	5.05	5.29	143300	5.29	up	down	incorrect
RGCO.US	RGC Resources Inc	20201203	24.11	24.2676	24	24.11	8348	23.3613
RGEN.US	Repligen Corporation	20201203	187.26	190.28	186.1223	187.21	199726	187.21	down	up	incorrect
RGLD.US	Royal Gold Inc	20201203	111.74	112.35	109.42	110.76	287011	109.5171	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20201203	0.69	0.7488	0.6622	0.71	481178	0.71	up	up	correct
RGNX.US	REGENXBIO Inc	20201203	37.9	38.62	37.5	37.9	188300	37.9
RGP.US	Resources Connection Inc	20201203	12.31	12.71	12.26	12.48	130700	12.0243	up	up	correct
RIBT.US	RiceBran Technologies	20201203	0.61	0.6184	0.5501	0.58	3034994	0.58	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20201203	27.7	28.92	27.7	28.4	28244	28.2936	up	up	correct
RIDE.US	Lordstown Motors Corp	20201203	23	23.79	22.7	22.99	3346500	22.99	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20201203	3.06	3.0712	2.97	3.01	2009410	3.01	down	down	correct
RILY.US	B. Riley Financial Inc	20201203	35.24	35.36	34.58	34.7	79507	32.0768	down	down	correct
RILYM.US	RILYM	20201203	24.369	24.44	24.3	24.365	11700	22.8929	down	down	correct
RILYN.US	B. Riley Financial Inc	20201203	24.63	24.67	24.56	24.65	19800	23.1524	up	up	correct
RILYP.US	B. Riley Financial Inc	20201203	24.85	24.97	24.791	24.85	15200	23.2968
RIOT.US	Riot Blockchain Inc	20201203	8.81	10.14	8.5	9.66	29297500	9.66	up	up	correct
RIVE.US	Riverview Financial Corporation	20201203	7.76	7.77	7.61	7.75	6900	7.75	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20201203	3.21	3.4	3.21	3.33	137079	3.33	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20201203	51.61	55.7	51.61	52.59	246200	52.59	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20201203	34.34	35	34.2	34.89	23601	34.89	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20201203	13.05	13.25	13.05	13.08	6400	12.3924	up	down	incorrect
RMBL.US	RumbleON Inc	20201203	31.88	32.73	30.408	32.07	22441	32.07	up	up	correct
RMBS.US	Rambus Inc	20201203	16.43	16.53	16.225	16.49	1186589	16.49	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20201203	4.24	4.7198	4.239	4.67	83546	4.67	up	up	correct
RMNI.US	Rimini Street Inc	20201203	4.75	5.01	4.65	4.93	670600	4.93	up	up	correct
RMR.US	The RMR Group Inc	20201203	36.12	38.03	36.12	37.34	38377	30.7199	up	up	correct
RMRM.US	RMR Mortgage Trust	20201203	8.65	9	8.63	8.98	125000	8.5459	up	up	correct
RMTI.US	Rockwell Medical Inc	20201203	1.05	1.1	1.05	1.08	1236000	1.08	up	up	correct
RNA.US	Avidity Biosciences Inc	20201203	29.87	32.2384	29.73	30.03	100071	30.03	up	up	correct
RNDB.US	Randolph Bancorp Inc	20201203	17.39	17.39	17.19	17.21	1763	17.1111	down	down	correct
RNLX.US	Renalytix Plc	20201203	12.87	13.44	12.31	12.41	94500	12.41	down	down	correct
RNST.US	Renasant Corporation	20201203	32.45	32.58	31.86	32.19	213855	31.2603	down	down	correct
RNWK.US	RealNetworks Inc	20201203	1.52	1.6	1.5	1.58	78100	1.58	up	up	correct
ROAD.US	Construction Partners Inc	20201203	25.13	26.94	25.014	26.44	267900	26.44	up	up	correct
ROCK.US	Gibraltar Industries Inc	20201203	64.07	65.49	63.82	64.57	75600	64.57	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20201203	13.89	14.1	13.78	13.94	665998	13.5466	up	up	correct
ROKU.US	Roku Inc	20201203	281.96	292.1	281.55	289.1	3190500	289.1	up	up	correct
ROLL.US	RBC Bearings Incorporated	20201203	168.71	170.14	167.13	168.31	60953	168.31	down	down	correct
ROOT.US	Root Inc	20201203	14.91	15.59	14.02	14.3	5175393	14.3	down	down	correct
ROST.US	Ross Stores Inc	20201203	111.24	113.45	110.94	113.06	1526053	111.9636	up	up	correct
RPAY.US	Repay Holdings Corporation	20201203	24.26	24.64	23.82	23.87	539400	23.87	down	down	correct
RPD.US	Rapid7 Inc	20201203	76.09	78.6	75.81	76.08	532000	76.08	down	down	correct
RPRX.US	Royalty Pharma plc	20201203	41.83	42.71	41.83	42.29	1118063	41.6143	up	up	correct
RPTX.US	Repare Therapeutics Inc	20201203	34.78	36.6	34.25	35.16	180500	35.16	up	up	correct
RRBI.US	Red River Bancshares Inc	20201203	49.77	50	48.99	49.35	4000	49.0353	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20201203	20.81	21.9799	20.599	21.2	451742	21.2	up	up	correct
RRR.US	Red Rock Resorts Inc	20201203	22.34	22.85	21.89	22.75	1644131	21.4041	up	up	correct
RSSS.US	Research Solutions Inc	20201203	2.28	2.352	2.2	2.23	181772	2.23	down	down	correct
RTLR.US	Rattler Midstream LP	20201203	8.94	9.21	8.69	9.1	889800	8.3924	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20201203	6.59	6.9	6.59	6.79	173341	6.79	up	up	correct
RUN.US	Sunrun Inc	20201203	61.55	62	57.82	58.24	4051300	58.24	down	down	correct
RUSHA.US	Rush Enterprises Inc	20201203	38.49	39.075	38.12	38.8	175267	38.1994	up	up	correct
RUSHB.US	Rush Enterprises Inc	20201203	35.0012	35.0012	34.69	34.69	1666	34.1169	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20201203	16.92	17.22	16.65	16.75	466391	16.75	down	down	correct
RVMD.US	Revolution Medicines Inc	20201203	40.71	40.915	37.815	38.49	433100	38.49	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20201203	24.05	24.1848	23.46	23.96	432635	23.96	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20201203	10.96	11.05	10.6062	10.66	34760	10.66	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20201203	0.519	0.6308	0.501	0.56	31760	0.56	up	up	correct
RVSB.US	Riverview Bancorp Inc	20201203	5.01	5.14	4.9	5.04	79817	4.8844	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20201203	1.2	1.28	1.14	1.25	1921869	1.25	up	up	correct
RXT.US	Rackspace Technology Inc	20201203	18.02	18.88	17.95	18.81	2292591	18.81	up	up	correct
RYAAY.US	Ryanair Holdings plc	20201203	107.64	111.525	107.64	109.59	585254	109.59	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20201203	31.81	32.29	28.665	28.98	757800	28.98	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20201203	28.57	28.57	28.4	28.4	13203	26.983	down	down	correct
RZLT.US	Rezolute Inc	20201203	18.25	21	18.25	20.99	8151	20.99	up	up	correct
SABR.US	Sabre Corporation	20201203	11.75	12.46	11.7	12.04	13002600	12.04	up	up	correct
SABRP.US	Sabre Corporation	20201203	151.96	159	150	158.63	25700	151.7236	up	up	correct
SAFM.US	Sanderson Farms Inc	20201203	142.16	146.35	141.58	145.21	178428	143.6752	up	up	correct
SAFT.US	Safety Insurance Group Inc	20201203	72.57	74.16	72	73.77	57174	70.5844	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20201203	68.11	70.12	65.73	69.86	1291923	69.86	up	up	correct
SAIA.US	Saia Inc	20201203	174.46	178.87	173.25	177.64	182981	177.64	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20201203	38.78	38.78	38.1	38.22	5042	37.2372	down	down	correct
SALM.US	Salem Media Group Inc	20201203	1.1	1.11	1.07	1.09	135400	1.09	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20201203	13.64	14.15	13.64	13.82	12869	13.1147	up	up	correct
SANM.US	Sanmina Corporation	20201203	32.47	32.71	32.1506	32.26	187302	32.26	down	down	correct
SANW.US	S&W Seed Company	20201203	2.6	2.85	2.6	2.77	91300	2.77	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20201203	30.37	30.7	30.06	30.46	61481	29.5786	up	up	correct
SATS.US	EchoStar Corporation	20201203	23.54	24.1207	23.455	23.69	739279	23.69	up	up	correct
SAVA.US	Cassava Sciences Inc	20201203	7.35	7.59	7.22	7.49	1024308	7.49	up	up	correct
SBAC.US	SBA Communications Corporation	20201203	284.64	287.9	283.055	286.4	526323	284.2028	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20201203	26.53	26.86	26.15	26.53	185214	26.2205
SBET.US	Sharplink Gaming Ltd	20201203	1.38	1.39	1.33	1.38	68800	1.38
SBFG.US	SB Financial Group Inc	20201203	18.6	18.6	17.79	17.79	10993	17.3699	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20201203	28.92	29.33	28.26	28.47	613079	27.7276	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20201203	8.11	8.41	8.11	8.25	787856	7.1852	up	down	incorrect
SBNY.US	Signature Bank	20201203	122.53	125.165	120.5	123.3	775855	122.0827	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20201203	17.57	17.86	17.235	17.76	1528728	16.5133	up	up	correct
SBSI.US	Southside Bancshares Inc	20201203	30.26	30.43	29.98	30.13	44210	29.0987	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20201203	4.09	4.23	4.09	4.18	42700	4.18	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20201203	21	21	21	21	0	21
SBUX.US	Starbucks Corporation	20201203	99.02	101	98.965	100.11	6264077	98.482	up	down	incorrect
SCHL.US	Scholastic Corporation	20201203	24.245	24.42	23.79	24.23	76086	23.7639	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20201203	26.6	26.81	26.17	26.39	116636	25.9313	down	up	incorrect
SCKT.US	Socket Mobile Inc	20201203	2.44	2.47	2.32	2.37	192300	2.37	down	down	correct
SCOA.US	Scion Tech Growth I	20201203	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20201203	2.55	2.58	2.43	2.44	142200	2.44	down	down	correct
SCPH.US	scPharmaceuticals Inc	20201203	8.91	9.055	8.63	8.79	65400	8.79	down	down	correct
SCPL.US	SciPlay Corporation	20201203	14.73	14.86	14.39	14.5	404800	14.5	down	up	incorrect
SCR.US	Score Media and Gaming Inc	20201203	1.16	1.3	1.13	1.22	507379	1.22	up	up	correct
