CollectAI

close-nasdaq_stocks

2020/12/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20201224	10.17	10.17	10.17	10.17	0	9.7805
AACG.US	ATA Creativity Global	20201224	1.27	1.2799	1.2	1.2799	49926	1.2799	up	up	correct
AADI.US	Aadi Bioscience Inc	20201224	16.35	16.35	15.6	15.75	59528	15.75	down	down	correct
AAIDX.US	AAIDX	20201224	21.91	21.91	21.91	21.91	0	20.2967
AAL.US	American Airlines Group Inc	20201224	16.04	16.04	15.53	15.66	31048910	15.66	down	down	correct
AAME.US	Atlantic American Corporation	20201224	2.1377	2.1377	2.078	2.078	489	2.0672	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20201224	9.02	9.04	8.66	8.77	477223	8.77	down	down	correct
AAON.US	AAON Inc	20201224	65.56	65.7899	65.02	65.48	38775	65.1345	down	down	correct
AAPL.US	Apple Inc	20201224	131.32	133.46	131.1	131.97	54930064	131.1614	up	up	correct
AATC.US	Image Sensing Systems Inc	20201224	4.5	4.64	4.45	4.52	25100	4.3008	up	down	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20201224	56.01	56.77	55.75	56.14	86466	56.14	up	up	correct
ABCB.US	Ameris Bancorp	20201224	37.63	37.63	36.8	37.48	97046	37.0088	down	down	correct
ABCL.US	AbCellera Biologics Inc	20201224	43.26	44	40.85	42.42	607747	42.42	down	down	correct
ABCM.US	Abcam plc	20201224	20.26	20.37	20	20.3	14400	20.3	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20201224	1.79	1.81	1.655	1.73	1859506	1.73	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20201224	4.41	4.42	4.18	4.25	399251	4.25	down	down	correct
ABMD.US	Abiomed Inc	20201224	304.45	306.08	300.58	303.41	65719	303.41	down	up	incorrect
ABNB.US	Airbnb Inc	20201224	159.16	162.79	154.112	154.84	3621400	154.84	down	down	correct
ABST.US	Absolute Software Corporation	20201224	11.84	11.94	11.59	11.84	14100	11.6082
ABTX.US	Allegiance Bancshares Inc	20201224	33.73	34.01	33.3	33.84	38342	33.4336	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20201224	4.04	4.05	3.75	3.87	2880632	3.87	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20201224	5.15	5.2	5.04	5.2	1501	5.2	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20201224	55.56	55.8	54.9443	55.01	251438	55.01	down	down	correct
ACB.US	Aurora Cannabis Inc	20201224	9.37	9.37	8.81	8.87	9261532	8.87	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20201224	15.81	15.88	15.41	15.76	29300	15.76	down	up	incorrect
ACCD.US	Accolade Inc	20201224	55.36	56.97	51.65	52.42	197761	52.42	down	down	correct
ACER.US	Acer Therapeutics Inc	20201224	2.59	2.6564	2.56	2.65	91223	2.65	up	up	correct
ACET.US	Adicet Bio Inc	20201224	14.02	14.44	13.92	14.35	13555	14.35	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20201224	10.5	10.65	10.2	10.26	410300	10.26	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20201224	11.18	11.19	11.05	11.05	8500	11.05	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20201224	1.29	1.6	1.235	1.4502	0	1.4502	up	up	correct
ACGL.US	Arch Capital Group Ltd	20201224	35.09	35.09	34.45	34.86	604663	34.86	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20201224	26.62	26.62	26.5312	26.58	5587	25.229	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20201224	49.38	49.38	48.51	49.27	113044	49.27	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20201224	8.06	8.09	7.76	7.98	77335	7.98	down	down	correct
ACIU.US	AC Immune SA	20201224	5.56	5.56	5.42	5.51	58600	5.51	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20201224	38.29	38.65	38.12	38.53	155103	38.53	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20201224	10.18	10.23	10.12	10.18	70000	10.18
ACLS.US	Axcelis Technologies Inc	20201224	28.87	29.16	28.77	29.16	76872	29.16	up	up	correct
ACMR.US	ACM Research Inc	20201224	70.3	70.39	67.5	69.67	121000	69.67	down	down	correct
ACNB.US	ACNB Corporation	20201224	25.48	25.48	25.09	25.09	2296	24.199	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20201224	0.7515	0.76	0.71	0.724	241081	4.344	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20201224	7.59	7.6999	7	7.61	586081	7.61	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20201224	1.35	1.36	1.26	1.27	1075800	1.27	down	down	correct
ACST.US	Acasti Pharma Inc	20201224	0.358	0.38	0.301	0.3302	10195512	2.6416	down	down	correct
ACTG.US	Acacia Research Corporation	20201224	4.19	4.25	4.09	4.1	256539	4.1	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20201224	5.53	5.75	5.1616	5.22	1005938	5.22	down	down	correct
ADBE.US	Adobe Inc	20201224	499.16	503.01	497.28	499.86	589182	499.86	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20201224	5.84	5.99	5.78	5.96	56783	5.96	up	down	incorrect
ADI.US	Analog Devices Inc	20201224	144.11	144.48	143.01	144.47	466385	142.1011	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20201224	1.81	1.84	1.78	1.8	102109	1.8	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20201224	0.4	0.41	0.39	0.39	10619	0.39	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20201224	2.19	2.2	2.11	2.15	2257400	2.15	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20201224	0.525	0.53	0.505	0.518	2033989	0.518	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20201224	4.61	4.72	4.45	4.58	68779	4.58	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20201224	16.35	16.669	15.18	15.5	1441100	15.5	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20201224	3.8	4	3.5	3.57	969620	3.57	down	up	incorrect
ADOC.US	Edoc Acquisition Corp	20201224	10.03	10.1	10.01	10.03	50300	10.03
ADOCR.US	Edoc Acquisition Corp	20201224	0.35	0.38	0.35	0.375	0	0.375	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20201224	0.7	0.8	0.7	0.78	0	0.78	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20201224	176.12	176.57	174.93	176.56	371550	173.2687	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20201224	65.39	65.39	61.5	62.53	364300	62.53	down	down	correct
ADSK.US	Autodesk Inc	20201224	300.4	302.76	298.7689	301.39	323059	301.39	up	up	correct
ADTN.US	ADTRAN Inc	20201224	15.07	15.19	14.95	15.02	54399	14.7471	down	down	correct
ADTX.US	Aditxt Inc	20201224	2.21	2.28	2.195	2.25	333500	2.25	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20201224	115.81	116.31	114.08	115.24	37898	115.24	down	down	correct
ADV.US	Advantage Solutions Inc	20201224	13.54	13.58	13.26	13.34	125800	13.34	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20201224	12.52	12.8899	12.23	12.28	306970	12.28	down	down	correct
ADVWW.US	Advantage Solutions Inc	20201224	2.73	2.88	2.73	2.88	565	2.88	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20201224	13	35	13	24.19	551200	24.19	up	up	correct
ADXS.US	Advaxis Inc	20201224	0.396	0.404	0.36	0.385	8079700	0.385	down	down	correct
AEGN.US	Aegion Corporation	20201224	19.04	19.27	18.87	19.25	37689	19.25	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20201224	2.34	2.4	2.31	2.31	138380	2.31	down	down	correct
AEHR.US	Aehr Test Systems	20201224	2.41	2.5	2.37	2.47	156100	2.47	up	up	correct
AEI.US	Alset EHome International Inc	20201224	5.43	5.55	5.18	5.26	29635	5.26	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20201224	98.685	98.93	97.11	98.9	111819	98.4771	up	up	correct
AEL.US	PB	20201224	27.14	27.35	27.11	27.35	13962	26.1418	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20201224	2.18	2.1899	2.125	2.16	153860	2.16	down	down	correct
AEP.US	American Electric Power Company Inc	20201224	80.84	81.58	80.41	81.42	758022	78.5983	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20201224	48.85	49.731	48.6	49.02	22400	46.0562	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20201224	49.02	49.55	48.9	49.32	12700	46.4269	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20201224	14.46	14.672	14.13	14.33	191723	14.33	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20201224	1.7	1.94	1.62	1.89	3704600	1.89	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20201224	3.17	3.1939	2.95	2.98	176855	2.98	down	down	correct
AEYE.US	AudioEye Inc	20201224	26.27	28.055	25.85	26.2	45628	26.2	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20201224	0.4345	0.439	0.39	0.405	4077540	0.405	down	down	correct
AFBI.US	Affinity Bancshares Inc	20201224	10.8727	10.8727	10.8727	10.8727	104	10.8727
AFIB.US	Acutus Medical Inc	20201224	31.67	32.49	31.13	32.1	59500	32.1	up	up	correct
AFIN.US	American Finance Trust Inc	20201224	7.68	7.73	7.49	7.69	194100	6.9635	up	up	correct
AFINO.US	American Finance Trust Inc	20201224	24.82	24.83	24.73	24.76	8600	23.4045	down	down	correct
AFINP.US	American Finance Trust Inc	20201224	25.4	25.49	25.355	25.48	6200	23.7195	up	down	incorrect
AFMD.US	Affimed N.V	20201224	6.47	6.57	6.15	6.46	903421	6.46	down	down	correct
AFYA.US	Afya Limited	20201224	25.06	25.96	24.24	25.45	190100	25.45	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20201224	10.5	10.54	10.46	10.49	8100	10.49	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20201224	0.3311	0.3311	0.3311	0.3311	58	0.3311
AGBAU.US	AGBA Acquisition Limited	20201224	10.23	10.23	10.23	10.23	0	10.23
AGBAW.US	AGBA Acquisition Limited	20201224	0.425	0.5	0.4103	0.4799	198484	0.4799	up	up	correct
AGCUU.US	Altimeter Growth Corp	20201224	14.875	14.94	14.15	14.24	58900	14.24	down	down	correct
AGCWW.US	Altimeter Growth Corp	20201224	5.47	5.5	5.4	5.4	12700	5.4	down	down	correct
AGEN.US	Agenus Inc	20201224	3.51	3.52	3.38	3.39	886716	3.39	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20201224	2.37	2.38	2.29	2.37	40100	2.37
AGIL.US	AgileThought Inc	20201224	10.025	10.025	9.95	9.95	14601	9.95	down	up	incorrect
AGILW.US	AgileThought Inc	20201224	0.75	0.8999	0.73	0.75	34695	0.75
AGIO.US	Agios Pharmaceuticals Inc	20201224	44.31	45.64	43.84	45.15	363719	45.15	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20201224	8.4	8.4	8	8.13	90600	8.13	down	down	correct
AGMH.US	AGM Group Holdings Inc	20201224	15.08	16.16	15.08	16.16	5800	16.16	up	down	incorrect
AGNC.US	AGNC Investment Corp	20201224	15.75	15.76	15.4839	15.57	3246926	14.2706	down	down	correct
AGNCM.US	AGNC Investment Corp	20201224	24.86	24.98	24.69	24.94	11585	23.3106	up	up	correct
AGNCN.US	AGNC Investment Corp	20201224	25.8	25.8815	25.7	25.86	8649	24.1701	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20201224	24.38	24.6899	24.38	24.61	41529	23.0728	up	up	correct
AGNCP.US	AGNC Investment Corp.	20201224	23.5	23.69	23.42	23.69	50263	22.2487	up	down	incorrect
AGRX.US	Agile Therapeutics Inc	20201224	2.94	2.94	2.842	2.91	630149	2.91	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20201224	4.79	4.8	4.54	4.59	191942	4.59	down	down	correct
AGYS.US	Agilysys Inc	20201224	41.94	42.17	40.68	41.04	35886	41.04	down	up	incorrect
AHCO.US	AdaptHealth Corp	20201224	38.92	38.965	37.555	37.93	195000	37.93	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20201224	5	5.02	4.84	4.9	89126	4.9	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20201224	4.54	4.86	4.4	4.69	107900	4.69	up	up	correct
AIHS.US	Senmiao Technology Limited	20201224	1.04	1.05	1.02	1.04	333267	1.04
AIKI.US	AIkido Pharma Inc	20201224	0.69	0.6989	0.6301	0.66	1523740	0.66	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20201224	55.76	55.76	54.49	55.11	63233	54.8243	down	down	correct