SCSC.US	ScanSource Inc	20201203	25.72	26.38	25.66	26.29	59000	26.29	up	up	correct
SCVL.US	Shoe Carnival Inc	20201203	37.57	38.67	36.73	37.83	316798	18.7534	up	up	correct
SCVX.US	UN	20201203	10.1	10.21	10.1	10.21	6730	10.21	up	up	correct
SCWX.US	SecureWorks Corp	20201203	12.84	13.468	12.28	12.3	184800	12.3	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20201203	6.74	6.74	6.12	6.2	69346	6.2	down	down	correct
SDC.US	SmileDirectClub Inc	20201203	11.96	12.22	11.425	11.48	4579100	11.48	down	down	correct
SDGR.US	Schrödinger Inc	20201203	66.08	66.69	64.34	64.69	818500	64.69	down	down	correct
SEAC.US	SeaChange International Inc	20201203	0.95	0.95	0.9	0.9	169400	0.9	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20201203	10.25	10.25	10.09	10.11	13724	10.11	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20201203	1.25	1.35	1.1952	1.32	20250	1.2354	up	up	correct
SECO.US	Secoo Holding Limited	20201203	2.821	2.87	2.68	2.76	179700	2.76	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20201203	275.62	278.9799	270.09	272.33	826755	272.33	down	down	correct
SEED.US	Origin Agritech Limited	20201203	9.53	9.76	9.25	9.25	46448	9.25	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20201203	0.9899	1.03	0.9421	1.01	1075784	1.01	up	up	correct
SEIC.US	SEI Investments Company	20201203	54.93	55.38	54.62	55.18	437832	54.1345	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20201203	3.44	3.5	3.16	3.23	1841600	3.23	down	down	correct
SELF.US	Global Self Storage Inc	20201203	4.04	4.08	3.98	4.05	26578	3.7998	up	up	correct
SENEA.US	Seneca Foods Corporation	20201203	42.45	43.48	42.2	43.15	19400	43.15	up	up	correct
SENEB.US	Seneca Foods Corporation	20201203	42.41	44	42.41	44	400	44	up	up	correct
SESN.US	Sesen Bio Inc	20201203	1.3	1.36	1.27	1.33	2311100	1.33	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20201203	30.5	31	30.5	31	597	30.37	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20201203	38.76	39.12	38.26	38.89	86294	38.3616	up	up	correct
SFET.US	Safe	20201203	1.06	1.06	1.02	1.05	338100	1.05	down	down	correct
SFIX.US	Stitch Fix Inc	20201203	38.4	38.869	37.22	38.06	2402400	38.06	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20201203	20.73	20.73	19.97	20.01	2763687	20.01	down	down	correct
SFNC.US	Simmons First National Corporation	20201203	20.67	20.79	20.25	20.4	659463	19.7568	down	down	correct
SFST.US	Southern First Bancshares Inc	20201203	33.54	34.37	33.5	34.28	13500	34.28	up	up	correct
SFT.US	Shift Technologies Inc	20201203	9.02	9.15	8.55	8.58	1233895	8.58	down	down	correct
SGA.US	Saga Communications Inc	20201203	22	22	21.69	21.69	2108	20.8102	down	down	correct
SGBX.US	SG Blocks Inc	20201203	2.85	3.2	2.82	3.08	1969239	3.08	up	up	correct
SGC.US	Superior Group of Companies Inc	20201203	22.88	22.88	22.318	22.51	20957	22.1047	down	down	correct
SGEN.US	Seagen Inc	20201203	176.54	181	175.58	180.16	629045	180.16	up	up	correct
SGH.US	SMART Global Holdings Inc	20201203	32.24	32.67	32.11	32.23	82300	32.23	down	down	correct
SGLB.US	Sigma Labs Inc	20201203	2.72	2.88	2.68	2.87	3194737	2.87	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20201203	0.21	0.21	0.21	0.21	6951	0.21
SGMA.US	SigmaTron International Inc	20201203	3.46	3.71	3.46	3.63	10600	3.63	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20201203	1.973	1.973	1.95	1.95	13200	1.95	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20201203	10	10.03	9.82	9.86	940855	9.86	down	down	correct
SGMS.US	Scientific Games Corporation	20201203	37.17	38.25	37.03	37.37	376955	37.37	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20201203	1.3784	1.3784	1.14	1.2999	31204	1.2999	down	down	correct
SGRP.US	SPAR Group Inc	20201203	0.9255	0.948	0.915	0.948	49367	0.948	up	up	correct
SGRY.US	Surgery Partners Inc	20201203	25.69	26.84	25.15	26.58	329500	26.58	up	down	incorrect
SGTX.US	Sigilon Therapeutics Inc	20201203	18	18	18	18	0	18
SHBI.US	Shore Bancshares Inc	20201203	14.05	14.19	13.98	14.06	9158	13.6703	up	up	correct
SHC.US	Sotera Health Company	20201203	27.92	28.49	27.56	27.95	498335	27.95	up	down	incorrect
SHCR.US	Sharecare Inc	20201203	10.21	10.28	10.1	10.175	7909	10.175	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20201203	44.77	45.63	44.46	44.59	71691	27.989	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20201203	0.4671	0.4774	0.4603	0.4728	2394534	0.4728	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20201203	0.0386	0.04	0.03	0.0365	117367	0.0365	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20201203	0.06	0.078	0.05	0.073	207605	0.073	up	up	correct
SHOO.US	Steven Madden Ltd	20201203	32.57	33.27	32.1	32.86	428233	32.3944	up	up	correct
SHPW.US	WT	20201203	0.55	0.6	0.55	0.59	189617	0.59	up	up	correct
SHYF.US	The Shyft Group Inc	20201203	25.84	26.3	25.55	25.98	146161	25.9162	up	up	correct
SIBN.US	SI	20201203	23.23	23.76	22.28	23.29	168000	23.29	up	up	correct
SIEB.US	Siebert Financial Corp	20201203	3.5101	3.62	3.5	3.5	29399	3.5	down	up	incorrect
SIEN.US	Sientra Inc	20201203	5.06	5.3009	4.98	5.11	849100	5.11	up	up	correct
SIFY.US	Sify Technologies Limited	20201203	1.15	1.15	1.08	1.11	111177	1.11	down	down	correct
SIGA.US	SIGA Technologies Inc	20201203	7.02	7.11	6.93	7.01	273700	7.01	down	down	correct
SIGI.US	Selective Insurance Group Inc	20201203	65.17	65.17	63.12	63.8	212157	62.9341	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20201203	25.82	25.97	25.75	25.8	764600	24.6121	down	down	correct
SILC.US	Silicom Ltd	20201203	39.28	39.59	39.12	39.41	10100	39.41	up	down	incorrect
SILK.US	Silk Road Medical Inc	20201203	56.12	57.07	55.06	56.13	179700	56.13	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20201203	40.5	43.1	40.15	42.24	571679	41.2995	up	up	correct
SINO.US	Sino	20201203	2.413	2.54	2.35	2.43	186247	2.43	up	up	correct
SINT.US	Sintx Technologies Inc	20201203	1.94	1.96	1.89	1.92	1311532	1.92	down	up	incorrect
SIOX.US	Sio Gene Therapies Inc	20201203	2.56	2.61	2.426	2.47	721494	2.47	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20201203	6.42	6.48	6.38	6.43	21770537	6.3627	up	down	incorrect
SISI.US	Shineco Inc	20201203	3.4	3.4	3.2101	3.4	27459	3.4
SITM.US	SiTime Corporation	20201203	93.28	95.71	91.74	92.39	77400	92.39	down	down	correct
SIVB.US	SVB Financial Group	20201203	353.23	359.58	350.7772	356.47	231656	356.47	up	up	correct
SIVBP.US	SVB Financial Group	20201203	26.99	26.99	26.72	26.85	67900	25.5662	down	down	correct
SJ.US	Scienjoy Holding Corporation	20201203	9.34	9.34	8.5	8.9166	4497	8.9166	down	down	correct
SKIN.US	The Beauty Health Company	20201203	10.1	10.1	10.05	10.05	84100	10.05	down	down	correct
SKINW.US	The Beauty Health Company	20201203	2.49	2.49	1.7065	1.75	44343	1.75	down	down	correct
SKYW.US	SkyWest Inc	20201203	44.97	46.8	44.76	45.09	530400	45.09	up	up	correct
SLAB.US	Silicon Laboratories Inc	20201203	119.67	120.3	118.92	119.34	175469	119.34	down	down	correct
SLDB.US	Solid Biosciences Inc	20201203	3.75	3.75	3.49	3.5	444100	3.5	down	up	incorrect
SLGG.US	Super League Gaming Inc	20201203	1.92	2.28	1.86	2.09	1894800	2.09	up	up	correct
SLGL.US	Sol	20201203	9.24	9.65	8.99	9.04	29300	9.04	down	down	correct
SLGN.US	Silgan Holdings Inc	20201203	34.64	34.64	33.93	34.02	363442	33.5759	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20201203	0.6	0.7047	0.6	0.66	608559	3.3	up	down	incorrect
SLM.US	SLM Corporation	20201203	11.39	11.525	11.295	11.445	2864489	11.3177	up	down	incorrect
SLMBP.US	SLM Corporation	20201203	46.5	48.25	46.11	46.95	36659	45.4602	up	up	correct
SLN.US	Silence Therapeutics plc	20201203	18.3	18.3	18.3	18.3	0	18.3
SLNG.US	Stabilis Solutions Inc	20201203	2.85	2.85	2.85	2.85	214	2.85
SLNH.US	Soluna Holdings Inc	20201203	1.95	2.04	1.95	2.02	8000	2.02	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20201203	1.91	1.94	1.9	1.92	146963	1.92	up	up	correct
SLP.US	Simulations Plus Inc	20201203	55.51	56.3	54.87	55.88	172164	55.7138	up	up	correct
SLRC.US	SLR Investment Corp	20201203	17.61	18.02	17.61	17.96	145317	16.094	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20201203	0.735	1.23	0.72	1.08	10886000	1.08	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20201203	3.66	3.71	3.56	3.71	57318	3.71	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20201203	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20201203	30.17	30.65	30.075	30.62	23387	30.1349	up	up	correct
SMBK.US	SmartFinancial Inc	20201203	18.13	18.415	18.13	18.26	4988	18.0762	up	up	correct
SMCI.US	Super Micro Computer Inc	20201203	29.09	29.97	29.09	29.67	246636	29.67	up	up	correct
SMED.US	Sharps Compliance Corp	20201203	8.03	8.03	7.79	7.9	62122	7.9	down	down	correct
SMFR.US	Sema4 Holdings Corp	20201203	10.4	10.5	10.13	10.2	108600	10.2	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20201203	2.08	2.1	1.925	2.05	29199	2.05	down	down	correct
SMID.US	Smith	20201203	8.76	8.76	8.5	8.74	12800	8.74	down	down	correct
SMIT.US	Schmitt Industries Inc	20201203	5.51	5.58	5.51	5.58	1000	5.58	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20201203	72	73	71	72.51	44700	72.51	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20201203	21	21.63	21	21.05	15057	20.3104	up	up	correct