AINV.US	Apollo Investment Corporation	20201224	10.78	10.85	10.61	10.75	221321	9.6833	down	down	correct
AIRG.US	Airgain Inc	20201224	15.5	15.5	14.64	15.17	39300	15.17	down	up	incorrect
AIRT.US	Air T Inc	20201224	11.55	42.9294	11.55	38.38	2353827	38.38	up	up	correct
AIRTP.US	Air T Inc	20201224	24	25.02	22.61	22.88	20200	21.1352	down	down	correct
AKAM.US	Akamai Technologies Inc	20201224	108.5975	108.5975	106.43	107.46	410331	107.46	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20201224	2.98	3.01	2.91	2.92	2189000	2.92	down	up	incorrect
AKRO.US	Akero Therapeutics Inc	20201224	26.23	26.49	25.76	26.07	93100	26.07	down	down	correct
AKTS.US	Akoustis Technologies Inc	20201224	12.61	12.77	11.939	12.33	330900	12.33	down	down	correct
AKTX.US	Akari Therapeutics Plc	20201224	1.9	1.9248	1.89	1.9	49177	1.9
AKU.US	Akumin Inc	20201224	3.04	3.1	3.01	3.01	38600	3.01	down	down	correct
AKUS.US	Akouos Inc	20201224	22.822	22.822	20.669	20.76	30200	20.76	down	up	incorrect
ALAC.US	Alberton Acquisition Corporation	20201224	11.45	11.45	11.22	11.25	185800	11.25	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20201224	0.5	0.52	0.445	0.45	0	0.45	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20201224	13.2	13.2	13.2	13.2	0	13.2
ALACW.US	Alberton Acquisition Corporation	20201224	1.1	1.14	1.01	1.04	729873	1.04	down	down	correct
ALBO.US	Albireo Pharma Inc	20201224	38.71	39.45	38.17	38.94	131200	38.94	up	up	correct
ALCO.US	Alico Inc	20201224	31.47	31.6044	31.01	31.45	21132	30.3713	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20201224	7.44	7.4429	7.14	7.27	211205	7.27	down	down	correct
ALEC.US	Alector Inc	20201224	16.32	16.57	15.3	15.34	209300	15.34	down	up	incorrect
ALGM.US	Allegro MicroSystems Inc	20201224	25.8	25.8	24.65	24.79	402800	24.79	down	down	correct
ALGN.US	Align Technology Inc	20201224	528.14	529.2139	521.13	528.03	163674	528.03	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20201224	32.53	33.89	28.6	28.85	64000	28.85	down	down	correct
ALGT.US	Allegiant Travel Company	20201224	181.06	181.62	178.08	179.23	69449	179.23	down	down	correct
ALIM.US	Alimera Sciences Inc	20201224	4.69	4.75	4.36	4.43	34400	4.43	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20201224	1.06	1.1	1.03	1.07	65700	1.07	up	up	correct
ALKS.US	Alkermes plc	20201224	21.24	21.57	21.16	21.46	908159	21.46	up	up	correct
ALLK.US	Allakos Inc	20201224	151.23	155.36	150.4862	151.53	76298	151.53	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20201224	27.81	28.33	26.96	27.33	358200	27.33	down	down	correct
ALLT.US	Allot Ltd	20201224	11.37	11.38	11.01	11.21	49095	11.21	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20201224	1.31	1.39	1.31	1.36	1356800	1.36	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20201224	138.62	140.11	136.8	137.56	150982	137.56	down	down	correct
ALOT.US	AstroNova Inc	20201224	10.3	10.43	10.3	10.31	2079	10.31	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20201224	15.96	16.18	15.0206	15.9	72874	15.9	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20201224	2.44	3.15	2.05	3.1	6880956	3.1	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20201224	102.04	102.1	97.75	98.88	193400	98.88	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20201224	1.25	1.25	1.11	1.13	2850600	1.13	down	down	correct
ALRS.US	Alerus Financial Corporation	20201224	27.68	27.69	27.04	27.1	6520	26.5402	down	down	correct
ALT.US	Altimmune Inc	20201224	11.27	12.295	11.25	11.45	2637767	11.45	up	up	correct
ALTM.US	Altus Midstream Company	20201224	49.09	49.09	46.98	48.07	13364	43.771	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20201224	6.63	6.68	5.97	6.01	4290070	6.01	down	down	correct
ALTR.US	Altair Engineering Inc	20201224	59.55	59.94	58.75	59.21	82300	59.21	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20201224	10.35	10.35	10.344	10.35	10000	10.35
ALVR.US	AlloVir Inc	20201224	46.23	46.44	40.11	40.46	116800	40.46	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20201224	91.03	93.91	88.09	88.64	30100	88.64	down	up	incorrect
ALYA.US	Alithya Group Inc	20201224	2.15	2.2	2.15	2.16	3200	2.16	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20201224	13.5	13.78	13.26	13.64	32002	13.379	up	up	correct
AMAT.US	Applied Materials Inc	20201224	84.74	85.39	84.2	85.33	1409156	84.7277	up	down	incorrect
AMBA.US	Ambarella Inc	20201224	93.84	93.84	92.0267	92.57	127571	92.57	down	down	correct
AMCX.US	AMC Networks Inc	20201224	33.62	33.76	32.81	32.93	309241	32.93	down	down	correct
AMD.US	Advanced Micro Devices Inc	20201224	91.8	92.51	91.31	91.81	16705909	91.81	up	up	correct
AMED.US	Amedisys Inc	20201224	298.54	298.54	289.01	292.35	50457	292.35	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20201224	17.5	17.665	17.46	17.48	12060	17.48	down	down	correct
AMGN.US	Amgen Inc	20201224	223.24	224.58	222.29	222.93	955401	216.2402	down	down	correct
AMKR.US	Amkor Technology Inc	20201224	15.17	15.24	14.9701	14.99	387317	14.8828	down	down	correct
AMNB.US	American National Bankshares Inc	20201224	26.7	26.7	26.22	26.41	9794	25.5919	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20201224	50.14	51.06	50	50.01	5074	33.2517	down	down	correct
AMPG.US	AmpliTech Group Inc	20201224	0.1819	0.199	0.15	0.1777	388181	3.554	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20201224	18.96	19.35	18.96	19.14	100214	19.14	up	up	correct
AMRK.US	A	20201224	28.08	28.43	27.68	27.95	19805	27.95	down	down	correct
AMRN.US	Amarin Corporation plc	20201224	5.1	5.17	4.97	5.01	2928247	5.01	down	down	correct
AMRS.US	Amyris Inc	20201224	5.56	5.62	5.27	5.44	2298700	5.44	down	down	correct
AMSC.US	American Superconductor Corporation	20201224	25.88	26.35	24.9	25.22	232209	25.22	down	down	correct
AMSF.US	AMERISAFE Inc	20201224	58.88	58.88	57.14	57.22	36668	52.5837	down	down	correct
AMST.US	Amesite Inc	20201224	4.7	4.7799	4.67	4.73	13779	4.73	up	up	correct
AMSWA.US	American Software Inc	20201224	16.46	16.52	16.33	16.41	30491	16.0908	down	down	correct
AMTB.US	Amerant Bancorp Inc	20201224	15	15.33	14.8	15.19	5860	15.164	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20201224	11.6	11.65	11.6	11.6	17800	11.6
AMTI.US	Applied Molecular Transport Inc	20201224	34.11	34.99	33.322	33.9	28700	33.9	down	up	incorrect
AMTX.US	Aemetis Inc	20201224	3.05	3.05	2.78	2.9	949683	2.9	down	down	correct
AMWD.US	American Woodmark Corporation	20201224	93.35	95.57	92.73	95.42	34822	95.42	up	up	correct
AMYT.US	Amryt Pharma plc	20201224	13.32	13.32	13.06	13.08	800	13.08	down	up	incorrect
AMZN.US	Amazon.com Inc	20201224	3193.9	3202	3169	3172.69	1451917	3172.69	down	down	correct
ANAB.US	AnaptysBio Inc	20201224	23.07	23.65	22.23	22.25	80724	22.25	down	down	correct
ANAT.US	American National Group Inc	20201224	93.83	94	93	93.46	10031	91.3631	down	down	correct
ANDE.US	The Andersons Inc	20201224	24.22	24.5	23.35	23.81	65193	23.2289	down	down	correct
ANGI.US	Angi Inc	20201224	12.87	13.32	12.71	13.27	1016192	13.27	up	up	correct
ANGO.US	AngioDynamics Inc	20201224	14.31	14.46	13.93	14.14	111415	14.14	down	down	correct
ANIK.US	Anika Therapeutics Inc	20201224	44.02	45.08	43.17	43.2	35624	43.2	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20201224	28.35	28.775	27.97	28	90234	28	down	down	correct
ANIX.US	Anixa Biosciences Inc	20201224	2.9	2.9	2.76	2.85	168100	2.85	down	down	correct
ANNX.US	Annexon Inc	20201224	30.55	31.94	29.52	29.98	263600	29.98	down	down	correct
ANPC.US	AnPac Bio	20201224	5.49	5.69	5.41	5.65	89178	5.65	up	up	correct
ANSS.US	ANSYS Inc	20201224	362.76	366.325	361.13	364.17	209331	364.17	up	up	correct
ANTE.US	AirNet Technology Inc	20201224	1.42	1.6	1.39	1.57	162000	1.57	up	up	correct
ANY.US	Sphere 3D Corp	20201224	1.61	1.61	1.5	1.56	54345	1.56	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20201224	23.42	23.77	22.95	23.43	91122	23.43	up	up	correct
AOUT.US	American Outdoor Brands Inc	20201224	18.32	18.4	17.42	17.48	127100	17.48	down	down	correct
APA.US	APA Corporation	20201224	14.79	14.8	14.255	14.43	3763210	14.335	down	down	correct
APDN.US	Applied DNA Sciences Inc	20201224	5.56	5.56	5.3	5.42	102173	5.42	down	down	correct
APEI.US	American Public Education Inc	20201224	31.82	32.0565	31.05	31.75	64937	31.75	down	down	correct
APEN.US	Apollo Endosurgery Inc	20201224	3.54	3.65	3.5	3.59	16100	3.59	up	up	correct
API.US	Agora Inc	20201224	40	43	39.45	42.42	1299800	42.42	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20201224	56.8	56.8	55.05	55.44	135600	55.44	down	down	correct
APLT.US	Applied Therapeutics Inc	20201224	22.56	22.89	21.73	22.3	57400	22.3	down	down	correct
APM.US	Aptorum Group Limited	20201224	2.62	2.65	2.58	2.59	56785	2.59	down	down	correct
APOG.US	Apogee Enterprises Inc	20201224	32.68	33.06	32.5	32.65	139927	31.9684	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20201224	2.32	2.36	2.23	2.31	110087	9.24	down	down	correct
APPF.US	AppFolio Inc	20201224	183.16	184.33	178.43	180.61	48500	180.61	down	down	correct
APPH.US	AppHarvest Inc	20201224	15.52	16.323	15.29	15.93	232000	15.93	up	up	correct
APPHW.US	AppHarvest Inc	20201224	4.982	5	4.8	4.9	14535	4.9	down	down	correct
APPN.US	Appian Corporation	20201224	157	161.56	156.54	157.98	415100	157.98	up	up	correct
APPS.US	Digital Turbine Inc	20201224	57.97	59.22	57.01	58.58	1580200	58.58	up	up	correct
APRE.US	Aprea Therapeutics Inc	20201224	25.65	25.8	24.44	25.09	113700	25.09	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20201224	4.18	4.38	4.18	4.25	779110	4.25	up	up	correct
APTX.US	Aptinyx Inc	20201224	3.85	4.08	3.77	3.81	444400	3.81	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20201224	36.81	36.88	35.36	35.4	40800	35.4	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20201224	2.34	2.34	2.1	2.15	33200	2.15	down	down	correct
APYX.US	Apyx Medical Corporation	20201224	7.28	7.43	7.04	7.04	14000	7.04	down	down	correct
AQB.US	AquaBounty Technologies Inc	20201224	10.24	10.2453	9.34	9.39	2421762	9.39	down	up	incorrect
AQMS.US	Aqua Metals Inc	20201224	1.98	2.7	1.85	2.34	13141200	2.34	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20201224	6.61	6.68	6.24	6.37	514100	6.37	down	up	incorrect
ARAV.US	Aravive Inc	20201224	6.317	6.35	6.11	6.18	28209	6.18	down	down	correct
ARAY.US	Accuray Incorporated	20201224	4.4	4.445	4.34	4.43	339961	4.43	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20201224	10.19	10.21	10	10.085	38600	10.085	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20201224	10.2	10.3	10.2	10.2	172300	10.2
ARCB.US	ArcBest Corporation	20201224	43.63	43.65	43.06	43.29	43934	43.1031	down	down	correct
ARCC.US	Ares Capital Corporation	20201224	16.5	16.5	16.285	16.37	710831	15.0862	down	down	correct
ARCE.US	Arco Platform Limited	20201224	36.35	36.91	35.84	36.66	77900	36.66	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20201224	101.9	103.55	98	98.13	424440	98.13	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20201224	6.8	6.8	6.48	6.48	6400	6.48	down	up	incorrect
ARDX.US	Ardelyx Inc	20201224	6.92	7.031	6.8	6.88	242105	6.88	down	down	correct
AREC.US	American Resources Corporation	20201224	1.66	1.77	1.63	1.72	913002	1.72	up	up	correct
ARGO.US	PA	20201224	26.8	26.91	26.71	26.8695	19274	26.0139	up	up	correct
ARGX.US	argenx SE	20201224	305.55	308.16	298.07	299.49	23600	299.49	down	down	correct
ARKO.US	Arko Corp	20201224	9.34	9.79	9.271	9.44	296478	9.44	up	up	correct
ARKOW.US	Arko Corp	20201224	1.59	1.59	1.15	1.41	93285	1.41	down	down	correct
ARKR.US	Ark Restaurants Corp	20201224	18.06	18.32	16.51	17.1	54000	17.1	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20201224	4.6	4.622	4.41	4.51	293260	4.3025	down	up	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20201224	77.24	78.36	76.84	78.08	199900	78.08	up	down	incorrect
AROW.US	Arrow Financial Corporation	20201224	30.31	30.49	29.94	30.23	10390	29.3629	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20201224	28.25	30.16	28.02	29.61	78200	29.61	up	up	correct
ARRY.US	Array Technologies Inc	20201224	44	45.15	43.54	44.18	1312000	44.18	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20201224	0.705	0.705	0.62	0.649	1399500	0.649	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20201224	0.175	0.175	0.175	0.175	6053	0.175
ARTNA.US	Artesian Resources Corporation	20201224	37.325	37.325	36.6963	37.05	6123	36.105	down	down	correct
ARTW.US	Art's	20201224	2.49	2.49	2.46	2.47	3300	2.47	down	down	correct
ARVL.US	Arrival	20201224	31.49	33.917	30.99	31.54	2131899	31.54	up	up	correct
ARVN.US	Arvinas Inc	20201224	79.78	83.2	79.52	82.22	418200	82.22	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20201224	84.92	86.75	83.62	84.19	313138	84.19	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20201224	22.82	22.82	22.82	22.82	0	20.7411
ASLE.US	AerSale Corporation	20201224	11.2	13.84	10.52	11.884	204800	11.884	up	down	incorrect
ASLEW.US	AerSale Corporation	20201224	1.25	1.48	1.1471	1.3899	0	1.3899	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20201224	1.94	1.98	1.93	1.95	64836	1.95	up	up	correct
ASMB.US	Assembly Biosciences Inc	20201224	6.34	6.48	6.18	6.2	496245	6.2	down	down	correct
ASML.US	ASML Holding N.V	20201224	478.945	484.6	477.08	483.09	271917	480.4408	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20201224	19.61	20.23	19.25	20.14	373415	20.14	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20201224	13.339	13.64	13.23	13.51	19677	13.51	up	up	correct
ASPU.US	Aspen Group Inc	20201224	11.12	11.12	10.7	10.92	38300	10.92	down	down	correct
ASRT.US	Assertio Holdings Inc	20201224	0.3941	0.41	0.351	0.386	11248756	1.544	down	down	correct
ASRV.US	AmeriServ Financial Inc	20201224	3.22	3.3	3.22	3.299	7272	3.2156	up	down	incorrect
ASTC.US	Astrotech Corporation	20201224	1.94	1.95	1.88	1.9	294014	1.9	down	up	incorrect
ASTE.US	Astec Industries Inc	20201224	58.02	59.14	58.02	58.63	36649	58.2451	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20201224	13	13.69	13	13.42	1859000	13.42	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20201224	3.99	4.15	3.81	3.9	495914	3.9	down	down	correct
ASUR.US	Asure Software Inc	20201224	7.37	7.37	7.21	7.27	20439	7.27	down	up	incorrect
ASYS.US	Amtech Systems Inc	20201224	6.23	6.23	6.09	6.13	10770	6.13	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20201224	4.42	4.43	4.3	4.36	194954	4.0942	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20201224	7.32	7.36	7.13	7.36	9000	7.36	up	up	correct
ATEC.US	Alphatec Holdings Inc	20201224	14.13	14.42	13.91	14.1	290000	14.1	down	down	correct
ATER.US	Aterian Inc	20201224	16.85	17.35	15.42	16.69	752600	16.69	down	down	correct
ATEX.US	Anterix Inc	20201224	40.43	41.39	38.51	39.59	98099	39.59	down	down	correct
ATHA.US	Athira Pharma Inc	20201224	33.87	34.384	31.21	31.53	127400	31.53	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20201224	1.49	1.4939	1.45	1.45	130676	1.45	down	down	correct
ATHX.US	Athersys Inc	20201224	1.9	1.97	1.87	1.88	1086341	1.88	down	down	correct
ATIF.US	ATIF Holdings Limited	20201224	0.68	0.703	0.668	0.7	628700	0.7	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20201224	26.29	26.81	23.9	24.01	25500	24.01	down	down	correct
ATLO.US	Ames National Corporation	20201224	25.05	25.21	24.81	24.92	6137	23.8771	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20201224	0.265	0.265	0.1966	0.22	26000	0.22	down	down	correct
ATNF.US	180 Life Sciences Corp	20201224	2.88	2.9	2.75	2.766	370900	2.766	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20201224	0.32	0.38	0.288	0.38	0	0.38	up	down	incorrect
ATNI.US	ATN International Inc	20201224	44.08	44.82	43.92	44.5	14330	43.8463	up	down	incorrect
ATNX.US	Athenex Inc	20201224	11.7	11.97	11.6	11.63	336600	11.63	down	down	correct
ATOM.US	Atomera Incorporated	20201224	13.74	14.5	13.74	14.16	190800	14.16	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20201224	0.915	0.9469	0.8751	0.884	4899551	0.884	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20201224	22.75	23.09	22.14	22.18	547914	22.18	down	down	correct
ATRC.US	AtriCure Inc	20201224	57.44	57.88	56.655	57.55	204756	57.55	up	up	correct
ATRI.US	Atrion Corporation	20201224	633.36	645.481	623.77	630.01	4513	623.293	down	down	correct
ATRO.US	Astronics Corporation	20201224	13.03	13.5	12.75	13.08	381510	13.08	up	down	incorrect
ATRS.US	Antares Pharma Inc	20201224	3.78	3.8	3.72	3.79	277700	3.79	up	up	correct
ATSG.US	Air Transport Services Group Inc	20201224	31.05	31.33	30.89	31.23	88976	31.23	up	down	incorrect
ATVI.US	Activision Blizzard Inc	20201224	90.3	91.22	90.28	90.96	2269128	90.5217	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20201224	6.36	6.45	6.01	6.23	296200	6.23	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20201224	14.13	14.64	12.9	13.5	220167	13.5	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20201224	13.15	13.16	10.531	12.4	806200	12.4	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20201224	33.09	33.09	32.49	32.9	119116	31.968	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20201224	27.52	27.65	27.3	27.6	33200	25.9409	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20201224	42.55	42.55	42.55	42.55	458	41.3874
AUDC.US	AudioCodes Ltd	20201224	28.76	29.055	28.23	28.6	220401	28.2961	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20201224	4.05	4.5	4.05	4.2	2650	4.2	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20201224	13.62	14.5	13.56	14.18	3581381	14.18	up	up	correct
AUTL.US	Autolus Therapeutics plc	20201224	8.73	9.09	8.661	8.9	128700	8.9	up	up	correct
AUTO.US	AutoWeb Inc	20201224	2.88	2.91	2.73	2.74	290400	2.74	down	down	correct
AUVI.US	Applied UV Inc	20201224	5.03	5.11	4.96	5.04	47200	5.04	up	up	correct
AVAV.US	AeroVironment Inc	20201224	90.82	91.7663	88.7046	88.97	40926	88.97	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20201224	1.25	1.25	1.19	1.19	103956	1.19	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20201224	6.53	7.667	6.49	6.87	265200	6.87	up	up	correct
AVCTW.US	AVCTW	20201224	0.368	0.5157	0.355	0.45	248610	0.45	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20201224	7.02	7.18	6.83	6.9	137647	6.9	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20201224	5.99	6.03	5.72	5.86	212700	5.86	down	down	correct
AVGO.US	Broadcom Inc	20201224	428.49	432	427.57	431.46	412268	419.0175	up	down	incorrect
AVGOP.US	Broadcom Inc	20201224	1399.28	1399.28	1399.28	1399.28	500	1330.746
AVGR.US	Avinger Inc	20201224	0.61	0.77	0.4575	0.4799	229584891	0.4799	down	down	correct
AVID.US	Avid Technology Inc	20201224	13.9	13.99	13.72	13.77	128967	13.77	down	up	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20201224	34.31	35.34	33.88	34.48	66356	34.48	up	up	correct
AVNW.US	Aviat Networks Inc	20201224	35.17	36.53	34.71	35.18	46561	17.59	up	up	correct
AVO.US	Mission Produce Inc	20201224	14.5	14.77	14.3576	14.65	38531	14.65	up	up	correct
AVRO.US	AVROBIO Inc	20201224	15	15.45	14.55	14.68	101400	14.68	down	down	correct
AVT.US	Avnet Inc	20201224	34.8	34.93	34.2	34.47	472548	33.6868	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20201224	2.75	2.76	2.66	2.75	143300	2.75
AVXL.US	Anavex Life Sciences Corp	20201224	6.02	6.02	5.62	5.75	575400	5.75	down	down	correct
AWH.US	Aspira Women's Health Inc	20201224	6.36	6.6489	6.28	6.46	321489	6.46	up	up	correct
AWRE.US	Aware Inc	20201224	3.53	3.6	3.46	3.54	4300	3.54	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20201224	2.66	2.71	2.5323	2.6	141586	2.6	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20201224	7.89	7.89	7.59	7.74	133099	7.74	down	down	correct
AXGN.US	AxoGen Inc	20201224	17.82	18	17.55	17.71	58944	17.71	down	up	incorrect
AXLA.US	Axcella Health Inc	20201224	5.5	5.52	5.36	5.43	30400	5.43	down	down	correct
AXNX.US	Axonics Inc	20201224	48.23	49.55	47.25	47.78	195500	47.78	down	down	correct
AXON.US	Axon Enterprise Inc	20201224	132	132.455	129.31	130.75	187448	130.75	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20201224	85.29	86.01	84.1495	84.91	149871	84.91	down	down	correct
AXTI.US	AXT Inc	20201224	10.6	10.61	9.45	9.64	716300	9.64	down	up	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20201224	40.85	41	40.27	40.81	422295	38.9839	down	up	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20201224	11.41	12	11.41	11.75	5200	11.75	up	up	correct
AYRO.US	Ayro Inc	20201224	6.25	6.47	6.11	6.16	2236731	6.16	down	down	correct
AYTU.US	Aytu Biopharma Inc	20201224	6.26	6.2849	6.065	6.12	351537	6.12	down	up	incorrect
AZN.US	AstraZeneca PLC	20201224	48.9	48.9	48.17	48.52	4931684	47.2216	down	down	correct
AZPN.US	Aspen Technology Inc	20201224	131.21	131.94	128.52	130.51	152884	130.51	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20201224	0.81	0.81	0.785	0.7907	11919	7.907	down	down	correct
AZYO.US	Aziyo Biologics Inc	20201224	12.73	12.965	12.56	12.56	4800	12.56	down	down	correct
BAND.US	Bandwidth Inc	20201224	176.07	180.09	172.945	174.06	137300	174.06	down	down	correct
BANF.US	BancFirst Corporation	20201224	58.88	58.88	57.685	58.13	26767	56.8579	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20201224	28.75	28.75	28.75	28.75	267	26.938
BANR.US	Banner Corporation	20201224	45.69	45.73	44.92	45.63	60636	44.2486	down	down	correct
BANX.US	StoneCastle Financial Corp	20201224	20	20.145	19.6	19.81	15228	18.7754	down	down	correct
BATRA.US	The Liberty Braves Group	20201224	25.27	25.37	24.985	25.17	8500	25.17	down	down	correct
BATRK.US	The Liberty Braves Group	20201224	25.08	25.32	24.86	24.9	23000	24.9	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20201224	18.82	18.97	18.27	18.6	2426185	18.6	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20201224	3.56	3.71	3.56	3.6	70100	3.6	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20201224	1.47	1.51	1.46	1.48	88000	1.48	up	up	correct
BBI.US	Brickell Biotech Inc	20201224	0.77	0.8	0.75	0.8	2331400	0.8	up	up	correct
BBIG.US	Vinco Ventures Inc	20201224	1.36	1.39	1.36	1.38	71986	1.38	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20201224	69.58	70.56	68.51	69.5	302800	69.5	down	down	correct
BBQ.US	BBQ Holdings Inc	20201224	4.7	4.9	4.55	4.88	11000	4.88	up	up	correct