SMMT.US	Summit Therapeutics Inc	20201203	4.74	4.89	4.621	4.87	106013	4.87	up	up	correct
SMPL.US	The Simply Good Foods Company	20201203	21.83	23.06	21.83	22.45	1702900	22.45	up	up	correct
SMSI.US	Smith Micro Software Inc	20201203	5.38	5.46	5.29	5.45	245800	5.45	up	down	incorrect
SMTC.US	Semtech Corporation	20201203	68.09	69.96	66.37	69.4	773585	69.4	up	up	correct
SMTI.US	Sanara MedTech Inc	20201203	38.75	40	38.75	39.05	7003	39.05	up	up	correct
SNAX.US	Stryve Foods Inc	20201203	10.41	10.41	10.31	10.3554	1953	10.3554	down	down	correct
SNBR.US	Sleep Number Corporation	20201203	69.77	73.17	69.7	72.18	375402	72.18	up	up	correct
SNCE.US	Science 37 Holdings Inc	20201203	10.18	10.19	10.14	10.182	3000	10.182	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20201203	2.87	3	2.87	2.98	634100	2.98	up	up	correct
SND.US	Smart Sand Inc	20201203	1.96	2	1.91	1.93	201900	1.93	down	up	incorrect
SNDL.US	Sundial Growers Inc	20201203	0.771	0.82	0.726	0.773	950386000	0.773	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20201203	23.46	24.571	23.01	24.14	705100	24.14	up	down	incorrect
SNES.US	SenesTech Inc	20201203	1.5	1.59	1.5	1.56	60098	1.56	up	up	correct
SNEX.US	StoneX Group Inc	20201203	62.69	63	61.76	62.83	78200	62.83	up	up	correct
SNFCA.US	Security National Financial Corporation	20201203	8.1	8.14	7.77	7.96	6738	7.581	down	down	correct
SNGX.US	Soligenix Inc	20201203	2.32	2.35	2.25	2.29	219800	2.29	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20201203	0.6495	0.6495	0.6495	0.6495	2	0.6495
SNOA.US	Sonoma Pharmaceuticals Inc	20201203	6.638	6.76	6.58	6.76	15385	6.76	up	up	correct
SNPS.US	Synopsys Inc	20201203	225.34	237.92	222	234.47	2008519	234.47	up	up	correct
SNT.US	Senstar Technologies Ltd.	20201203	4.07	4.18	4.02	4.16	19330	2.2781	up	up	correct
SNY.US	Sanofi	20201203	50.56	50.56	50.02	50.11	801674	48.2863	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20201203	10.55	10.56	10.4	10.42	448261	10.42	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20201203	2.02	2.15	1.85	1.95	73116	1.95	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20201203	2.33	2.45	2.31	2.38	249800	2.38	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20201203	11.87	12.658	11.83	11.83	7400	11.83	down	down	correct
SOHON.US	Sotherly Hotels Inc	20201203	11.41	12.938	10.9	12.725	3300	12.725	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20201203	11.95	12.395	11.468	12.332	6300	12.332	up	down	incorrect
SOHU.US	Sohu.com Limited	20201203	17.56	18.31	17.5436	18.18	234248	18.18	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20201203	7.34	7.34	6.95	6.98	9677115	6.98	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20201203	4.21	4.45	3.99	4.23	23681	4.23	up	up	correct
SOLY.US	Soliton Inc	20201203	8.64	9.08	8.51	8.92	169073	8.92	up	up	correct
SONM.US	Sonim Technologies Inc	20201203	0.61	0.635	0.603	0.6248	32885	6.248	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20201203	2.54	2.56	2.49	2.51	484700	2.51	down	down	correct
SONO.US	Sonos Inc	20201203	22.39	23.28	22.26	22.81	4484800	22.81	up	down	incorrect
SOTK.US	Sono	20201203	4.05	4.05	4.05	4.05	100	4.05
SP.US	SP Plus Corporation	20201203	29.98	30.81	29.29	30.2	170526	30.2	up	up	correct
SPCB.US	SuperCom Ltd	20201203	1.2	1.2	1.08	1.12	2508261	1.12	down	down	correct
SPFI.US	South Plains Financial Inc	20201203	18.32	18.56	18.02	18.18	9700	17.9469	down	down	correct
SPI.US	SPI Energy Co. Ltd	20201203	9.43	9.5	8.85	8.92	2823209	8.92	down	up	incorrect
SPKE.US	Spark Energy Inc	20201203	20.65	20.8	20.1	20.2787	5088	19.7655	down	down	correct
SPLK.US	Splunk Inc	20201203	158.55	169	152.52	158.03	30390779	158.03	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20201203	14.05	15.75	14	15.54	275600	15.54	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20201203	27.99	29.05	27.86	28.42	366933	28.0988	up	down	incorrect
SPOK.US	Spok Holdings Inc	20201203	10.11	10.36	10.11	10.22	116975	9.7231	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20201203	4.76	4.86	4.73	4.78	1335200	4.78	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20201203	30	31.25	29.184	30.14	39100	30.14	up	up	correct
SPRO.US	Spero Therapeutics Inc	20201203	17.3	17.885	17.03	17.45	198100	17.45	up	up	correct
SPSC.US	SPS Commerce Inc	20201203	97.63	99.22	97.45	97.76	102235	97.76	up	up	correct
SPT.US	Sprout Social Inc	20201203	48.87	49.98	47.32	48.34	658600	48.34	down	down	correct
SPTN.US	SpartanNash Company	20201203	19.35	19.45	18.85	19.26	293769	18.3801	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20201203	14	14.21	12.96	13.14	3770703	13.14	down	down	correct
SPWR.US	SunPower Corporation	20201203	21.71	21.79	20.66	20.69	4910485	20.69	down	down	correct
SQBG.US	Sequential Brands Group Inc	20201203	11.55	12.76	11.11	12.51	186267	12.51	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20201203	11.55	12.76	11.11	12.51	186200	12.51	up	up	correct
SQFT.US	Presidio Property Trust Inc	20201203	3.09	3.09	2.9	3	23400	2.7036	down	up	incorrect
SRAX.US	SRAX Inc	20201203	2.743	2.75	2.53	2.62	46900	2.62	down	down	correct
SRCE.US	1st Source Corporation	20201203	38.53	39.06	38.15	38.74	56731	37.7097	up	down	incorrect
SRCL.US	Stericycle Inc	20201203	69.53	70.5	69.18	69.66	479825	69.66	up	up	correct
SRDX.US	Surmodics Inc	20201203	39.13	39.97	38.36	38.78	28000	38.78	down	down	correct
SREV.US	ServiceSource International Inc	20201203	1.64	1.69	1.63	1.64	171500	1.64
SRGA.US	Surgalign Holdings Inc	20201203	2.46	2.49	2.37	2.38	336300	2.38	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20201203	7.79	8.12	7.7	7.97	8325274	7.97	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20201203	151.01	155.5	151	153.33	698296	153.33	up	up	correct
SRRA.US	Sierra Oncology Inc	20201203	13.6	13.999	13.6	13.78	3200	13.78	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20201203	41.6	41.6	41.6	41.6	0	41.6
SRRK.US	Scholar Rock Holding Corporation	20201203	49.03	49.85	43.13	43.34	432740	43.34	down	up	incorrect
SRSAU.US	Sarissa Capital Acquisition Corp	20201203	10.83	10.83	10.2	10.2	8600	10.2	down	down	correct
SRTS.US	Sensus Healthcare Inc	20201203	3.53	3.73	3.27	3.35	34100	3.35	down	down	correct
SSB.US	South State Corporation	20201203	70.03	71.515	69.3101	70.34	300471	68.6649	up	up	correct
SSBI.US	Summit State Bank	20201203	13.19	13.19	13.19	13.19	533	11.6409
SSKN.US	STRATA Skin Sciences Inc	20201203	1.63	1.66	1.56	1.64	35394	1.64	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20201203	70.13	70.98	69.605	70.2	644077	69.5572	up	up	correct
SSNT.US	SilverSun Technologies Inc	20201203	2.99	3.07	2.96	2.99	30828	2.539
SSP.US	The E.W. Scripps Company	20201203	13.65	13.79	13.25	13.3	513371	13.2525	down	down	correct
SSRM.US	SSR Mining Inc	20201203	19.64	19.85	19.18	19.6	1672604	19.3582	down	down	correct
SSSS.US	SuRo Capital Corp	20201203	11.58	11.94	11.53	11.65	202700	6.9405	up	up	correct
SSTI.US	ShotSpotter Inc	20201203	33.94	34.27	32.965	33.42	42700	33.42	down	down	correct
SSYS.US	Stratasys Ltd	20201203	17.5	17.73	17.02	17.31	1084143	17.31	down	up	incorrect
STAA.US	STAAR Surgical Company	20201203	73.72	75.66	72.97	75.09	333439	75.09	up	up	correct
STAB.US	Statera Biopharma Inc	20201203	3	3.18	2.97	2.97	161800	2.97	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20201203	1.11	1.151	1.09	1.13	69352	6.78	up	up	correct
STBA.US	S&T Bancorp Inc	20201203	23.21	23.62	22.83	23.12	101933	22.2843	down	down	correct
STCN.US	Steel Connect Inc	20201203	0.89	0.91	0.88	0.9	62900	0.9	up	up	correct
STEP.US	StepStone Group Inc	20201203	27.74	29.235	27.45	28.82	195400	28.55	up	up	correct
STFC.US	State Auto Financial Corporation	20201203	15.85	15.8692	15.43	15.73	49446	15.4208	down	down	correct
STGW.US	MDC Partners Inc	20201203	2.33	2.33	2.1775	2.27	205282	2.27	down	down	correct
STIM.US	Neuronetics Inc	20201203	7.94	7.95	7.75	7.85	81600	7.85	down	down	correct
STKL.US	SunOpta Inc	20201203	10.05	10.34	9.995	10.22	822583	10.22	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20201203	3.22	3.22	3.13	3.18	60400	3.18	down	up	incorrect
STLD.US	Steel Dynamics Inc	20201203	37.17	37.74	36.735	37.61	1478904	36.8359	up	up	correct
STND.US	Standard AVB Financial Corp	20201203	32.9	32.9	32.84	32.85	12312	32.4094	down	down	correct
STNE.US	StoneCo Ltd	20201203	71.09	73.18	70.77	71.14	2398500	71.14	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20201203	46.01	48.97	45.55	47.27	83800	47.27	up	down	incorrect
STRA.US	Strategic Education Inc	20201203	91.36	94.15	91.25	93.17	204580	91.0176	up	up	correct
STRL.US	Sterling Construction Company Inc	20201203	16.11	16.25	16	16.14	104700	16.14	up	up	correct
STRM.US	Streamline Health Solutions Inc	20201203	1.91	1.92	1.75	1.79	149800	1.79	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20201203	16.9	17.59	16.23	17	1201700	17	up	up	correct
STRR.US	Star Equity Holdings Inc	20201203	2.7906	2.8434	2.7	2.76	104806	2.76	down	down	correct
STRRP.US	Star Equity Holdings Inc	20201203	7.76	8.25	7.7	7.95	3600	6.3754	up	up	correct