BBSI.US	Barrett Business Services Inc	20201224	70.64	70.64	68.42	69.29	26116	68.1694	down	down	correct
BCAB.US	BioAtla Inc	20201224	32.37	32.99	31.82	31.82	97200	31.82	down	down	correct
BCBP.US	BCB Bancorp Inc	20201224	10.81	10.81	10.53	10.75	15781	10.2978	down	down	correct
BCDA.US	BioCardia Inc	20201224	4.077	4.12	3.72	3.83	964023	3.83	down	down	correct
BCDAW.US	BioCardia Inc	20201224	1.75	1.75	1.56	1.59	725	1.59	down	up	incorrect
BCEL.US	Atreca Inc	20201224	15.97	16.172	15.53	15.55	41100	15.55	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20201224	5.25	5.34	5.05	5.07	396978	5.07	down	down	correct
BCML.US	BayCom Corp	20201224	14.96	15.07	14.75	14.93	4400	14.93	down	down	correct
BCOR.US	Blucora Inc	20201224	14.73	15.07	14.73	15.06	142205	15.06	up	up	correct
BCOV.US	Brightcove Inc	20201224	17.44	17.7	17.33	17.64	90684	17.64	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20201224	7.4088	7.5608	7.4088	7.5608	1842	7.5608	up	up	correct
BCPC.US	Balchem Corporation	20201224	112.77	113.65	112.23	113.65	30722	113.2071	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20201224	7.57	7.6155	7.22	7.28	2846302	7.28	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20201224	19.75	20.15	19.75	19.87	8200	19.87	up	up	correct
BDREX.US	BDREX	20201224	9.62	9.62	9.62	9.62	0	1.8727
BDRWX.US	BDRWX	20201224	9.62	9.62	9.62	9.62	0	1.8583
BDSI.US	BioDelivery Sciences International Inc	20201224	4.32	4.34	4.26	4.3	215369	4.3	down	up	incorrect
BDSX.US	Biodesix Inc	20201224	19.32	19.515	17.91	17.97	67600	17.97	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20201224	33.8	34.87	33.61	33.72	42913	33.72	down	down	correct
BEAM.US	Beam Therapeutics Inc	20201224	91	91.57	85.82	87.84	308500	87.84	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20201224	40.09	40.63	39.89	40.5	108308	40.5	up	up	correct
BEEM.US	Beam Global	20201224	53	55.835	51.8	55.31	327492	55.31	up	up	correct
BEEMW.US	Beam Global	20201224	47	49.41	46.3371	46.9325	0	46.9325	down	down	correct
BELFB.US	Bel Fuse Inc	20201224	15.685	16.71	15.571	15.69	12044	15.3958	up	up	correct
BFC.US	Bank First Corporation	20201224	68.95	68.95	67.95	68.1	2442	66.9914	down	down	correct
BFI.US	BurgerFi International Inc	20201224	14.53	15	14.53	14.8	202416	14.8	up	up	correct
BFIIW.US	BurgerFi International LLC	20201224	2.4	2.54	2.4	2.5	0	2.5	up	down	incorrect
BFIN.US	BankFinancial Corporation	20201224	8.8	8.86	8.75	8.75	11703	8.4242	down	down	correct
BFRA.US	Biofrontera AG	20201224	6.93	6.99	6.88	6.93	19715	6.93
BFST.US	Business First Bancshares Inc	20201224	20.285	20.285	20	20.01	19542	19.6323	down	down	correct
BGCP.US	BGC Partners Inc	20201224	4.11	4.15	4.04	4.15	947930	4.1166	up	up	correct
BGFDX.US	BGFDX	20201224	23.7	23.7	23.7	23.7	0	23.0667
BGFLX.US	BGFLX	20201224	23.66	23.66	23.66	23.66	0	23.0006
BGFTX.US	BGFTX	20201224	23.62	23.62	23.62	23.62	0	23.0193
BGFV.US	Big 5 Sporting Goods Corporation	20201224	11.63	11.71	10.76	10.94	572714	9.9038	down	down	correct
BGFVX.US	BGFVX	20201224	24.67	24.67	24.67	24.67	0	24.0419
BGNE.US	BeiGene Ltd	20201224	263.04	266.8	259.57	263.72	78000	263.72	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20201224	0.843	0.851	0.83	0.85	279100	0.85	up	up	correct
BHF.US	Brighthouse Financial Inc	20201224	35.58	35.59	35.08	35.44	151300	35.44	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20201224	27.75	27.9649	27.75	27.898	9554	26.313	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20201224	26.34	26.34	26.152	26.2	16298	24.7524	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20201224	27.62	28.01	27.62	27.89	17732	26.248	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20201224	27.5	27.6	27.37	27.57	6055	25.9491	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20201224	9.94	10	9.93	9.975	6700	9.975	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20201224	10.39	10.825	10.31	10.64	76900	10.64	up	up	correct
BHSEW.US	Bull Horn Holdings Corp	20201224	0.75	0.86	0.75	0.78	149138	0.78	up	up	correct
BHTG.US	BioHiTech Global Inc	20201224	1.22	1.23	1.21	1.22	58500	1.22
BIDU.US	Baidu Inc	20201224	189.75	192.88	189	191.02	2978878	191.02	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20201224	72.91	74.7799	71.58	72.82	1721612	72.82	down	down	correct
BIIB.US	Biogen Inc	20201224	250.27	251.2	247.51	248.89	459488	248.89	down	down	correct
BILI.US	Bilibili Inc	20201224	81.71	83.23	78.6	82.01	3531700	82.01	up	up	correct
BIMI.US	BIMI International Medical Inc	20201224	1.79	1.83	1.76	1.79	267285	1.79
BIOC.US	Biocept Inc	20201224	4.96	4.96	4.67	4.71	290007	4.71	down	down	correct
BIOL.US	BIOLASE Inc	20201224	0.4526	0.5	0.373	0.3805	73538594	0.3805	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20201224	5.58	5.68	5.45	5.58	42100	5.58
BITF.US	Bitfarms Ltd. Common Stock	20201224	2.2	2.52	1.87	2.11	2725084	2.11	down	down	correct
BIVI.US	BioVie Inc	20201224	15.45	16.05	15.06	15.5	24614	15.5	up	up	correct
BJRI.US	BJ's Restaurants Inc	20201224	39.74	40.52	38.902	39.1	100353	39.1	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20201224	2.68	2.74	2.65	2.71	173959	2.4553	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20201224	2.13	2.16	2.05	2.0964	192404	1.9853	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20201224	6.79	6.85	6.79	6.84	12701	6.2449	up	up	correct
BKNG.US	Booking Holdings Inc	20201224	2119	2119	2081	2088.3501	182500	2088.3501	down	down	correct
BKR.US	Baker Hughes Company	20201224	21.2	21.24	20.85	21.01	1213358	20.3688	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20201224	16.36	16.41	16.32	16.32	4727	15.6959	down	down	correct
BKYI.US	BIO	20201224	3.42	3.4799	3.34	3.47	139648	3.47	up	up	correct
BL.US	BlackLine Inc	20201224	137.9	138.66	135.8	137.83	150600	137.83	down	up	incorrect
BLBD.US	Blue Bird Corporation	20201224	19.11	19.26	18.85	19.05	48878	19.05	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20201224	2.67	2.67	2.67	2.67	0	2.67
BLCM.US	Bellicum Pharmaceuticals Inc	20201224	3.78	3.844	3.52	3.8	695100	3.8	up	down	incorrect
BLCT.US	BlueCity Holdings Limited	20201224	10.53	10.61	10.205	10.41	59800	10.41	down	down	correct
BLDE.US	Blade Air Mobility Inc	20201224	10.92	11.09	10.85	10.97	1363800	10.97	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20201224	2.06	2.18	2	2.11	252838	2.11	up	up	correct
BLDP.US	Ballard Power Systems Inc	20201224	23.58	23.86	22.51	23.45	3824400	23.45	down	down	correct
BLFS.US	BioLife Solutions Inc	20201224	44.74	45.32	43.39	43.72	90263	43.72	down	down	correct
BLI.US	Berkeley Lights Inc	20201224	103.14	108.02	101.76	103.38	157400	103.38	up	up	correct
BLIN.US	Bridgeline Digital Inc	20201224	2.92	2.98	2.64	2.68	278600	2.68	down	down	correct
BLKB.US	Blackbaud Inc	20201224	59.32	59.33	58.52	58.88	135507	58.88	down	down	correct
BLMN.US	Bloomin' Brands Inc	20201224	18.95	19.21	18.68	18.95	455552	18.95
BLNK.US	Blink Charging Co	20201224	45.11	53.95	44.98	49.5	25591770	49.5	up	up	correct
BLNKW.US	BLNKW	20201224	39.51	49.75	39.51	45.49	85396	45.49	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20201224	7.68	7.72	7.33	7.33	30588	7.33	down	up	incorrect
BLRX.US	BioLineRx Ltd	20201224	2.67	2.68	2.53	2.58	655500	2.58	down	down	correct
BLSA.US	BCLS Acquisition Corp	20201224	11.25	11.25	11.02	11.217	8800	11.217	down	down	correct
BLU.US	BELLUS Health Inc	20201224	3.04	3.22	3.03	3.08	803749	3.08	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20201224	10.06	10.06	10.06	10.06	0	9.8618
BLUE.US	bluebird bio Inc	20201224	46.0371	46.327	44.9177	45.5174	296643	29.4802	down	down	correct
BMRA.US	Biomerica Inc	20201224	5.19	5.24	4.9501	4.97	104715	4.97	down	down	correct
BMRC.US	Bank of Marin Bancorp	20201224	36.44	36.7	36.43	36.46	4496	35.5242	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20201224	88.44	89.1	88.13	88.66	463645	88.66	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20201224	30.43	30.54	29.91	30.54	26175	29.71	up	up	correct
BNFT.US	Benefitfocus Inc	20201224	13.57	14.15	13.51	13.99	102984	13.99	up	up	correct
BNGO.US	Bionano Genomics Inc	20201224	0.745	0.75	0.655	0.705	14085120	0.705	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20201224	0.43	0.43	0.3001	0.3899	59136	0.3899	down	down	correct
BNR.US	Burning Rock Biotech Limited	20201224	25.72	25.875	25.09	25.75	93128	25.75	up	up	correct
BNSO.US	Bonso Electronics International Inc	20201224	4.34	4.5925	4.2	4.2	6478	4.2	down	down	correct
BNTC.US	Benitec Biopharma Inc	20201224	3.15	3.1812	3.02	3.09	131414	3.09	down	down	correct
BNTX.US	BioNTech SE	20201224	98.5	99.89	96.64	96.96	1039100	96.96	down	down	correct
BOCH.US	Bank of Commerce Holdings	20201224	10.1	10.1	9.76	9.85	13638	9.6617	down	down	correct
BOKF.US	BOK Financial Corporation	20201224	69.48	69.96	68.41	68.69	73105	67.1468	down	down	correct
BOMN.US	Boston Omaha Corporation	20201224	25.87	26.541	25.844	26.01	43300	26.01	up	up	correct
BOOM.US	DMC Global Inc	20201224	44.67	44.8382	43.27	44.01	33794	44.01	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20201224	2.68	2.68	2.6	2.6	1600	2.6	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20201224	12.1001	12.15	12.1001	12.15	1081	10.8523	up	up	correct
BOXL.US	Boxlight Corporation	20201224	1.691	1.71	1.63	1.65	1792300	1.65	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20201224	124.49	125.61	122.5446	123	83913	123	down	down	correct
BPOP.US	Popular Inc	20201224	56.59	56.59	55.31	56.03	128441	54.7538	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20201224	25.47	25.58	25.42	25.42	832	24.0777	down	up	incorrect
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20201224	26.38	26.38	26.38	26.38	723	25.539
BPRN.US	The Bank of Princeton	20201224	23.63	23.63	23.63	23.63	656	23.1042
BPTH.US	Bio	20201224	3.86	3.97	3.781	3.81	135972	3.81	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20201224	14.98	15.05	14.82	15.05	556800	14.6139	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20201224	21	21.34	20.747	21.23	12500	19.9762	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20201224	23.36	23.36	23.23	23.29	6300	21.8643	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20201224	23.56	23.56	23.45	23.51	2500	22.0578	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20201224	1.67	1.86	1.64	1.72	1306664	1.72	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20201224	10.18	10.65	10.1	10.14	687300	10.14	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20201224	0.26	0.7986	0.25	0.288	0	0.288	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20201224	0.8	0.99	0.8	0.85	1161146	0.85	up	up	correct
BRID.US	Bridgford Foods Corporation	20201224	18.9	18.9	18.53	18.53	400	18.53	down	down	correct
BRKL.US	Brookline Bancorp Inc	20201224	11.88	11.88	11.65	11.79	171798	11.425	down	down	correct
BRKR.US	Bruker Corporation	20201224	54.18	54.5	53.89	54.33	105892	54.2131	up	down	incorrect
BRKS.US	Brooks Automation Inc	20201224	73.1	75.26	73.1	74.56	125653	74.3077	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20201224	0.33	0.33	0.3105	0.32	0	0.32	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20201224	11	11	11	11	0	11
BRLIW.US	Brilliant Acquisition Corporation	20201224	0.75	0.75	0.6601	0.69	0	0.69	down	up	incorrect
BROG.US	Brooge Energy Limited	20201224	10.82	10.85	10.82	10.85	1200	10.85	up	up	correct
BRP.US	BRP Group Inc	20201224	29.27	30.4	28.36	30.25	173400	30.25	up	up	correct
BRQS.US	Borqs Technologies Inc	20201224	1.05	1.05	1	1.05	1504085	1.05
BRTX.US	BioRestorative Therapies Inc. Common Stock	20201224	0.0085	0.0089	0.0074	0.0083	19107611	33.2	down	down	correct
BRY.US	Berry Corporation	20201224	3.97	3.97	3.76	3.79	200058	3.6819	down	down	correct
BSBK.US	Bogota Financial Corp	20201224	9.26	9.3	9.17	9.17	3000	9.17	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20201224	19.96	20.05	19.8	19.91	13349	19.4547	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20201224	2.14	2.14	2.14	2.14	0	2.14
BSGM.US	BioSig Technologies Inc	20201224	4.6	4.6	4.36	4.41	73600	4.41	down	up	incorrect
BSQR.US	BSQUARE Corporation	20201224	1.29	1.42	1.29	1.35	362400	1.35	up	up	correct
BSRR.US	Sierra Bancorp	20201224	23.71	23.71	23.37	23.6	4313	22.788	down	up	incorrect
BSVN.US	Bank7 Corp	20201224	14.285	14.36	13.9	13.9	3246	13.5855	down	down	correct
BSY.US	Bentley Systems Incorporated	20201224	39.53	39.9	37.7111	38.48	69759	38.3934	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20201224	53.32	54.91	52.4	52.83	171100	52.83	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20201224	10.02	10.05	10.01	10.03	357800	10.03	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20201224	10.55	10.69	10.55	10.6	24100	10.6	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20201224	1.2	1.3	1.195	1.25	0	1.25	up	up	correct
BTB.US	Bit Brother Limited	20201224	1.68	1.69	1.61	1.65	282800	1.65	down	down	correct
BTBT.US	Bit Digital Inc	20201224	6.03	6.345	5.65	5.79	858631	5.79	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20201224	0.23	0.23	0.2	0.215	60205	2.15	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20201224	0.798	0.82	0.798	0.82	60300	0.82	up	up	correct
BTRS.US	BTRS Holdings Inc	20201224	16.26	16.99	15.69	16.6	393217	16.6	up	down	incorrect
BTRSW.US	BTRS Holdings Inc	20201224	4.46	4.49	3.97	4.22	370484	4.22	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20201224	16.98	17.63	15.9	16.2	9859155	16.2	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20201224	18.16	18.89	17.341	17.72	1661400	17.72	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20201224	5.11	5.4	4.57	4.7	1460400	4.7	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20201224	2.03	2.195	2.03	2.155	259737	4.31	up	up	correct
BUSE.US	First Busey Corporation	20201224	21.4	21.47	21.09	21.42	76791	20.6304	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20201224	3.26	3.285	3.13	3.17	224500	3.17	down	down	correct
BWACU.US	Better World Acquisition Corp	20201224	10.45	10.46	10.31	10.36	89300	10.36	down	down	correct
BWAY.US	BrainsWay Ltd	20201224	6.163	6.25	6.163	6.18	1600	6.18	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20201224	12.2	12.38	12.2	12.31	9100	12.31	up	up	correct
BWEN.US	Broadwind Inc	20201224	6.29	6.3	5.88	6.01	638200	6.01	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20201224	18.71	18.71	18.44	18.46	5229	18.0329	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20201224	31.65	33.811	31.65	31.71	7900	30.217	up	up	correct
BXRX.US	Baudax Bio Inc	20201224	1.07	1.07	1.03	1.05	1475913	1.05	down	down	correct
BYFC.US	Broadway Financial Corporation	20201224	1.9	1.9059	1.8	1.83	182620	1.83	down	down	correct
BYND.US	Beyond Meat Inc	20201224	139.59	140.4	135.06	136.59	1969738	136.59	down	down	correct
BYRN.US	Byrna Technologies Inc	20201224	15	15	14.4	14.9	11103	14.9	down	down	correct
BYSI.US	BeyondSpring Inc	20201224	11.38	11.5	11.05	11.05	140700	11.05	down	up	incorrect
BZUN.US	Baozun Inc	20201224	33.51	33.8117	31.4	32.01	2160562	32.01	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20201224	6.97	6.97	6.66	6.8	208485	6.8	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20201224	12.83	12.83	12.15	12.33	53400	12.33	down	down	correct
CAC.US	Camden National Corporation	20201224	35.69	35.71	34.96	35.32	10268	34.2233	down	down	correct
CACC.US	Credit Acceptance Corporation	20201224	340.23	340.23	327.55	329	49068	329	down	down	correct
CADCX.US	CADCX	20201224	24.93	24.93	24.93	24.93	0	23.6988
CADE.US	PA	20201224	26.34	26.45	26.3	26.3	6802	24.9785	down	down	correct
CADEX.US	CADEX	20201224	25	25	25	25	0	23.7689
CADFX.US	CION Ares Diversified Credit Fund W	20201224	25.14	25.14	25.14	25.14	0	23.9123
CADSX.US	CADSX	20201224	25.06	25.06	25.06	25.06	0	23.8301
CADUX.US	CADUX	20201224	25.09	25.09	25.09	25.09	0	23.8627
CADWX.US	CADWX	20201224	25.01	25.01	25.01	25.01	0	23.7809
CAKE.US	The Cheesecake Factory Incorporated	20201224	37.36	37.83	36.72	37.21	372189	37.21	down	down	correct
CALA.US	Calithera Biosciences Inc	20201224	5.36	5.451	5.04	5.1	559400	5.1	down	down	correct
CALB.US	California BanCorp	20201224	16.08	17	16.08	16.42	3400	16.42	up	up	correct
CALM.US	Cal	20201224	37.78	37.87	37.04	37.36	137218	37.3264	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20201224	32.937	33.28	32.937	33.28	800	33.28	up	up	correct
CAMP.US	CalAmp Corp	20201224	9.65	9.96	9.65	9.9	174585	9.9	up	up	correct
CAMT.US	Camtek Ltd	20201224	21.11	21.35	20.41	21.09	92500	21.09	down	down	correct
CAN.US	Canaan Inc	20201224	3.79	3.95	3.7	3.73	1894300	3.73	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20201224	3.9	3.95	3.83	3.9	268294	3.9
CAR.US	Avis Budget Group Inc	20201224	36.71	37	35.35	36.9	651624	36.9	up	up	correct
CARA.US	Cara Therapeutics Inc	20201224	15.59	15.85	15.59	15.7	151495	15.7	up	up	correct
CARE.US	Carter Bankshares Inc	20201224	10.66	10.8	10.6	10.75	27200	10.75	up	up	correct
CARG.US	CarGurus Inc	20201224	33.61	33.87	33.455	33.69	292400	33.69	up	up	correct
CARV.US	Carver Bancorp Inc	20201224	6.68	6.78	6.57	6.67	87469	6.67	down	down	correct
CASA.US	Casa Systems Inc	20201224	6.44	6.73	6.42	6.64	173600	6.64	up	up	correct
CASH.US	Meta Financial Group Inc	20201224	36.9	36.9	36.1	36.66	62606	36.5176	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20201224	3.08	3.09	2.87	2.93	171000	2.93	down	down	correct
CASS.US	Cass Information Systems Inc	20201224	38.22	38.28	37.66	38.08	43911	37.1442	down	down	correct
CASY.US	Casey's General Stores Inc	20201224	178.1	178.88	176.7	177.72	75879	176.5072	down	up	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20201224	2.355	2.44	2.15	2.25	1320956	13.5	down	up	incorrect
CATC.US	Cambridge Bancorp	20201224	70.99	71	69.52	70.59	7050	68.6492	down	down	correct
CATY.US	Cathay General Bancorp	20201224	31.61	31.61	30.98	31.5	132555	30.7705	down	down	correct
CBAN.US	Colony Bankcorp Inc	20201224	14.31	14.35	14.13	14.13	2636	13.7809	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20201224	6.69	6.8341	6.02	6.26	5643014	6.26	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20201224	6.57	6.68	6.47	6.52	329422	6.52	down	down	correct
CBFV.US	CB Financial Services Inc	20201224	20.3255	20.63	20.26	20.26	1663	19.3909	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20201224	6.66	6.73	6.36	6.47	88053	6.47	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20201224	3.24	3.79	3.17	3.72	1116300	3.72	up	down	incorrect
CBMB.US	CBM Bancorp Inc	20201224	13.25	13.25	13.25	13.25	141	12.4022
CBNK.US	Capital Bancorp Inc	20201224	13.61	13.9627	13.6	13.64	6462	13.5851	up	up	correct
CBOE.US	Cboe Global Markets Inc	20201224	90.95	92.11	90.92	92.05	201131	90.9668	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20201224	136.635	136.97	132.82	135.05	225086	132.822	down	down	correct
CBSH.US	Commerce Bancshares Inc	20201224	66.93	67	65.34	66.38	264301	62.3112	down	down	correct
CBTX.US	CBTX Inc	20201224	26.12	26.77	25.78	26.11	15491	25.6527	down	down	correct
CCAC.US	WT	20201224	1.92	1.92	1.86	1.88	150130	1.88	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20201224	15.02	15.06	14.88	14.998	5900	13.6162	down	down	correct
CCB.US	Coastal Financial Corporation	20201224	21.38	21.86	21.34	21.35	8300	21.35	down	down	correct
CCBG.US	Capital City Bank Group Inc	20201224	25.18	25.18	24.5	24.8	7912	24.2089	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20201224	36.7	36.7	35	35.43	153400	35.43	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20201224	28.8	28.95	28.69	28.87	49699	26.8267	up	up	correct
CCEL.US	Cryo	20201224	7.5	7.5	7.5	7.5	0	7.5
CCEP.US	Coca	20201224	47.29	47.79	46.86	47.74	285086	46.3478	up	up	correct
CCLFX.US	CCLFX	20201224	10.54	10.54	10.54	10.54	0	9.6696
CCLP.US	CSI Compressco LP	20201224	1.1595	1.16	1.1	1.1045	42001	1.0824	down	down	correct
CCMP.US	CMC Materials Inc	20201224	141.59	144.225	140.6	143.83	72823	142.1069	up	up	correct
CCNC.US	Code Chain New Continent Limited	20201224	1.62	1.75	1.61	1.73	168134	1.73	up	up	correct
CCNE.US	CNB Financial Corporation	20201224	21.12	21.7686	20.87	20.94	8390	20.369	down	down	correct
CCNEP.US	CNB Financial Corporation	20201224	25.72	25.752	25.72	25.752	1700	24.1322	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20201224	58.86	59.7	58.06	59.56	359147	56.9716	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20201224	9	9.24	8.975	9.1	82474	9.1	up	up	correct
CCXI.US	ChemoCentryx Inc	20201224	62.99	64.0956	60.12	60.55	186845	60.55	down	down	correct
CD.US	Chindata Group Holdings Limited	20201224	19.51	19.59	18.8301	19.09	11528450	19.09	down	down	correct
CDAK.US	Codiak BioSciences Inc	20201224	23.76	24.8	20.501	22.98	208500	22.98	down	down	correct
CDEV.US	Centennial Resource Development Inc	20201224	1.66	1.67	1.6	1.63	1793700	1.63	down	down	correct
CDK.US	CDK Global Inc	20201224	51.27	51.38	50.53	51.28	136374	50.5998	up	up	correct
CDLX.US	Cardlytics Inc	20201224	146.09	147.54	142.3	143.02	138900	143.02	down	down	correct
CDMO.US	Avid Bioservices Inc	20201224	11.51	11.71	11.23	11.39	132500	11.39	down	down	correct
CDNA.US	CareDx Inc	20201224	76.84	78.3	74.83	76.23	235827	76.23	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20201224	133.49	134.6199	132.63	134	377249	134	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20201224	2.11	2.12	2.02	2.06	526800	2.06	down	down	correct
CDW.US	CDW Corporation	20201224	130.46	130.53	128.25	129.23	392930	128.0061	down	up	incorrect
CDXC.US	ChromaDex Corporation	20201224	5.07	5.13	4.91	4.99	161530	4.99	down	down	correct
CDXS.US	Codexis Inc	20201224	22.99	23.05	22.45	22.67	225400	22.67	down	down	correct
CDZI.US	Cadiz Inc	20201224	10.48	10.48	10.25	10.41	82448	10.41	down	down	correct
CECE.US	CECO Environmental Corp	20201224	6.76	6.9998	6.7127	6.85	37032	6.85	up	up	correct
CEDAX.US	CEDAX	20201224	26.3	26.3	26.3	26.3	0	25.8708
CEDIX.US	Destra International & Event	20201224	26.31	26.31	26.31	26.31	0	25.3633
CEDLX.US	CEDLX	20201224	26.28	26.28	26.28	26.28	0	25.8831
CEDTX.US	CEDTX	20201224	26.25	26.25	26.25	26.25	0	25.8798
CELC.US	Celcuity Inc	20201224	10.09	10.808	9.73	10.3	9400	10.3	up	up	correct
CELH.US	Celsius Holdings Inc	20201224	43	44.49	42.9	44.15	811821	44.15	up	down	incorrect