STRS.US	Stratus Properties Inc	20201203	24.74	24.86	24.74	24.83	2200	24.83	up	up	correct
STRT.US	Strattec Security Corporation	20201203	45.76	47.12	44.4	46.76	31600	46.76	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20201203	4.6	4.67	4.4	4.6	155717	4.6
STTK.US	Shattuck Labs Inc	20201203	29.25	33.77	29.201	31.1	215100	31.1	up	up	correct
STWO.US	ACON S2 Acquisition Corp	20201203	9.98	9.99	9.89	9.9	2820	9.9	down	down	correct
STX.US	Seagate Technology Holdings plc	20201203	61.03	62.83	61.01	62.34	3649104	59.8071	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20201203	15.98	16.21	15.855	15.9	20263	15.5403	down	down	correct
SUMO.US	Sumo Logic Inc	20201203	25.8	26.44	25.51	26.05	1147800	26.05	up	up	correct
SUMR.US	Summer Infant Inc	20201203	16	16.63	15.975	16.19	29886	16.19	up	up	correct
SUNS.US	SLR Senior Investment Corp	20201203	14.75	14.9318	14.73	14.77	37521	13.5782	up	up	correct
SUNW.US	Sunworks Inc	20201203	4.33	4.72	4.28	4.41	5052700	4.41	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20201203	21.77	22.28	21.58	21.76	365095	21.76	down	down	correct
SURF.US	Surface Oncology Inc	20201203	8.15	8.266	8.045	8.08	330000	8.08	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20201203	0.1673	0.1673	0.148	0.158	320500	7.9	down	down	correct
SVBI.US	Severn Bancorp Inc	20201203	6.86	7.07	6.86	7.03	3452	6.9018	up	up	correct
SVC.US	Service Properties Trust	20201203	12.83	13.2	12.82	12.99	1618055	12.9561	up	up	correct
SVRA.US	Savara Inc	20201203	1.28	1.31	1.27	1.28	139929	1.28
SVSVU.US	Spring Valley Acquisition Corp	20201203	10.168	10.18	10.168	10.18	5700	10.18	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20201203	4.54	4.62	4.48	4.48	31800	4.48	down	down	correct
SWAV.US	ShockWave Medical Inc	20201203	86.66	88.519	84.238	88.09	587800	88.09	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20201203	15.55	15.78	14.87	15.13	4489200	14.8842	down	down	correct
SWIR.US	Sierra Wireless Inc	20201203	15.17	15.46	15.07	15.4	268314	15.4	up	up	correct
SWKH.US	SWK Holdings Corporation	20201203	13.44	13.9773	13.29	13.31	13195	13.31	down	down	correct
SWKS.US	Skyworks Solutions Inc	20201203	144.23	145.35	143.05	143.71	1218073	141.9634	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20201203	67.56	69.96	66.64	68.77	331300	68.77	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20201203	1.612	1.82	1.364	1.52	10192200	1.52	down	down	correct
SY.US	So	20201203	12.17	12.75	12.02	12.03	877900	12.03	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20201203	40.84	40.84	40.01	40.13	50997	39.0902	down	down	correct
SYBX.US	Synlogic Inc	20201203	2.47	2.49	2.32	2.39	348500	2.39	down	down	correct
SYNA.US	Synaptics Incorporated	20201203	78.35	80.7282	77.88	78.3	445546	78.3	down	down	correct
SYNC.US	Synacor Inc	20201203	1.4	1.43	1.35	1.39	63284	1.39	down	down	correct
SYNH.US	Syneos Health Inc	20201203	62.49	64.6	62.3	62.62	2188878	62.62	up	up	correct
SYNL.US	Synalloy Corporation	20201203	6.26	6.6	6.26	6.34	31367	6.34	up	up	correct
SYPR.US	Sypris Solutions Inc	20201203	1.35	1.4	1.31	1.34	125639	1.34	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20201203	7.63	7.88	7.55	7.64	588800	7.64	up	up	correct
SYTA.US	Siyata Mobile Inc	20201203	7.12	7.12	6.855	6.99	20426	6.99	down	down	correct
SYTAW.US	Siyata Mobile Inc	20201203	2.82	2.95	2.76	2.95	6649	2.95	up	up	correct
TA.US	TravelCenters of America Inc	20201203	33.55	34.7199	32.83	33.14	95916	33.14	down	down	correct
TACO.US	Del Taco Restaurants Inc	20201203	9.01	9.3	8.9301	9.15	390509	8.9919	up	up	correct
TACT.US	TransAct Technologies Incorporated	20201203	8.55	8.88	8.49	8.72	9800	8.72	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20201203	2.77	2.85	2.77	2.81	7433	2.7064	up	up	correct
TALK.US	Talkspace Inc	20201203	9.8	9.8	9.78	9.79	24829	9.79	down	down	correct
TANH.US	Tantech Holdings Ltd	20201203	1.75	1.78	1.58	1.64	5760300	1.64	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20201203	25.9041	26	25.81	26	1011	24.0683	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20201203	25.4	25.54	25.37	25.5383	4084	23.657	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20201203	25.53	25.56	25.52	25.56	1249	23.6688	up	up	correct
TAOP.US	Taoping Inc	20201203	3.22	3.28	3.101	3.24	157147	3.24	up	up	correct
TARA.US	Protara Therapeutics Inc	20201203	23.2	23.99	22.88	23.36	72548	23.36	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20201203	22	23.39	21.92	22.26	50200	22.26	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20201203	6.35	7.11	6.35	6.98	1107174	6.334	up	up	correct
TATT.US	TAT Technologies Ltd	20201203	4.45	4.52	4.45	4.4716	6161	4.4716	up	up	correct
TAYD.US	Taylor Devices Inc	20201203	10.32	10.32	10.29	10.29	800	10.29	down	down	correct
TBBK.US	The Bancorp Inc	20201203	12.83	13.21	12.67	12.97	252793	12.97	up	up	correct
TBK.US	Triumph Bancorp Inc	20201203	46.9	47.35	46.27	46.39	45548	46.39	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20201203	27.04	27.06	26.75	27.04	3100	24.9476
TBLA.US	Taboola.com Ltd. Ordinary Shares	20201203	10.74	10.74	10.65	10.65	16378	10.65	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20201203	2.1	2.1	2.1	2.1	1064	2.1
TBLT.US	ToughBuilt Industries Inc	20201203	0.7935	0.8149	0.79	0.802	970471	0.802	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20201203	0.085	0.094	0.076	0.076	110958	0.076	down	down	correct
TBNK.US	Territorial Bancorp Inc	20201203	23.1765	23.34	22.87	23.02	10606	22.0213	down	down	correct
TBPH.US	Theravance Biopharma Inc	20201203	17.59	18.05	17.02	17.19	293203	17.19	down	down	correct
TC.US	TuanChe ADR	20201203	3.92	3.9935	3.61	3.74	79332	3.74	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20201203	56.56	57.17	55.6	56.6	504306	56.6	up	up	correct
TCBK.US	TriCo Bancshares	20201203	34.05	34.23	33.49	33.97	36332	33.2168	down	down	correct
TCCO.US	Technical Communications Corporation	20201203	3.9	4.07	3.7629	4	39743	4	up	down	incorrect
TCDA.US	Tricida Inc	20201203	7.44	7.63	7.32	7.48	557800	7.48	up	up	correct
TCFC.US	The Community Financial Corporation	20201203	26.9	27.1	26.55	26.9	4063	26.541
TCMD.US	Tactile Systems Technology Inc	20201203	42.02	42.75	40.54	40.72	104500	40.72	down	down	correct
TCOM.US	Trip.com Group Limited	20201203	33.78	35.575	33.47	35.22	5595759	35.22	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20201203	9.28	9.47	8.76	9.15	633296	9.15	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20201203	12.15	12.26	12.1	12.25	282390	10.985	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20201203	27.24	29.65	27.11	29.01	342500	29.01	up	up	correct
TCX.US	Tucows Inc	20201203	72.54	74.73	72.02	74.44	27687	74.44	up	up	correct
TDAC.US	Trident Acquisitions Corp	20201203	12.21	12.2239	11.5	12	1248123	12	down	down	correct
TDACU.US	Trident Acquisitions Corp	20201203	23	25	21.1	21.1	1584	21.1	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20201203	1.79	1.79	1.57	1.58	751990	1.58	down	down	correct
TDW.US	WT	20201203	0.3462	0.3462	0.3462	0.3462	143	0.3462
TEAM.US	Atlassian Corporation Plc	20201203	228.1	234.44	225.95	226.19	2013148	226.19	down	down	correct
TECH.US	Bio	20201203	298.16	300.32	296.84	298.95	123026	298.068	up	up	correct
TECTP.US	Tectonic Financial Inc	20201203	8.29	8.293	8.1	8.125	11200	7.4285	down	up	incorrect
TEDU.US	Tarena International Inc	20201203	3.23	3.49	3.23	3.32	30865	16.6	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20201203	10.11	10.135	10.11	10.12	151700	10.12	up	up	correct
TELA.US	TELA Bio Inc	20201203	15.31	16.34	15.31	15.63	4800	15.63	up	up	correct
TELL.US	Tellurian Inc	20201203	1.619	1.64	1.58	1.62	4602514	1.62	up	up	correct
TENB.US	Tenable Holdings Inc	20201203	36.34	38.25	36.24	37.37	466900	37.37	up	up	correct
TENX.US	Tenax Therapeutics Inc	20201203	1.06	1.35	1.06	1.23	1322831	1.23	up	up	correct
TER.US	Teradyne Inc	20201203	115.01	117.22	113.58	113.74	1700221	113.4012	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20201203	6.11	6.23	5.9	6	51400	6	down	down	correct
TFC.US	PR	20201203	26.98	27	26.85	26.91	60197	25.7224	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20201203	15.37	15.56	15.16	15.39	127300	15.39	up	up	correct
TFSL.US	TFS Financial Corporation	20201203	17.6	17.7	17.3	17.46	165057	16.5199	down	down	correct
TGA.US	TransGlobe Energy Corporation	20201203	0.51	1.02	0.5	0.64	21854500	0.64	up	up	correct
TGLS.US	Tecnoglass Inc	20201203	5.97	6.09	5.9001	6.02	47248	5.9668	up	up	correct
TGTX.US	TG Therapeutics Inc	20201203	27.14	27.9	26.8392	27.78	1001174	27.78	up	up	correct
TH.US	Target Hospitality Corp	20201203	1.62	1.65	1.5688	1.59	86030	1.59	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20201203	10.4	10.4	10.27	10.4	105700	10.4
THCAU.US	Tuscan Holdings Corp. II	20201203	11	11	11	11	0	11
THCAW.US	THCAW	20201203	1.26	1.6	1.25	1.45	85854	1.45	up	up	correct
THFF.US	First Financial Corporation	20201203	38.92	38.92	38.45	38.68	54867	37.7444	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20201203	0.31	0.32	0.31	0.32	1600	0.32	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20201203	2.39	2.43	2.14	2.26	493297	2.26	down	down	correct
THRM.US	Gentherm Incorporated	20201203	57.48	59.305	57.12	58.85	129353	58.85	up	up	correct
THRY.US	Thryv Holdings Inc	20201203	10.09	10.5	9.866	10.5	29900	10.5	up	up	correct
THTX.US	Theratechnologies Inc	20201203	2.33	2.36	2.26	2.36	92200	2.36	up	up	correct
THWWW.US	Target Hospitality Corp	20201203	0.0702	0.075	0.067	0.067	13018	0.067	down	down	correct
TIG.US	Trean Insurance Group Inc	20201203	14.55	15.14	14.5	14.69	85295	14.69	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20201203	40.4	40.848	39.97	40.05	73100	40.05	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20201203	5.65	5.95	5.52	5.72	2258400	5.72	up	up	correct
TILE.US	Interface Inc	20201203	8.5	8.9	8.49	8.755	544068	8.7304	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20201203	29.25	29.25	29.25	29.25	0	27.7371
TIPPX.US	Total Income + Real Estate Fund CL C	20201203	28.09	28.09	28.09	28.09	0	26.2378
TIPRX.US	Totl In Rl Est A	20201203	29.51	29.51	29.51	29.51	0	27.991
TIPT.US	Tiptree Inc	20201203	5.19	5.25	5.19	5.22	41788	5.1423	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20201203	30.07	30.07	30.07	30.07	0	28.5371
TITN.US	Titan Machinery Inc	20201203	18.45	19.08	18.35	18.75	324154	18.75	up	up	correct
TLF.US	Tandy Leather Factory Inc	20201203	17.93	17.93	17.9	17.9	2380	17.8478	down	down	correct
TLGT.US	Teligent Inc	20201203	0.53	0.559	0.525	0.548	1262432	0.548	up	up	correct
TLMD.US	SOC Telemed Inc	20201203	8.35	8.54	8.09	8.3	172600	8.3	down	down	correct
TLMDW.US	SOC Telemed Inc	20201203	1.29	1.29	1.25	1.2501	87934	1.2501	down	down	correct
TLRY.US	Tilray Inc	20201203	8.7	9.22	8.42	9.07	18727700	9.07	up	up	correct
TLS.US	Telos Corporation	20201203	22.39	23.0899	22.025	22.51	542056	22.51	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20201203	2.45	2.45	2.21	2.32	359068	2.32	down	up	incorrect
TMC.US	TMC the metals company Inc	20201203	10.25	10.34	10.14	10.2	318973	10.2	down	down	correct
TMDI.US	Titan Medical Inc	20201203	1.34	1.45	1.3	1.4	884531	1.4	up	up	correct
TMDX.US	TransMedics Group Inc	20201203	15.16	15.22	14.63	14.78	27500	14.78	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20201203	10.04	10.04	10.04	10.04	100	10.04
TMTS.US	Spartacus Acquisition Corporation	20201203	9.9	10.03	9.88	10.02	24300	10.02	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20201203	10.3	10.31	10.23	10.3	75700	10.3
TMTSW.US	Spartacus Acquisition Corporation	20201203	0.9	0.9	0.78	0.8055	8770	0.8055	down	down	correct
TMUS.US	T	20201203	131.65	132.97	131.09	131.19	3587800	131.19	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20201203	95	98.68	94.945	96.02	718941	96.02	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20201203	1770	1800	1750	1770	28750	1770
TNXP.US	Tonix Pharmaceuticals Holding Corp	20201203	0.634	0.6349	0.602	0.6124	3636777	0.6124	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20201203	4.87	4.93	4.57	4.67	262140	4.67	down	up	incorrect
TOPS.US	Top Ships Inc	20201203	1.1617	1.24	1.16	1.19	2484796	1.19	up	down	incorrect
TOUR.US	Tuniu Corporation	20201203	2.477	2.477	2.21	2.33	1418900	2.33	down	down	correct
TOWN.US	TowneBank	20201203	22.63	22.94	22.06	22.75	169953	22.1563	up	up	correct
TPGY.US	WT	20201203	10.2	10.86	10.2	10.45	1282	10.45	up	up	correct
TPIC.US	TPI Composites Inc	20201203	45.21	45.78	42.14	42.55	1395300	42.55	down	down	correct
TPST.US	Tempest Therapeutics Inc	20201203	1.82	1.82	1.72	1.76	12555	26.4	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20201203	106.65	110	103.84	105.19	318900	105.19	down	down	correct
TREE.US	LendingTree Inc	20201203	239.44	245.41	236.88	239.47	492251	239.47	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20201203	35.03	35.74	34.71	34.88	206300	34.88	down	down	correct
TRIB.US	Trinity Biotech plc	20201203	4.59	4.8	4.5	4.62	232100	4.62	up	down	incorrect
TRIL.US	Trillium Therapeutics Inc	20201203	18.71	18.81	18.01	18.09	915508	18.09	down	down	correct
TRIP.US	TripAdvisor Inc	20201203	28.95	29.74	28.48	28.6	3189451	28.6	down	down	correct
TRIT.US	Triterras Inc	20201203	12.38	12.67	12.25	12.42	249244	12.42	up	up	correct
TRITW.US	Triterras Inc	20201203	2.63	2.68	2.43	2.49	239187	2.49	down	up	incorrect
TRMB.US	Trimble Inc	20201203	60.93	61.99	60.7	61.01	647672	61.01	up	up	correct
TRMD.US	TORM plc	20201203	7.28	7.5	7.07	7.24	63300	7.24	down	up	incorrect
TRMK.US	Trustmark Corporation	20201203	25.45	25.59	25.05	25.4	137897	24.6771	down	down	correct
TRNS.US	Transcat Inc	20201203	31.13	31.96	31.13	31.7	6900	31.7	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20201203	0.105	0.105	0.105	0.105	206	0.105
TROO.US	TROOPS Inc	20201203	1.38	1.38	1.14	1.3	31200	1.3	down	down	correct
TROW.US	T. Rowe Price Group Inc	20201203	146.25	150.99	145.805	150.07	970645	145.8571	up	up	correct
TRS.US	TriMas Corporation	20201203	27.55	28.17	27.345	28.11	141696	28.0765	up	up	correct
TRST.US	TrustCo Bank Corp NY	20201203	6.25	6.29	6.18	6.23	390648	29.9254	down	down	correct
TRUE.US	TrueCar Inc	20201203	4.01	4.125	3.97	4.04	784470	4.04	up	up	correct
TRUP.US	Trupanion Inc	20201203	93.63	98.72	93.63	94.83	328748	94.83	up	up	correct
TRVG.US	trivago N.V	20201203	2.19	2.26	2.14	2.17	1190800	2.17	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20201203	3.016	3.05	2.95	3.01	25100	3.01	down	down	correct
TRVN.US	Trevena Inc	20201203	2.37	2.41	2.33	2.37	2005027	2.37
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20201203	21.29	21.7	20.86	20.97	200000	20.97	down	down	correct
TSBK.US	Timberland Bancorp Inc	20201203	24.21	24.21	23.5	23.7	9986	22.8553	down	down	correct
TSC.US	TriState Capital Holdings Inc	20201203	16.26	16.26	15.8	15.9	84632	15.9	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20201203	25.4822	25.7	25.4822	25.7	1298	23.6853	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20201203	26	26.038	25.82	25.9	6500	24.0006	down	down	correct
TSCO.US	Tractor Supply Company	20201203	136.25	137.185	133.61	134.8	1052646	133.3515	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20201203	25.81	26.136	25.51	25.67	763396	25.67	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20201203	21.6	22.08	20.28	20.29	91800	20.29	down	up	incorrect
TSIFX.US	TSIFX	20201203	9.51	9.51	9.51	9.51	0	9.2081
TSLA.US	Tesla Inc	20201203	590.02	598.97	582.43	593.38	42552000	593.38	up	down	incorrect
TSRI.US	TSR Inc	20201203	7.25	7.44	7.11	7.2401	8098	7.2401	down	down	correct
TTCF.US	Tattooed Chef Inc	20201203	15.42	16.05	14.95	15.67	1692500	15.67	up	up	correct
TTD.US	The Trade Desk Inc	20201203	872.06	898.76	871	887.18	496466	88.718	up	up	correct
TTEC.US	TTEC Holdings Inc	20201203	68.07	70.79	67.596	69.64	134097	67.1221	up	up	correct
TTEK.US	Tetra Tech Inc	20201203	120.68	121.515	119.16	119.59	348498	118.9354	down	down	correct
TTGT.US	TechTarget Inc	20201203	50.68	51.77	50.01	50.14	165949	50.14	down	down	correct
TTMI.US	TTM Technologies Inc	20201203	13.2	13.45	13.19	13.33	1302642	13.33	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20201203	3.592	3.79	3.5	3.64	1214195	3.64	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20201203	1.146	1.21	1.14	1.19	3096000	1.19	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20201203	4.5	4.55	4.35	4.45	64650	4.1019	down	down	correct
TTWO.US	Take	20201203	181.33	184.43	180.22	180.76	950903	180.76	down	down	correct
TURN.US	180 Degree Capital Corp	20201203	2.0134	2.05	2.005	2.05	64577	6.15	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20201203	2.28	2.33	2.14	2.29	124500	2.29	up	up	correct
TVTX.US	Travere Therapeutics Inc	20201203	23.37	25.01	23.195	24.77	586718	24.77	up	down	incorrect
TVTY.US	Tivity Health Inc	20201203	18.73	19.07	18.5	18.87	209856	18.87	up	up	correct
TW.US	Tradeweb Markets Inc	20201203	58.65	60.87	58.08	60.23	887600	60.0018	up	up	correct
TWIN.US	Twin Disc Incorporated	20201203	7.17	7.34	6.85	7.12	30400	7.12	down	down	correct
TWNK.US	Hostess Brands Inc	20201203	13.54	13.86	13.54	13.69	1028800	13.69	up	up	correct
TWNKW.US	Hostess Brands Inc	20201203	1.2	1.28	1.19	1.21	14418	1.21	up	up	correct
TWOU.US	2U Inc	20201203	32.02	32.88	32	32.13	738319	32.13	up	up	correct
TWST.US	Twist Bioscience Corporation	20201203	112.98	123.99	112.49	122.34	1403800	122.34	up	up	correct
TXG.US	10x Genomics Inc	20201203	144.82	148.51	143.8	145.22	548600	145.22	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20201203	1.31	1.34	1.29	1.3	2742320	1.3	down	down	correct
TXN.US	Texas Instruments Incorporated	20201203	163.16	164.56	161.6	161.98	4778646	158.2572	down	down	correct
TXRH.US	Texas Roadhouse Inc	20201203	75.97	80.225	75.86	78.66	1430828	77.6534	up	down	incorrect
TYHT.US	Shineco Inc	20201203	3.4	3.4	3.21	3.4	27500	3.4
TYME.US	Tyme Technologies Inc	20201203	1.12	1.13	1.07	1.08	425300	1.08	down	up	incorrect
TZOO.US	Travelzoo	20201203	10.57	10.69	10.19	10.42	43600	10.42	down	down	correct
UAL.US	United Airlines Holdings Inc	20201203	47.67	50.97	47.66	49.91	32545230	49.91	up	down	incorrect
UBCP.US	United Bancorp Inc	20201203	12.76	12.92	12.76	12.92	1430	12.3426	up	up	correct