CELU.US	Celularity Inc	20201224	12.075	12.14	11.7	11.8	418100	11.8	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20201224	5.28	5.32	5.13	5.18	430100	5.18	down	down	correct
CENT.US	Central Garden & Pet Company	20201224	37.17	37.27	36.53	36.79	81800	36.79	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20201224	35.25	35.49	34.49	34.85	87342	34.85	down	down	correct
CENX.US	Century Aluminum Company	20201224	10.76	10.87	10.46	10.48	252679	10.48	down	down	correct
CERC.US	Cerecor Inc	20201224	2.75	2.76	2.6602	2.75	143290	2.75
CERE.US	Cerevel Therapeutics Holdings Inc	20201224	17.13	18.1	16.75	17.76	134318	17.76	up	up	correct
CERN.US	Cerner Corporation	20201224	78.4	78.46	77.62	78.41	432006	77.4918	up	up	correct
CERS.US	Cerus Corporation	20201224	8.36	8.53	8.06	8.07	919907	8.07	down	down	correct
CERT.US	Certara Inc	20201224	40.2	40.48	37	37.82	238700	37.82	down	down	correct
CETX.US	Cemtrex Inc	20201224	1.64	1.67	1.48	1.57	1338228	1.57	down	up	incorrect
CETXP.US	Cemtrex Inc	20201224	2.25	2.32	2.25	2.32	387	2.1043	up	down	incorrect
CETXW.US	Cemtrex Inc. Series 1 Warrant	20201224	0.1	0.1	0.0881	0.0991	12414	0.0991	down	up	incorrect
CEVA.US	CEVA Inc	20201224	40.8	42.4299	40.2665	42.21	148834	42.21	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20201224	11.35	11.35	10.5	10.63	74200	10.63	down	down	correct
CFBK.US	CF Bankshares Inc	20201224	17.21	18.35	17.21	18.01	6192	17.8872	up	up	correct
CFFI.US	C&F Financial Corporation	20201224	38	38.2193	36.9197	37.2	5817	36.0715	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20201224	12.37	12.38	12.26	12.38	193417	11.6817	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20201224	10.3	10.311	10.22	10.278	490500	10.278	down	down	correct
CFMS.US	Conformis Inc	20201224	0.69	0.698	0.67	0.697	675400	0.697	up	up	correct
CFRX.US	ContraFect Corporation	20201224	5.35	5.4	5.31	5.37	63500	5.37	up	up	correct
CG.US	The Carlyle Group Inc	20201224	31.36	31.6075	31	31.36	351101	30.6853
CGBD.US	TCG BDC Inc	20201224	11.14	11.15	10.97	11.05	117456	9.8434	down	down	correct
CGC.US	Canopy Growth Corporation	20201224	27.095	27.1	25.78	25.86	2772400	25.86	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20201224	23.96	23.96	23.96	23.96	0	22.861
CGEN.US	Compugen Ltd	20201224	13.8	14.49	13.01	13.13	1018197	13.13	down	up	incorrect
CGNX.US	Cognex Corporation	20201224	82.09	82.2	79.62	80.73	319466	80.4866	down	down	correct
CGO.US	Calamos Global Total Return Fund	20201224	14.89	14.9	14.66	14.9	18275	13.8178	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20201224	10.69	10.89	9.7	9.85	179795	9.85	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20201224	2.96	3.04	2.91	2.94	16391	2.94	down	down	correct
CHCO.US	City Holding Company	20201224	69.27	69.55	68.44	69.52	24277	67.4078	up	up	correct
CHDN.US	Churchill Downs Incorporated	20201224	206.53	208.685	203.44	206.91	215919	206.2757	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20201224	25.07	25.31	23.68	23.89	505929	23.89	down	down	correct
CHEK.US	Check	20201224	0.42	0.43	0.3639	0.3859	5356594	0.3859	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20201224	13.72	13.87	13.72	13.84	145736	12.8424	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20201224	135.17	135.69	134	134.75	246718	134.75	down	down	correct
CHMG.US	Chemung Financial Corporation	20201224	33.56	33.7829	33.56	33.65	3910	32.7546	up	up	correct
CHNG.US	Change Healthcare Inc	20201224	18.41	18.49	18.2	18.49	439000	18.49	up	up	correct
CHNGU.US	Change Healthcare Inc	20201224	64.168	64.85	64.168	64.615	1200	62.0399	up	up	correct
CHNR.US	China Natural Resources Inc	20201224	1.49	1.52	1.45	1.47	51646	1.47	down	down	correct
CHPM.US	CHP Merger Corp	20201224	10.38	10.45	10.38	10.4	80000	10.4	up	up	correct
CHPMU.US	CHP Merger Corp	20201224	10.997	11	10.55	10.65	2800	10.65	down	down	correct
CHPMW.US	CHP Merger Corp	20201224	1.36	1.4	1.28	1.355	16700	1.355	down	down	correct
CHRS.US	Coherus BioSciences Inc	20201224	17.11	17.5	17.11	17.35	293973	17.35	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20201224	94.72	95	93.92	94.66	405830	92.5939	down	down	correct
CHSCL.US	CHS Inc	20201224	29.3	29.49	29.25	29.44	10490	27.6082	up	down	incorrect
CHSCM.US	CHS Inc	20201224	27.8	27.84	27.29	27.83	8410	26.1965	up	up	correct
CHSCN.US	CHS Inc	20201224	27.83	27.8392	27.45	27.8	8739	26.0883	down	down	correct
CHSCO.US	CHS Inc	20201224	28.2	28.3641	28.2	28.3641	4073	26.4781	up	up	correct
CHSCP.US	CHS Inc	20201224	29.43	29.53	29.37	29.53	3335	27.6576	up	up	correct
CHTR.US	Charter Communications Inc	20201224	646.6	657.33	646.6	656.49	1127336	656.49	up	up	correct
CHUY.US	Chuy's Holdings Inc	20201224	27.54	28.19	27.16	27.93	39688	27.93	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20201224	9.64	9.73	9.6	9.72	120151	8.9622	up	up	correct
CHX.US	ChampionX Corporation	20201224	15.24	15.377	14.63	14.92	784800	14.92	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20201224	14.5	14.6	14.5	14.6	89472	13.5454	up	up	correct
CIDM.US	Cinedigm Corp	20201224	0.6787	0.7	0.637	0.64	10103390	0.64	down	down	correct
CIGI.US	Colliers International Group Inc	20201224	89.5	90.76	89	90.52	8811	90.4301	up	down	incorrect
CIH.US	China Index Holdings Limited	20201224	1.98	1.99	1.94	1.95	39400	1.95	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20201224	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20201224	85.72	86.2224	84.21	85.23	226472	83.3904	down	down	correct
CIVB.US	Civista Bancshares Inc	20201224	17.32	17.32	16.82	16.82	5679	16.4384	down	down	correct
CIZN.US	Citizens Holding Company	20201224	20.415	20.46	20.3	20.35	1993	19.3491	down	down	correct
CJJD.US	China Jo	20201224	1.03	1.04	1.01	1.03	168062	1.03
CKPT.US	Checkpoint Therapeutics Inc	20201224	2.81	2.92	2.75	2.82	356600	2.82	up	up	correct
CLAR.US	Clarus Corporation	20201224	15.65	15.78	15.36	15.43	78531	15.3609	down	down	correct
CLBK.US	Columbia Financial Inc	20201224	15.39	15.4	15.22	15.34	93200	15.34	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20201224	1.5	1.56	1.47	1.52	92131	1.52	up	up	correct
CLBT.US	Cellebrite DI	20201224	10.52	10.86	10.41	10.51	762600	10.51	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20201224	16.84	17.92	16.78	17.47	286636	17.47	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20201224	3.99	3.99	3.87	3.9	10000	3.9	down	down	correct
CLFD.US	Clearfield Inc	20201224	25.45	25.493	24.8	24.8	21966	24.8	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20201224	10.292	10.292	10	10.05	1400	10.05	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20201224	3.18	3.44	2.94	3.35	347707	3.35	up	up	correct
CLLS.US	Cellectis S.A	20201224	32.48	32.6944	30.39	30.4	285038	30.4	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20201224	3.5	3.51	3.4	3.48	90558	3.48	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20201224	8.4	8.49	7.55	8.35	10142950	8.35	down	down	correct
CLNN.US	Clene Inc	20201224	11.1	12.08	10.8517	11.45	53037	11.45	up	up	correct
CLOV.US	Clover Health Investments Corp	20201224	14.46	15.345	14.26	14.9	10840977	14.9	up	up	correct
CLPS.US	CLPS Incorporation	20201224	2.99	3.1492	2.99	3.07	173895	3.07	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20201224	14.79	14.95	13.43	13.83	178900	13.83	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20201224	2.09	2.25	1.99	2.2	3266247	2.2	up	up	correct
CLRO.US	ClearOne Inc	20201224	2.52	2.52	2.42	2.48	37800	2.48	down	down	correct
CLSD.US	Clearside Biomedical Inc	20201224	2	2.01	1.94	1.98	201600	1.98	down	up	incorrect
CLSK.US	CleanSpark Inc	20201224	23.75	25.8	23.11	24.87	1928297	24.87	up	down	incorrect
CLSN.US	Celsion Corporation	20201224	0.78	0.78	0.7011	0.7351	1332866	0.7351	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20201224	11.99	11.99	11.21	11.49	428000	11.49	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20201224	2.26	2.388	2.09	2.19	243200	2.19	down	down	correct
CLVS.US	Clovis Oncology Inc	20201224	4.98	4.98	4.81	4.88	2429142	4.88	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20201224	2.328	2.328	2.214	2.232	51942	2.1133	down	down	correct
CLXT.US	Calyxt Inc	20201224	4.62	4.62	4.23	4.31	119900	4.31	down	down	correct
CMBM.US	Cambium Networks Corporation	20201224	27.3	27.715	26.34	26.79	182000	26.79	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20201224	39.9	40.36	39.48	39.57	13634	39.3707	down	down	correct
CMCSA.US	Comcast Corporation	20201224	50.2	50.44	50.085	50.38	3875302	49.4893	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20201224	12.5	12.83	12.5	12.69	2234	12.2486	up	down	incorrect
CMCTP.US	CIM Commercial Trust Corporation	20201224	23.6	23.6	23.6	23.6	600	22.0495
CME.US	CME Group Inc	20201224	177.83	178.85	177.15	178.48	466097	172.9979	up	up	correct
CMII.US	CM Life Sciences II Inc	20201224	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20201224	9.05	9.2	8.96	9.18	11400	9.18	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20201224	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20201224	35.84	36.7824	34.88	35.36	5961	35.36	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20201224	15.205	15.205	14.3	14.61	11000	14.61	down	down	correct
CMPR.US	Cimpress plc	20201224	87.08	87.37	86.14	86.63	24297	86.63	down	down	correct
CMPS.US	COMPASS Pathways plc	20201224	60.3219	60.3219	54.0201	55.03	160790	55.03	down	down	correct
CMRX.US	Chimerix Inc	20201224	5.1	5.24	4.86	4.94	231483	4.94	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20201224	21.165	21.165	20.35	20.67	57424	20.3125	down	up	incorrect
CNBKA.US	Century Bancorp Inc	20201224	76.7	76.8	76.6676	76.75	1495	76.2069	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20201224	12.37	12.62	12.11	12.4	36300	12.4	up	up	correct
CNDT.US	Conduent Incorporated	20201224	5.07	5.08	4.805	4.85	669300	4.85	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20201224	1.27	1.28	1.25	1.26	342931	1.26	down	down	correct
CNFR.US	Conifer Holdings Inc	20201224	2.352	2.62	2.352	2.58	2700	2.58	up	down	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20201224	20.71	21	20.7	21	1602	19.6134	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20201224	11.93	11.93	11.81	11.81	300	11.81	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20201224	19.56	19.64	19.21	19.58	30988	19.2817	up	up	correct
CNRLX.US	CNRLX	20201224	11.59	11.59	11.59	11.59	0	11.59
CNROX.US	CNROX	20201224	10.16	10.16	10.16	10.16	0	9.4234
CNSL.US	Consolidated Communications Holdings Inc	20201224	4.84	5	4.83	4.95	180812	4.95	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20201224	1.889	1.91	1.76	1.78	928100	1.78	down	up	incorrect
CNTG.US	Centogene N.V	20201224	12.2	12.2	11.8	11.83	14200	11.83	down	down	correct
CNTY.US	Century Casinos Inc	20201224	6.55	6.6	6.3126	6.41	146777	6.41	down	down	correct
CNXC.US	Concentrix Corporation	20201224	98.17	100.91	98.17	99.88	79500	99.7445	up	up	correct
CNXN.US	PC Connection Inc	20201224	44.68	44.995	44.03	44.27	22034	43.1109	down	down	correct
COCP.US	Cocrystal Pharma Inc	20201224	1.6	1.6555	1.5	1.55	2279580	1.55	down	down	correct