UBFO.US	United Security Bancshares	20201203	7.3	7.3	7.08	7.15	12579	6.7573	down	down	correct
UBOH.US	United Bancshares Inc	20201203	24.58	25	24.28	24.7	10043	24.0683	up	up	correct
UBSI.US	United Bankshares Inc	20201203	30.4	30.52	29.92	30.03	340027	28.58	down	down	correct
UBX.US	Unity Biotechnology Inc	20201203	6.23	6.355	5.9	6.04	1291700	6.04	down	down	correct
UCBI.US	United Community Banks Inc	20201203	25.62	25.75	25.15	25.49	433950	24.7248	down	down	correct
UCBIO.US	United Community Banks Inc	20201203	26.91	27.01	26.64	26.8	22100	25.1883	down	down	correct
UCL.US	uCloudlink Group Inc	20201203	11.24	13.5	11.21	11.21	37372	11.21	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20201203	33.66	34.9	33.16	34.19	583814	34.19	up	up	correct
UEIC.US	Universal Electronics Inc	20201203	53.63	54.39	50.62	54.03	55400	54.03	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20201203	3.35	3.41	3.33	3.36	131389	3.36	up	up	correct
UFCS.US	United Fire Group Inc	20201203	23.87	23.87	22.76	22.86	54424	22.3546	down	up	incorrect
UFPI.US	UFP Industries Inc	20201203	52.76	53.515	52.76	52.92	185904	52.4665	up	up	correct
UFPT.US	UFP Technologies Inc	20201203	46.08	46.51	45.6	46.25	11300	46.25	up	up	correct
UG.US	United	20201203	14.73	14.73	14.4	14.4	712	14.0109	down	down	correct
UGRO.US	urban	20201203	1.02	1.02	1.02	1.02	375	6.12
UHAL.US	AMERCO	20201203	425.47	431.01	416.97	426.41	38845	423.5001	up	up	correct
UIHC.US	United Insurance Holdings Corp	20201203	4.57	4.57	4.4201	4.51	81674	4.3007	down	down	correct
UK.US	Ucommune International Ltd	20201203	7.1	7.105	7	7.03	16775	7.03	down	down	correct
UKOMW.US	Ucommune International Ltd	20201203	0.224	0.2396	0.2207	0.225	8633	0.225	up	up	correct
ULBI.US	Ultralife Corporation	20201203	6.83	6.85	6.57	6.58	30900	6.58	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20201203	22.89	23.4	21.56	21.71	91166	21.1998	down	down	correct
ULTA.US	Ulta Beauty Inc	20201203	283.95	293.52	282.44	289.53	2042317	289.53	up	up	correct
UMBF.US	UMB Financial Corporation	20201203	69.52	70.21	68.02	68.35	175589	67.0587	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20201203	14.35	14.59	14.21	14.39	1483874	13.7604	up	up	correct
UNAM.US	Unico American Corporation	20201203	5	5	5	5	10100	5
UNB.US	Union Bankshares Inc	20201203	26.61	27.2	26.6	27	6501	25.8787	up	down	incorrect
UNIQX.US	UNIQX	20201203	26.56	26.56	26.56	26.56	0	25.8046
UNIT.US	Uniti Group Inc	20201203	10.46	10.68	10.45	10.56	2078245	9.8982	up	up	correct
UNTY.US	Unity Bancorp Inc	20201203	17.74	17.74	17.03	17.27	7985	16.9322	down	down	correct
UONE.US	Urban One Inc	20201203	5.17	5.2644	5.08	5.11	250944	5.11	down	down	correct
UONEK.US	Urban One Inc	20201203	1.4	1.42	1.37	1.37	438400	1.37	down	down	correct
UPLD.US	Upland Software Inc	20201203	42.72	45.24	42.7122	43.04	347081	43.04	up	up	correct
UPWK.US	Upwork Inc	20201203	32.79	33.44	32.02	32.2	1251900	32.2	down	up	incorrect
URBN.US	Urban Outfitters Inc	20201203	28.32	28.7	28	28.23	1256387	28.23	down	down	correct
URGN.US	UroGen Pharma Ltd	20201203	20.48	20.48	19.5	19.85	80100	19.85	down	up	incorrect
USAK.US	USA Truck Inc	20201203	9.26	9.3388	8.453	8.68	76522	8.68	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20201203	7.25	7.5	7.21	7.45	51300	7.45	up	up	correct
USAU.US	U.S. Gold Corp	20201203	10.88	10.88	10.5	10.52	44423	10.52	down	down	correct
USEG.US	U.S. Energy Corp	20201203	4.31	4.32	4.06	4.11	376600	4.11	down	down	correct
USIO.US	Usio Inc	20201203	1.585	1.62	1.57	1.6	49505	1.6	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20201203	111.8	114.5313	111.05	111.34	15147	110.8335	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20201203	24.81	24.81	24.81	24.81	0	23.83
USQSX.US	USQ Core Real Estate Fund	20201203	24.82	24.82	24.82	24.82	0	23.8401
USWS.US	U.S. Well Services Inc	20201203	0.4142	0.4597	0.4101	0.4391	282332	1.5369	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20201203	0.0262	0.0352	0.0262	0.0329	58018	0.0329	up	up	correct
UTHR.US	United Therapeutics Corporation	20201203	132.06	132.71	129.46	129.94	365175	129.94	down	down	correct
UTMD.US	Utah Medical Products Inc	20201203	87.83	89.27	87.83	88.3	6306	85.6098	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20201203	1.15	1.24	1.13	1.2	115000	1.2	up	up	correct
UVSP.US	Univest Financial Corporation	20201203	19.21	19.44	18.97	19.17	63533	18.6285	down	down	correct
UXIN.US	Uxin Limited	20201203	1.37	1.44	1.3	1.31	3661000	1.31	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20201203	27.9	27.9	27.8	27.8	3500	26.5416	down	up	incorrect
VALU.US	Value Line Inc	20201203	27.15	28.36	27.15	28	5360	27.2381	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20201203	32.8	32.8	32.8	32.8	442	32.718
VBIV.US	VBI Vaccines Inc	20201203	3.26	3.366	3.12	3.15	4953699	3.15	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20201203	1.45	1.46	1.32	1.43	325400	1.43	down	down	correct
VBTX.US	Veritex Holdings Inc	20201203	22.37	22.59	22.11	22.19	319531	21.7116	down	down	correct
VC.US	Visteon Corporation	20201203	124.4	126.17	122.39	123.32	238550	123.32	down	down	correct
VCEL.US	Vericel Corporation	20201203	24.98	24.99	24.31	24.57	289300	24.57	down	down	correct
VCMIX.US	Versus Capital Multi	20201203	27.01	27.01	27.01	27.01	0	25.9414
VCNX.US	Vaccinex Inc	20201203	2.08	2.13	2.02	2.09	196400	2.09	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20201203	25.06	25.06	25.06	25.06	0	24.3551
VCTR.US	Victory Capital Holdings Inc	20201203	21.9	23.54	21.9	23.02	213789	22.5675	up	up	correct
VCYT.US	Veracyte Inc	20201203	55.54	57.39	55.3304	55.9	531665	55.9	up	up	correct
VECO.US	Veeco Instruments Inc	20201203	17	17.3	16.945	17.13	260817	17.13	up	up	correct
VEON.US	VEON Ltd	20201203	1.47	1.49	1.47	1.48	1713372	1.48	up	up	correct
VERB.US	Verb Technology Company Inc	20201203	1.1	1.13	1.08	1.12	227804	1.12	up	up	correct
VERBW.US	Verb Technology Company Inc	20201203	0.355	0.3856	0.35	0.35	47000	0.35	down	down	correct
VERI.US	Veritone Inc	20201203	21.121	25.43	20.57	23.78	4448100	23.78	up	down	incorrect
VERO.US	Venus Concept Inc	20201203	2.51	2.53	2.35	2.4	122300	2.4	down	down	correct
VERU.US	Veru Inc	20201203	3.2	3.33	3.14	3.28	597100	3.28	up	down	incorrect
VERX.US	Vertex Inc	20201203	25.76	26.22	25.38	25.83	332642	25.83	up	up	correct
VERY.US	Vericity Inc	20201203	10.515	10.515	10.35	10.35	1500	10.35	down	down	correct
VFF.US	Village Farms International Inc	20201203	10.4	10.92	10.19	10.62	1415800	10.62	up	up	correct
VFLEX.US	VFLEX	20201203	25.31	25.31	25.31	25.31	0	23.8894
VG.US	Vonage Holdings Corp	20201203	13.48	14.2	13.435	13.85	3210792	13.85	up	up	correct
VIA.US	Via Renewables Inc	20201203	9.15	9.15	8.86	8.95	200318	8.3808	down	up	incorrect
VIAC.US	ViacomCBS Inc	20201203	36.59	37.0156	36.25	36.585	10173320	35.5343	down	down	correct
VIACA.US	ViacomCBS Inc	20201203	37.49	38.01	37.21	37.48	48886	36.4798	down	down	correct
VIASP.US	Via Renewables Inc	20201203	24.75	24.85	24.5	24.5	6300	22.5015	down	down	correct
VIAV.US	Viavi Solutions Inc	20201203	13.61	13.66	13.54	13.58	1115625	13.58	down	down	correct
VICR.US	Vicor Corporation	20201203	82.76	84	82.33	82.69	57048	82.69	down	down	correct
VIEW.US	View Inc	20201203	10.31	10.39	10.23	10.3	1578800	10.3	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20201203	16.47	16.47	16.47	16.47	423	16.47
VINO.US	Gaucho Group Holdings Inc	20201203	0.4003	0.4005	0.3502	0.3995	10476	5.9925	down	up	incorrect
VIOT.US	Viomi Technology Co. Ltd	20201203	5.34	5.36	5.2	5.3	185900	5.3	down	down	correct
VIR.US	Vir Biotechnology Inc	20201203	30.3	32.4	30.15	31.5	432200	31.5	up	up	correct
VIRC.US	Virco Mfg. Corporation	20201203	2.45	2.45	2.35	2.43	6800	2.43	down	down	correct
VIRT.US	Virtu Financial Inc	20201203	23.31	23.57	23.08	23.37	659986	22.5734	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20201203	1.81	1.82	1.67	1.7	823000	1.7	down	down	correct
VISL.US	Vislink Technologies Inc	20201203	1.34	1.3699	1.32	1.34	606535	1.34
VITL.US	Vital Farms Inc	20201203	30.02	30.517	28.65	28.8	240800	28.8	down	down	correct
VIVE.US	Viveve Medical Inc	20201203	5.7557	5.7589	4.71	4.84	1010717	4.84	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20201203	19	19.23	18.53	18.55	434684	18.55	down	down	correct
VJET.US	voxeljet AG	20201203	11.853	11.97	11.81	11.89	15746	11.89	up	up	correct
VKTX.US	Viking Therapeutics Inc	20201203	6.23	6.35	6.21	6.3	732461	6.3	up	up	correct
VLCN.US	Volcon Inc. Common stock	20201203	7.45	7.45	7.1	7.1	3100	7.1	down	up	incorrect
VLDR.US	Velodyne Lidar Inc	20201203	15.19	16.16	14.66	15	4165400	15	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20201203	3.69	3.9	3.35	3.45	403767	3.45	down	down	correct
VLGEA.US	Village Super Market Inc	20201203	23.13	23.37	23	23.19	47435	22.2104	up	up	correct
VLN.US	WT	20201203	0.81	0.81	0.76	0.76	12201	0.76	down	down	correct
VLY.US	Valley National Bancorp	20201203	9.58	9.595	9.415	9.48	1100822	9.0685	down	down	correct
VLYPO.US	Valley National Bancorp	20201203	25.5	25.82	25.41	25.82	6435	24.1532	up	up	correct
VLYPP.US	Valley National Bancorp	20201203	28.29	28.29	27.79	28	4386	26.1679	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20201203	9.88	9.89	9.88	9.89	70800	9.89	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20201203	10.25	10.25	10.25	10.25	0	10.25
VMACW.US	Vistas Media Acquisition Company Inc	20201203	0.5	0.5	0.4689	0.5	109892	0.5
VMAR.US	Vision Marine Technologies Inc	20201203	11.91	13.41	11.7	13.09	635700	13.09	up	up	correct
VMD.US	Viemed Healthcare Inc	20201203	9.66	9.84	9.25	9.3	167400	9.3	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20201203	13.85	13.8963	12.94	13.08	732740	13.08	down	down	correct
VNET.US	21Vianet Group Inc	20201203	27.73	28.95	27.41	27.85	2031818	27.85	up	up	correct
VNOM.US	Viper Energy Partners LP	20201203	11.62	12.125	11.55	11.95	747399	11.2826	up	down	incorrect
VOD.US	Vodafone Group Plc	20201203	17.19	17.235	17.08	17.12	3966746	15.5868	down	down	correct
VOXX.US	VOXX International Corporation	20201203	13.27	13.2725	12.32	12.4	175504	12.4	down	down	correct
VQS.US	Viq Solutions Inc	20201203	3.3342	3.3342	3.3342	3.3342	800	3.3342
VRA.US	Vera Bradley Inc	20201203	8.27	8.47	8.03	8.09	409773	8.09	down	down	correct
VRAY.US	ViewRay Inc	20201203	3.67	3.71	3.585	3.65	719700	3.65	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20201203	9.4	9.625	9.3	9.38	39500	9.38	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20201203	16.46	16.73	16.2	16.6	44549	16.6	up	up	correct
VREX.US	Varex Imaging Corporation	20201203	16.25	16.53	15.791	15.93	405100	15.93	down	down	correct
VRM.US	Vroom Inc	20201203	33.7	34.78	33.12	33.24	2185400	33.24	down	down	correct
VRME.US	VerifyMe Inc	20201203	3.3314	3.3999	3.2662	3.3	10636	3.3	down	down	correct
VRMEW.US	VerifyMe Inc	20201203	1	1.11	1	1.11	650	1.11	up	down	incorrect
VRNA.US	Verona Pharma plc	20201203	7.51	7.59	7.39	7.44	27462	7.44	down	down	correct
VRNS.US	Varonis Systems Inc	20201203	118.15	125.27	117.08	123.05	1040523	41.0167	up	up	correct
VRNT.US	Verint Systems Inc	20201203	56.0061	56.5259	55.7861	56.026	160580	28.541	up	up	correct
VRRM.US	Verra Mobility Corporation	20201203	12.85	12.99	12.41	12.52	422800	12.52	down	down	correct
VRSK.US	Verisk Analytics Inc	20201203	195.5	198.04	193.5	193.85	623373	192.4137	down	down	correct
VRSN.US	VeriSign Inc	20201203	199.59	202.19	198.935	200.81	1022694	200.81	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20201203	185.35	200.79	185.35	199.53	60533	196.567	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20201203	226	229.05	224.71	226.87	1291766	226.87	up	up	correct
VS.US	Versus Systems Inc	20201203	0.39	0.39	0.3666	0.3677	6974	5.8834	down	down	correct
VSAT.US	Viasat Inc	20201203	34.51	35.859	34.11	34.87	621711	34.87	up	up	correct
VSEC.US	VSE Corporation	20201203	34.75	36.375	34.721	35.83	29260	35.5562	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20201203	6.19	6.19	6.19	6.19	0	5.9745
VSLCX.US	Invesco Senior Loan Fund Class C	20201203	6.21	6.21	6.21	6.21	0	6.0383
VSLYX.US	If Inv Snr Fnd Y	20201203	6.2	6.2	6.2	6.2	0	5.9694
VSTA.US	Vasta Platform Limited	20201203	14.46	14.98	14.46	14.79	184350	14.79	up	down	incorrect
VSTM.US	Verastem Inc	20201203	2.15	2.3	2.06	2.27	7606800	2.27	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20201203	0.78	0.8	0.77	0.7787	297301	0.7787	down	down	correct
VTNR.US	Vertex Energy Inc	20201203	0.7409	0.78	0.74	0.758	465738	0.758	up	up	correct
VTRS.US	Viatris Inc	20201203	17.136	17.47	16.94	17.37	16848381	16.9743	up	down	incorrect
VTRU.US	Vitru Limited	20201203	14.3	14.41	14.22	14.41	101123	14.41	up	up	correct
VTSI.US	VirTra Inc	20201203	4.2	4.2	4.11	4.16	10941	4.16	down	down	correct
VTVT.US	vTv Therapeutics Inc	20201203	2.04	2.13	2	2.09	310194	2.09	up	up	correct
VUZI.US	Vuzix Corporation	20201203	4.19	4.35	4.12	4.31	953840	4.31	up	up	correct
VVPR.US	VivoPower International PLC	20201203	9.41	9.8	9.1	9.39	723867	9.39	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20201203	8.55	8.78	8.47	8.62	48800	8.62	up	up	correct
VXRT.US	Vaxart Inc	20201203	7.55	7.75	7.35	7.72	7521300	7.72	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20201203	8.02	8.23	7.89	7.92	363800	7.92	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20201203	6.76	6.96	6.72	6.76	241400	6.76
VYNT.US	Vyant Bio Inc	20201203	2.5	2.57	2.43	2.46	205600	2.46	down	down	correct
WABC.US	Westamerica Bancorporation	20201203	54.65	55.49	53.81	54.1	160350	52.591	down	down	correct
WAFD.US	Washington Federal Inc	20201203	24.43	24.6897	24.01	24.12	196208	23.4306	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20201203	4.12	4.41	4.1	4.34	70817	4.34	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20201203	41.68	42.11	40.91	41.67	48209	39.9885	down	up	incorrect
WATT.US	Energous Corporation	20201203	1.84	1.9	1.815	1.83	3065350	1.83	down	down	correct
WB.US	Weibo Corporation	20201203	42.28	43.25	42.1416	42.67	525460	42.67	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20201203	39.99	43.665	39.97	42.82	17235450	41.2386	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20201203	48.36	49.639	48.36	49.01	368500	49.01	up	down	incorrect
WDAY.US	Workday Inc	20201203	224	226.79	223.36	224.17	1287203	224.17	up	up	correct
WDC.US	Western Digital Corporation	20201203	48.12	49.0102	47.64	48.48	4704588	48.48	up	up	correct
WDFC.US	WD	20201203	248.39	251.6	248.39	251.28	42272	248.4944	up	up	correct
WE.US	WT	20201203	1.4	1.4	1.28	1.3	262131	1.3	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20201203	12.96	12.96	12.96	12.96	0	12.8516
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20201203	13.53	13.53	13.53	13.53	0	13.4221
WEN.US	The Wendy's Company	20201203	21.71	22.02	21.65	21.81	1471884	21.3829	up	up	correct
WERN.US	Werner Enterprises Inc	20201203	39.9	40.36	39.46	39.84	1527528	39.4531	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20201203	13.46	13.46	13.46	13.46	0	13.3522
WETF.US	WisdomTree Investments Inc	20201203	4.67	5.26	4.655	5.135	2928683	5.039	up	up	correct
WEYS.US	Weyco Group Inc	20201203	17.4	17.4	17.11	17.11	8742	16.5785	down	down	correct
WFCF.US	Where Food Comes From Inc	20201203	2.87	2.92	2.87	2.92	11937	11.5635	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20201203	25.62	25.62	25.62	25.62	0	25.62
WHF.US	WhiteHorse Finance Inc	20201203	13.69	14.09	13.58	13.96	87488	12.3365	up	up	correct
WHFBZ.US	WHFBZ	20201203	25.8	25.8	25.8	25.8	1766	24.2214
WHLM.US	Wilhelmina International Inc	20201203	3.607	3.9	3.607	3.87	6104	3.87	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20201203	2.77	2.885	2.75	2.79	10000	2.79	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20201203	17.235	17.235	17.235	17.235	0	17.235
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20201203	11.535	11.99	11.25	11.76	3500	11.76	up	up	correct
WILC.US	G. Willi	20201203	19.15	19.4	19.15	19.4	1237	18.2952	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20201203	6.01	6.09	5.81	5.86	817685	5.86	down	down	correct
WINA.US	Winmark Corporation	20201203	182.25	182.88	180.82	181.39	8161	174.8131	down	down	correct
WING.US	Wingstop Inc	20201203	126.26	128.178	123.65	123.66	397487	123.143	down	down	correct
WINT.US	Windtree Therapeutics Inc	20201203	6.22	6.4951	6.2	6.27	14157	6.27	up	up	correct
WIRE.US	Encore Wire Corporation	20201203	51.98	52.38	51.36	51.92	81380	51.8626	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20201203	2.59	2.65	2.55	2.58	161800	2.58	down	down	correct
WIX.US	Wix.com Ltd	20201203	250.7	261.4	249.155	253.43	398252	253.43	up	up	correct
WKEY.US	WISeKey International Holding AG	20201203	6.01	6.08	5.85	5.96	37100	5.96	down	down	correct
WKHS.US	Workhorse Group Inc	20201203	21.51	23.15	20.66	22.67	25815600	22.67	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20201203	0.131	0.14	0.125	0.138	1330300	0.138	up	up	correct
WLDN.US	Willdan Group Inc	20201203	38.48	39.15	37.9	37.95	99254	37.95	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20201203	33.93	37.74	33.67	36.61	9700	36.61	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20201203	210.685	213.95	210.04	212.82	350610	210.1338	up	up	correct
WMG.US	Warner Music Group Corp	20201203	29.85	30.4	29.71	29.97	486651	29.5425	up	up	correct
WNEB.US	Western New England Bancorp Inc	20201203	6.61	6.7893	6.58	6.61	34867	6.4542
WORX.US	SCWorx Corp	20201203	1.77	1.93	1.72	1.9	808030	1.9	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20201203	4.01	4.0277	3.8282	3.89	1741549	3.89	down	down	correct
WRAP.US	Wrap Technologies Inc	20201203	5.4	5.5	5.31	5.35	208749	5.35	down	down	correct
WRLD.US	World Acceptance Corporation	20201203	116.4	118.57	115.76	117.18	29700	117.18	up	up	correct
WSBC.US	WesBanco Inc	20201203	29.64	29.64	29.04	29.25	145623	27.8722	down	down	correct
WSBCP.US	WesBanco Inc	20201203	28.46	28.46	27.725	28.14	3500	26.501	down	down	correct
WSBF.US	Waterstone Financial Inc	20201203	17.98	17.98	17.69	17.78	49319	16.6733	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20201203	21.16	21.47	20.93	21.28	940600	21.28	up	up	correct