CODA.US	Coda Octopus Group Inc	20201224	5.96	6.13	5.85	5.97	16249	5.97	up	up	correct
CODX.US	Co	20201224	10.864	11.18	10.72	10.84	509087	10.84	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20201224	29.85	29.85	29.85	29.85	1124	28.7908
COGT.US	Cogent Biosciences Inc	20201224	12.73	12.8	11.6973	12.05	215712	12.05	down	down	correct
COHR.US	Coherent Inc	20201224	150.4	152.55	149.16	149.47	71997	149.47	down	down	correct
COHU.US	Cohu Inc	20201224	38.72	39.66	38.0265	38.75	139400	38.75	up	up	correct
COKE.US	Coca	20201224	268	268	264.72	266	4688	265.1993	down	up	incorrect
COLB.US	Columbia Banking System Inc	20201224	34.92	34.92	34.16	34.71	62737	33.7468	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20201224	19.06	19.06	18.26	18.55	54456	18.55	down	down	correct
COLM.US	Columbia Sportswear Company	20201224	90.99	90.99	89.21	90.15	115361	89.253	down	down	correct
COMM.US	CommScope Holding Company Inc	20201224	13.34	13.43	13.01	13.11	830442	13.0108	down	down	correct
COMS.US	COMSovereign Holding Corp	20201224	2.24	2.31	2.2	2.27	5945	6.81	up	up	correct
CONE.US	CyrusOne Inc	20201224	73.02	73.65	72.02	72.75	280321	70.7172	down	down	correct
CONN.US	Conn's Inc	20201224	12.57	13.09	12.39	13.03	188469	13.03	up	up	correct
CONX.US	CONX Corp	20201224	10.29	10.29	10.12	10.2	134400	10.2	down	up	incorrect
CONXU.US	CONX Corp	20201224	10.52	10.52	10.4	10.42	258100	10.42	down	down	correct
CONXW.US	CONX Corp	20201224	1.8752	1.92	1.779	1.82	0	1.82	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20201224	10.4	10.49	10.38	10.4	154100	10.4
COOP.US	Mr. Cooper Group Inc	20201224	31.03	31.12	30.45	30.6	285000	30.6	down	down	correct
CORE.US	Core	20201224	30.11	30.18	29.69	30.1	49069	29.8262	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20201224	27.43	27.78	27.01	27.19	380754	27.19	down	down	correct
COST.US	Costco Wholesale Corporation	20201224	361.4055	365.335	361.4055	364.58	972522	361.8191	up	up	correct
COUP.US	Coupa Software Incorporated	20201224	356.09	362.433	354.3	356.74	376100	356.74	up	up	correct
COWN.US	Cowen Inc	20201224	26.98	27.0314	26.14	26.32	114152	26.0485	down	down	correct
COWNL.US	Cowen Group Inc	20201224	27.12	27.19	27.04	27.15	8744	25.2743	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20201224	12.4	12.4	12.36	12.36	300	12.36	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20201224	3.07	3.07	3.05	3.06	11000	3.06	down	down	correct
CPLP.US	Capital Product Partners L.P	20201224	8.01	8.02	7.7	7.9	52062	7.6324	down	down	correct
CPRDX.US	CPRDX	20201224	10.24	10.24	10.24	10.24	0	9.7454
CPREX.US	CPREX	20201224	10.24	10.24	10.24	10.24	0	9.7263
CPRSX.US	CPRSX	20201224	10.24	10.24	10.24	10.24	0	9.8089
CPRT.US	Copart Inc	20201224	123.56	124.04	122.7	123.71	291371	123.71	up	down	incorrect
CPRTX.US	CPRTX	20201224	10.22	10.22	10.22	10.22	0	9.7845
CPRX.US	Catalyst Pharmaceuticals Inc	20201224	3.43	3.51	3.4	3.42	896473	3.42	down	down	correct
CPSH.US	CPS Technologies Corporation	20201224	2.49	2.6499	2.26	2.29	187347	2.29	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20201224	27.6	27.84	26.92	27.25	32300	27.25	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20201224	4.08	4.25	4.08	4.24	9400	4.24	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20201224	23.58	23.75	23.55	23.7	2243	22.3903	up	up	correct
CPTAL.US	Capitala Finance Corp	20201224	23.75	23.78	23.75	23.75	1029	22.3781
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20201224	17.26	17.503	17.26	17.31	54100	15.9623	up	up	correct
CRAI.US	CRA International Inc	20201224	50.33	51.015	48.94	50.53	16354	49.8877	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20201224	1.42	1.43	1.38	1.39	2072600	1.39	down	down	correct
CRDF.US	Cardiff Oncology Inc	20201224	19.07	19.1453	17.9672	18.91	632315	18.91	down	down	correct
CRDFX.US	CRDFX	20201224	23.97	23.97	23.97	23.97	0	22.8718
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20201224	23.96	23.96	23.96	23.96	0	22.4884
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20201224	2.72	2.84	2.72	2.77	30576	2.77	up	down	incorrect
CRDLX.US	CRDLX	20201224	23.96	23.96	23.96	23.96	0	22.8623
CRDTX.US	Griffin Inst Access Credit Fund CL A	20201224	23.96	23.96	23.96	23.96	0	22.8619
CREDX.US	CREDX	20201224	10.37	10.37	10.37	10.37	0	9.915
CREG.US	China Recycling Energy Corporation	20201224	4.95	4.9638	4.34	4.44	254243	4.44	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20201224	3.86	3.99	3.86	3.98	61595	3.98	up	up	correct
CREX.US	Creative Realities Inc	20201224	1.34	1.35	1.2106	1.3	866043	1.3	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20201224	0.16	0.16	0.16	0.16	234	0.16
CRIS.US	Curis Inc	20201224	8.0714	8.1799	7.812	7.95	980367	7.95	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20201224	2	2	1.475	1.5	0	1.5	down	down	correct
CRMD.US	CorMedix Inc	20201224	8.49	8.9499	6.81	7.87	2793583	7.87	down	down	correct
CRMT.US	America's Car	20201224	110.84	111.41	107.86	110	24200	110	down	down	correct
CRNC.US	Cerence Inc	20201224	109.6	110.162	104.85	105.06	298600	105.06	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20201224	2.82	2.91	2.79	2.86	257000	2.86	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20201224	13.93	14.28	13.5	13.74	91800	13.74	down	down	correct
CRON.US	Cronos Group Inc	20201224	7.716	7.73	7.45	7.48	1537900	7.48	down	down	correct
CROX.US	Crocs Inc	20201224	65.01	65.01	62.28	62.69	492052	62.69	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20201224	177.5	177.5	166.931	168.5	1353100	168.5	down	up	incorrect
CRSR.US	Corsair Gaming Inc	20201224	39.2	39.24	36.11	36.35	1810700	36.35	down	down	correct
CRTD.US	Creatd Inc	20201224	4.03	4.1	4.01	4.02	29058	4.02	down	down	correct
CRTDW.US	Creatd Inc	20201224	1.144	1.144	1.144	1.144	2	1.144
CRTO.US	Criteo S.A	20201224	20.88	20.96	20.24	20.8	329831	20.8	down	down	correct
CRTX.US	Cortexyme Inc	20201224	29.65	29.95	28.75	29	95400	29	down	down	correct
CRUS.US	Cirrus Logic Inc	20201224	82.03	82.03	80.64	80.96	161633	80.96	down	down	correct
CRVL.US	CorVel Corporation	20201224	106.34	106.86	103.08	104.11	14500	104.11	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20201224	3.99	3.99	3.86	3.88	56000	3.88	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20201224	223.5	227.3599	219.2822	221.12	2407244	221.12	down	down	correct
CRWS.US	Crown Crafts Inc	20201224	7.17	7.17	7.07	7.15	9427	6.5336	down	down	correct
CSBR.US	Champions Oncology Inc	20201224	11.18	11.39	11.083	11.18	12494	11.18
CSCO.US	Cisco Systems Inc	20201224	44.45	44.59	44.23	44.54	5720538	43.2737	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20201224	0.6561	0.749	0.59	0.71	47965633	0.71	up	up	correct
CSGP.US	CoStar Group Inc	20201224	908.01	916.01	903.09	906.63	43125	90.663	down	down	correct
CSGS.US	CSG Systems International Inc	20201224	45.15	45.91	44.94	45.18	66071	44.2445	up	up	correct
CSII.US	Cardiovascular Systems Inc	20201224	43.84	44.16	43.53	44.09	72648	44.09	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20201224	52.68	54.5	50.7	52.71	1332694	52.71	up	down	incorrect
CSPI.US	CSP Inc	20201224	7.57	8.02	7.5	7.79	11300	7.79	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20201224	15.76	15.92	15.76	15.84	98238	14.79	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20201224	19.86	20.57	19.44	19.83	30400	19.83	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20201224	24.5	24.64	24.5	24.54	6000	22.4009	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20201224	24.49	24.6	24.275	24.6	9845	22.4851	up	down	incorrect
CSTE.US	Caesarstone Ltd	20201224	10.91	11.29	10.66	10.96	302988	10.7287	up	up	correct
CSTL.US	Castle Biosciences Inc	20201224	72.61	73.625	69.257	71.31	207600	71.31	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20201224	14.805	14.805	14.05	14.15	15730	13.9844	down	down	correct
CSWC.US	Capital Southwest Corporation	20201224	16.69	16.81	16.51	16.57	41046	14.9972	down	down	correct
CSWI.US	CSW Industrials Inc	20201224	111.13	112.36	110.01	111.7	37287	111.1787	up	up	correct
CSX.US	CSX Corporation	20201224	89.79	90.22	89.15	90.05	876389	29.682	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20201224	10.282	10.48	10.282	10.38	13000	10.38	up	up	correct
CTAS.US	Cintas Corporation	20201224	341.11	342.25	336.4	338.4	185577	335.3797	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20201224	36.85	37.07	36.5	37.07	20314	35.7475	up	up	correct
CTG.US	Computer Task Group Incorporated	20201224	6.35	6.55	6.35	6.55	8826	6.55	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20201224	1.3	1.33	1.29	1.32	68600	1.32	up	up	correct
CTIB.US	Yunhong CTI Ltd	20201224	1.93	1.95	1.9	1.91	114460	1.91	down	down	correct
CTIC.US	CTI BioPharma Corp	20201224	3.45	3.52	3.4	3.45	258124	3.45
CTLP.US	Cantaloupe Inc	20201224	11.25	11.61	11.2	11.51	130233	11.51	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20201224	7.67	7.71	7.4	7.42	174100	7.42	down	down	correct
CTRE.US	CareTrust REIT Inc	20201224	22.42	22.6332	22.27	22.33	367869	21.3083	down	down	correct
CTRM.US	Castor Maritime Inc	20201224	0.173	0.22	0.173	0.191	6703508	1.91	up	up	correct
CTRN.US	Citi Trends Inc	20201224	47.43	47.61	46.36	47.36	77331	47.36	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20201224	81.35	81.35	80.6	81.07	1036965	80.051	down	down	correct
CTSO.US	Cytosorbents Corporation	20201224	8.5	8.51	8.25	8.31	127934	8.31	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20201224	1.1	1.12	1.07	1.11	394800	1.11	up	up	correct
CTXS.US	Citrix Systems Inc	20201224	132.4	133.12	131.14	132.57	431857	130.7129	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20201224	5.3251	5.3354	5.3148	5.3148	6529	4.4773	down	down	correct
CUE.US	Cue Biopharma Inc	20201224	13.22	13.79	13.03	13.12	151300	13.12	down	down	correct
CUEN.US	Cuentas Inc	20201224	3.14	3.14	3.14	3.14	40	7.85
CURI.US	CuriosityStream Inc	20201224	13.77	13.87	13.13	13.8	202700	13.8	up	up	correct
CURIW.US	CuriosityStream Inc	20201224	2.44	2.44	2	2.25	0	2.25	down	up	incorrect
CUTR.US	Cutera Inc	20201224	22.12	22.56	21.94	22.14	24522	22.14	up	up	correct
CVAC.US	CureVac N.V	20201224	102.81	103.705	100	101.73	145000	101.73	down	down	correct
CVBF.US	CVB Financial Corp	20201224	19.5	19.63	19.29	19.63	224291	18.9594	up	down	incorrect
CVCO.US	Cavco Industries Inc	20201224	181.18	182.01	179.77	181.45	17900	181.45	up	up	correct
CVCY.US	Central Valley Community Bancorp	20201224	14.995	15.15	14.87	15.05	10070	14.6948	up	down	incorrect
CVET.US	Covetrus Inc	20201224	31.58	31.93	31.18	31.59	183900	31.59	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20201224	8.55	8.63	8.41	8.52	286647	8.52	down	up	incorrect
CVGW.US	Calavo Growers Inc	20201224	71.35	71.35	68.74	69.3	70357	67.4007	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20201224	15.64	15.64	15.26	15.4	21400	15.4	down	down	correct
CVLT.US	Commvault Systems Inc	20201224	56.84	57.28	56.38	57.2	142685	57.2	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20201224	17.02	17.19	17.02	17.19	1603	16.724	up	up	correct