WSFS.US	WSFS Financial Corporation	20201203	40.14	40.91	39.26	40.43	315931	40.0075	up	down	incorrect
WSTG.US	Wayside Technology Group Inc	20201203	20.7358	21.25	20.7358	21	7756	20.4734	up	up	correct
WTBA.US	West Bancorporation Inc	20201203	19.93	19.93	19.61	19.7	23471	19.0518	down	down	correct
WTER.US	The Alkaline Water Company Inc	20201203	1.13	1.14	1.06	1.08	2155911	1.08	down	down	correct
WTFC.US	Wintrust Financial Corporation	20201203	57.66	58.89	56.85	57.79	371778	56.8595	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20201203	26.76	27.69	26.76	27.68	1849	26.096	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20201203	27.99	28.08	27.895	28.08	15192	26.4366	up	up	correct
WTRH.US	Waitr Holdings Inc	20201203	3.6	3.64	3.38	3.39	2808997	3.39	down	down	correct
WTW.US	Weight Watchers International Inc	20201203	31.34	32	31	31.215	16664	31.215	down	down	correct
WVE.US	Wave Life Sciences Ltd	20201203	9.27	9.5	9	9.1	358400	9.1	down	down	correct
WVFC.US	WVS Financial Corp	20201203	15.3937	15.3937	15.3937	15.3937	687	15.0082
WVVI.US	Willamette Valley Vineyards Inc	20201203	6.57	6.65	6.43	6.61	8480	6.61	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20201203	5.62	5.62	5.49	5.49	1872	5.1037	down	down	correct
WW.US	WW International Inc	20201203	31.58	32.0399	30.97	31.23	643361	31.23	down	down	correct
WWD.US	Woodward Inc	20201203	115.41	118.29	113.925	116.73	277002	116.0875	up	up	correct
WYNN.US	Wynn Resorts Limited	20201203	107.106	110.39	105.9	108.49	3167781	108.49	up	up	correct
XAIR.US	Beyond Air Inc	20201203	5.4	5.45	5.3	5.3	103300	5.3	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20201203	1.15	1.18	1.1	1.12	158413	1.12	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20201203	0.65	0.65	0.65	0.65	200	0.65
XBIT.US	XBiotech Inc	20201203	18.99	19.2299	18.57	18.67	31740	18.67	down	down	correct
XCAPX.US	ACAP Strategic Fund	20201203	26.01	26.01	26.01	26.01	0	26.01
XCBFX.US	Capstone Church Bond Fund	20201203	12	12	12	12	0	12
XCLIX.US	XCLIX	20201203	10.94	10.94	10.94	10.94	0	10.6724
XCUR.US	Exicure Inc	20201203	1.48	1.487	1.41	1.44	337700	1.44	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20201203	19.17	19.17	19.17	19.17	0	19.17
XEL.US	Xcel Energy Inc	20201203	68.31	68.585	67.02	67.31	2216495	65.0401	down	up	incorrect
XELA.US	Exela Technologies Inc	20201203	0.3901	0.4071	0.3806	0.3847	1211319	1.1541	down	down	correct
XELB.US	Xcel Brands Inc	20201203	1.1	1.12	1.05	1.08	144845	1.08	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20201203	11.55	11.69	10.89	11.52	199397	11.52	down	down	correct
XENT.US	Intersect ENT Inc	20201203	20	21.75	19.91	21.69	377835	21.69	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20201203	4.18	4.39	4.15	4.25	955300	4.25	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20201203	6.65	6.78	6.65	6.73	44427	6.73	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20201203	802.85	802.85	802.85	802.85	0	682.6955
XGN.US	Exagen Inc	20201203	15.06	15.385	15	15.1	17100	15.1	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20201203	8.47	8.47	8.47	8.47	0	8.47
XLNX.US	Xilinx Inc	20201203	147.668	148.5	143.9105	144.39	1895682	144.1204	down	up	incorrect
XLRN.US	Acceleron Pharma Inc	20201203	117.35	119.47	114.92	118.53	273649	118.53	up	up	correct
XNCR.US	Xencor Inc	20201203	39.56	39.89	38.57	38.8	168622	38.8	down	down	correct
XNET.US	Xunlei Limited	20201203	3.05	3.07	2.91	2.96	1655186	2.96	down	down	correct
XOMA.US	XOMA Corporation	20201203	32.44	32.67	32	32.5	17895	32.5	up	down	incorrect
XONE.US	The ExOne Company	20201203	11.6	12.01	11.52	11.72	308471	11.72	up	up	correct
XP.US	XP Inc	20201203	39	39.95	38.16	38.51	9264600	38.51	down	down	correct
XPEL.US	XPEL Inc	20201203	40	42.755	40	41.69	234254	41.69	up	up	correct
XPER.US	Xperi Holding Corporation	20201203	19.24	19.37	18.925	18.97	490678	18.8399	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20201203	6.19	6.19	6.19	6.19	0	5.9824
XRAY.US	DENTSPLY SIRONA Inc	20201203	53.12	53.49	51.73	52.15	1319032	51.7784	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20201203	22.65	23.02	22.42	22.72	1351339	21.7463	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20201203	10.62	10.62	10.62	10.62	0	10.2577
XSICX.US	Voya Senior Income Fund Class	20201203	10.59	10.59	10.59	10.59	0	10.2753
XSIIX.US	ING Senior Incm Fd	20201203	10.58	10.58	10.58	10.58	0	10.1949
XSILX.US	XSILX	20201203	9.34	9.34	9.34	9.34	0	9.1258
XSIWX.US	ING Senior Incm Fd	20201203	10.63	10.63	10.63	10.63	0	10.2449
XSLCX.US	Invesco Senior Loan Fund Class	20201203	6.19	6.19	6.19	6.19	0	6.19
XSPA.US	XpresSpa Group Inc	20201203	1.429	1.47	1.34	1.43	5388769	1.43	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20201203	2.28	2.4253	2.28	2.42	6070	2.42	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20201203	1.64	1.75	1.6	1.72	3003800	1.72	up	up	correct
YELL.US	Yellow Corporation	20201203	6.18	6.31	5.83	5.91	1250200	5.91	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20201203	4.3461	4.4	4.19	4.2243	68572	4.2243	down	down	correct
YI.US	111 Inc	20201203	6.78	6.88	6.64	6.66	57786	6.66	down	up	incorrect
YJ.US	Yunji Inc	20201203	2.84	2.84	2.61	2.73	3651500	2.73	down	down	correct
YMAB.US	Y	20201203	50.8	53	49.75	50.7	255000	50.7	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20201203	1.04	1.0487	1.01	1.03	14137	20.6	down	down	correct
YNDX.US	Yandex N.V	20201203	69.28	69.68	68.81	69.34	1450398	69.34	up	up	correct
YORW.US	The York Water Company	20201203	45.97	46.78	44.92	45.95	12025	45.1936	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20201203	10.5	10.5	10.5	10.5	0	10.5
YSACU.US	Yellowstone Acquisition Company	20201203	10.13	10.171	10.1	10.1	15400	10.1	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20201203	6.64	6.78	6.5701	6.74	15668	6.74	up	up	correct
YTRA.US	Yatra Online Inc	20201203	1.95	2.05	1.93	2	1031700	2	up	up	correct
YVR.US	Liquid Media Group Ltd	20201203	1.72	1.74	1.69	1.69	32200	1.69	down	down	correct
YY.US	JOYY Inc	20201203	85.99	86.595	84.82	84.99	849867	81.9352	down	up	incorrect
Z.US	Zillow Group Inc	20201203	106.74	108.49	106.5	107.27	1878900	107.27	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20201203	368	374.71	366.02	372.37	263549	372.37	up	up	correct
ZCMD.US	Zhongchao Inc	20201203	1.85	1.97	1.85	1.93	281700	1.93	up	down	incorrect
ZD.US	Ziff Davis Inc.	20201203	92.13	92.81	91.01	91.28	464118	91.28	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20201203	1.8	1.8	1.73	1.74	99100	1.74	down	down	correct
ZEUS.US	Olympic Steel Inc	20201203	15.33	15.5	15.14	15.16	13635	15.1102	down	down	correct
ZG.US	Zillow Group Inc	20201203	111.6	113.19	110.85	111.14	980088	111.14	down	down	correct
ZGNX.US	Zogenix Inc	20201203	21.63	22.37	21.27	22.08	842474	22.08	up	down	incorrect
ZGYH.US	Yunhong International	20201203	9.95	9.96	9.91	9.91	4500	9.91	down	down	correct
ZGYHR.US	Yunhong International	20201203	0.29	0.31	0.29	0.31	4937	0.31	up	up	correct
ZGYHU.US	Yunhong International	20201203	10.2202	10.5	10.216	10.3	12312	10.3	up	down	incorrect
ZGYHW.US	Yunhong International	20201203	0.34	0.3788	0.335	0.3788	11060	0.3788	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20201203	43.36	45.95	43.316	45.56	4914300	45.56	up	up	correct
ZION.US	Zions Bancorporation National Association	20201203	41.77	42.75	41.51	42.42	2379814	41.3644	up	down	incorrect
ZIONL.US	ZIONL	20201203	28.35	28.35	28.1	28.1	3600	26.3764	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20201203	28.77	28.77	28.14	28.17	13800	26.559	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20201203	24.44	24.78	24.41	24.57	3510	23.5934	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20201203	2.8	2.84	2.74	2.75	1330362	2.75	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20201203	0.1325	0.1349	0.13	0.1325	53800	0.1325
ZIXI.US	Zix Corporation	20201203	7.22	7.33	7.16	7.17	480000	7.17	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20201203	1.981	2.09	1.92	2.04	191800	2.04	up	down	incorrect
ZLAB.US	Zai Lab Limited	20201203	106.81	108.76	106.085	108.23	378200	108.23	up	up	correct
ZM.US	Zoom Video Communications Inc	20201203	413	419.17	405.02	413.54	6306700	413.54	up	up	correct
ZNGA.US	Zynga Inc	20201203	8.38	8.45	8.31	8.42	21104600	8.42	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20201203	10.15	10.15	10.1	10.1	13500	10.1	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20201203	51.11	52.5	50.02	51.27	240300	51.27	up	up	correct
ZS.US	Zscaler Inc	20201203	163.45	189.645	163.29	185.61	15382800	185.61	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20201203	0.64	0.645	0.6042	0.6133	1829288	0.6133	down	down	correct
ZUMZ.US	Zumiez Inc	20201203	37.99	38.95	37.704	38.37	656072	38.37	up	up	correct
ZVO.US	Zovio Inc	20201203	3.82	4.1	3.76	4.01	413900	4.01	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20201203	10.415	11.2	10.415	10.5	1403769	10.5	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20201203	4.52	4.53	4.37	4.5	485753	4.5	down	down	correct
ZYXI.US	Zynex Inc	20201203	13.14	13.89	13.05	13.53	510400	13.53	up	up	correct