CVV.US	CVD Equipment Corporation	20201224	4.57	4.65	4.38	4.47	28000	4.47	down	down	correct
CWBC.US	Community West Bancshares	20201224	9.0349	9.0349	8.8201	8.8201	620	8.6216	down	down	correct
CWBR.US	CohBar Inc	20201224	1.34	1.41	1.31	1.41	157400	1.41	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20201224	12.07	12.07	11.75	11.85	15592	11.5242	down	down	correct
CWST.US	Casella Waste Systems Inc	20201224	61.66	61.74	60.95	61.57	92796	61.57	down	down	correct
CXDC.US	China XD Plastics Company Limited	20201224	1.1027	1.1281	1.07	1.07	80317	1.07	down	down	correct
CXDO.US	Crexendo Inc	20201224	7.14	7.473	7.14	7.16	5900	7.16	up	up	correct
CYAD.US	Celyad Oncology SA	20201224	7.61	7.91	7.61	7.73	5700	7.73	up	up	correct
CYAN.US	Cyanotech Corporation	20201224	3.05	3.05	2.96	3.03	3300	3.03	down	up	incorrect
CYBE.US	CyberOptics Corporation	20201224	25.89	26.29	25.5001	26.12	41393	26.12	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20201224	161.2	163.65	159.01	161.17	235150	161.17	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20201224	8.54	8.77	7.455	8.02	615987	8.02	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20201224	7	7	7	7	193	6.5422
CYCN.US	Cyclerion Therapeutics Inc	20201224	3.21	3.21	3.059	3.12	101200	3.12	down	down	correct
CYRN.US	Cyren Ltd	20201224	1.08	1.08	1.02	1.03	142800	1.03	down	down	correct
CYRX.US	Cryoport Inc	20201224	48.26	48.9	45.4	45.75	360505	45.75	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20201224	5.2	5.2002	5.04	5.1101	147309	5.1101	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20201224	1.56	1.56	1.474	1.474	600	1.474	down	down	correct
CYTK.US	Cytokinetics Incorporated	20201224	21.1	21.6524	20.93	20.94	307208	20.94	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20201224	2.86	2.99	2.82	2.99	958136	2.99	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20201224	10.71	10.71	10.36	10.48	55236	10.48	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20201224	1.9	2.29	1.9	2.24	43079	2.24	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20201224	19.08	19.25	19.04	19.15	8437	18.2713	up	up	correct
CZR.US	Caesars Entertainment Inc	20201224	76.229	77.2	75.31	75.84	685412	75.84	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20201224	10.99	10.99	10.85	10.98	2011	10.7519	down	down	correct
DADA.US	Dada Nexus Limited	20201224	37.99	38.89	36.9	37.48	1722100	37.48	down	down	correct
DAKT.US	Daktronics Inc	20201224	4.88	4.88	4.76	4.8	68230	4.8	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20201224	1.43	1.47	1.41	1.4694	5310	5.5012	up	up	correct
DARE.US	Daré Bioscience Inc	20201224	1.44	1.44	1.34	1.41	812468	1.41	down	up	incorrect
DBDR.US	Roman DBDR Tech Acquisition Corp	20201224	10.11	10.22	10.1	10.205	652700	10.205	up	down	incorrect
DBDRU.US	Roman DBDR Tech Acquisition Corp	20201224	10.49	11.48	10.391	10.98	21100	10.98	up	up	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20201224	1.09	1.18	1.0001	1.18	0	1.18	up	up	correct
DBVT.US	DBV Technologies S.A	20201224	2.59	2.61	2.56	2.58	124413	2.58	down	down	correct
DBX.US	Dropbox Inc	20201224	24.89	24.89	24.4	24.65	2652900	24.65	down	down	correct
DCBO.US	Docebo Inc	20201224	55.57	58.27	54.32	57.68	10100	57.68	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20201224	15.95	16.02	15.77	15.98	36076	15.4972	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20201224	25.59	25.59	25.59	25.59	600	24.2556
DCPH.US	Deciphera Pharmaceuticals Inc	20201224	59.16	60.21	58.69	58.88	91700	58.88	down	down	correct
DCT.US	Duck Creek Technologies Inc	20201224	43.35	45.5	43.25	43.77	303576	43.77	up	up	correct
DCTH.US	Delcath Systems Inc	20201224	17.81	17.8957	16.8	17.105	54676	17.105	down	up	incorrect
DDOG.US	Datadog Inc	20201224	107.04	109.85	106.111	106.28	785400	106.28	down	down	correct
DENN.US	Denny's Corporation	20201224	13.64	13.87	13.46	13.77	389918	13.77	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20201224	0.77	0.7799	0.75	0.752	535599	0.752	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20201224	10.77	10.85	10.76	10.8	20100	10.8	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20201224	11.2102	11.2102	11.2102	11.2102	0	11.2102
DFPHW.US	DFP Healthcare Acquisitions Corp	20201224	1.86	2.01	1.86	2	5650	2	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20201224	0.76	0.83	0.74	0.76	85801	0.76
DGICA.US	Donegal Group Inc	20201224	14.27	14.27	14.12	14.18	11200	13.5839	down	down	correct
DGII.US	Digi International Inc	20201224	19.27	19.73	19.04	19.7	99603	19.7	up	up	correct
DGLY.US	Digital Ally Inc	20201224	2.59	2.63	2.535	2.6	1023152	2.6	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20201224	11.88	12.18	11.66	11.83	144800	11.83	down	down	correct
DHC.US	Diversified Healthcare Trust	20201224	4.2	4.285	4.14	4.16	613571	4.1306	down	down	correct
DHCNI.US	DHCNI	20201224	23.11	23.16	23	23	46400	21.6772	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20201224	23.9	23.91	23.74	23.79	0	23.79	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20201224	152.33	153	151.295	153	11718	150.4053	up	up	correct
DIOD.US	Diodes Incorporated	20201224	68.26	68.473	67.545	68.37	66827	68.37	up	down	incorrect
DISCA.US	Discovery Inc	20201224	28.29	28.725	27.97	28.57	3471604	28.57	up	up	correct
DISCB.US	Discovery Inc	20201224	31.51	31.51	31.51	31.51	1100	31.51
DISCK.US	Discovery Inc	20201224	24.9	25.23	24.59	25.14	600706	25.14	up	up	correct
DISH.US	DISH Network Corporation	20201224	31.02	31.08	30.49	31.06	1730224	31.06	up	up	correct
DJCO.US	Daily Journal Corporation	20201224	362	362	354.02	354.02	1800	354.02	down	down	correct
DKNG.US	DraftKings Inc	20201224	54	54.487	51.95	52.11	6275300	52.11	down	down	correct
DLHC.US	DLH Holdings Corp	20201224	9.27	9.31	9.12	9.15	7000	9.15	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20201224	3.65	3.73	3.54	3.58	43900	3.58	down	down	correct
DLTH.US	Duluth Holdings Inc	20201224	11.34	11.46	11.061	11.21	141500	11.21	down	down	correct
DLTR.US	Dollar Tree Inc	20201224	107.88	109.04	107.49	109.03	651811	109.03	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20201224	9.28	9.9	9.08	9.64	310436	9.64	up	up	correct
DMLP.US	Dorchester Minerals L.P	20201224	11.49	11.5699	11.295	11.43	8689	10.4225	down	down	correct
DMRC.US	Digimarc Corporation	20201224	51.5	51.79	50.41	50.76	33446	50.76	down	down	correct
DMTK.US	DermTech Inc	20201224	23.41	25.82	23	24.8	807400	24.8	up	up	correct
DNLI.US	Denali Therapeutics Inc	20201224	87.58	89.34	85.45	85.87	130900	85.87	down	down	correct
DOCU.US	DocuSign Inc	20201224	245	250.3	243.5	244.93	1024500	244.93	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20201224	1.89	1.89	1.85	1.89	15000	1.89
DOMO.US	Domo Inc	20201224	69.62	69.7	66.78	67.26	250000	67.26	down	down	correct
DOOO.US	BRP Inc	20201224	66	66.18	65.66	65.97	11610	65.6448	down	down	correct
DORM.US	Dorman Products Inc	20201224	88.25	89.89	88.0601	89.56	41280	89.56	up	up	correct
DOX.US	Amdocs Limited	20201224	69.77	69.785	69.39	69.67	200125	68.3952	down	down	correct
DOYU.US	DouYu International Holdings Limited	20201224	11.47	11.53	11.11	11.26	849000	11.26	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20201224	2.6493	2.8518	2.4055	2.8095	101151	2.8095	up	up	correct
DRIO.US	DarioHealth Corp	20201224	13.3	13.45	13.038	13.17	28700	13.17	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20201224	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20201224	23.31	23.98	23.04	23.43	196637	23.43	up	down	incorrect
DRRX.US	DURECT Corporation	20201224	2.22	2.24	2.13	2.15	289200	2.15	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20201224	2.16	2.49	2.16	2.44	383400	2.44	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20201224	9.95	9.96	9.85	9.93	69000	9.93	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20201224	10.31	10.45	10.31	10.45	25000	10.45	up	up	correct
DSACW.US	Duddell Street Acquisition Corp	20201224	1.51	1.51	1.33	1.33	13750	1.33	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20201224	59.34	59.7	58.88	59.7	40839	59.7	up	up	correct
DSKE.US	Daseke Inc	20201224	5.8	5.892	5.76	5.76	109400	5.76	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20201224	0.1625	0.1822	0.1612	0.1746	22600	0.1746	up	down	incorrect
DSPG.US	DSP Group Inc	20201224	16.13	16.14	15.89	15.95	25308	15.95	down	down	correct
DSWL.US	Deswell Industries Inc	20201224	2.85	2.8629	2.85	2.86	3206	2.7391	up	up	correct
DTEA.US	DAVIDsTEA Inc	20201224	2.92	2.95	2.568	2.61	312800	2.61	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20201224	10.11	10.25	9.25	9.35	766200	9.35	down	down	correct
DTSS.US	Datasea Inc	20201224	2.13	2.2	2.08	2.175	19279	2.175	up	up	correct
DTST.US	Data Storage Corporation	20201224	0.1429	0.1429	0.1401	0.1401	5000	0.1401	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20201224	10.193	10.27	10.18	10.22	311900	10.22	up	up	correct
DUO.US	Fangdd Network Group Ltd	20201224	7.6	7.63	7.36	7.47	49647	7.47	down	down	correct
DUOT.US	Duos Technologies Group Inc	20201224	4.51	4.51	4.4	4.42	5831	4.42	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20201224	5.56	5.6	5.23	5.28	2137105	5.28	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20201224	2.71	2.71	2.5	2.71	11900	2.71
DWSN.US	Dawson Geophysical Company	20201224	2.11	2.19	2.11	2.15	40500	2.15	up	up	correct
DXCM.US	DexCom Inc	20201224	356.54	358.279	351.72	355.02	282451	355.02	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20201224	0.204	0.226	0.204	0.225	637398	0.225	up	up	correct
DXPE.US	DXP Enterprises Inc	20201224	22.75	23.19	21.95	22.85	32500	22.85	up	up	correct
DXYN.US	The Dixie Group Inc	20201224	2.57	2.7	2.56	2.61	57300	2.61	up	up	correct
DYAI.US	Dyadic International Inc	20201224	5.72	5.75	5.5302	5.57	105179	5.57	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20201224	23.22	24	22.13	22.53	65184	22.53	down	down	correct
DYNT.US	Dynatronics Corporation	20201224	0.83	0.87	0.82	0.87	166100	0.87	up	up	correct
DZSI.US	DZS Inc	20201224	16.06	16.95	15.56	15.76	48700	15.76	down	down	correct
EA.US	Electronic Arts Inc	20201224	141.32	142.2004	140.78	141.81	688124	141.1087	up	up	correct
EAR.US	Eargo Inc	20201224	55.18	62.35	53.16	53.75	291900	53.75	down	up	incorrect
EAST.US	Eastside Distilling Inc	20201224	1.26	1.29	1.25	1.25	89600	1.25	down	down	correct
EBAY.US	eBay Inc	20201224	51.23	51.24	49.94	50.12	2718524	49.5681	down	down	correct
EBAYL.US	eBay Inc. NT 56	20201224	26.13	26.23	26.1	26.22	28714	25.843	up	up	correct
EBC.US	Eastern Bankshares Inc	20201224	16.53	16.85	16.53	16.8	775100	16.5468	up	up	correct
EBIX.US	Ebix Inc	20201224	37.17	37.39	36.74	37.1	84839	36.7043	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20201224	22	22	21.555	21.845	4990	21.4105	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20201224	4.9	4.92	4.44	4.68	1030300	4.68	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20201224	14.83	14.96	14.59	14.73	34047	14.5099	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20201224	25.33	25.33	25.27	25.27	1284	24.7228	down	down	correct
ECHO.US	Echo Global Logistics Inc	20201224	27.56	27.84	27.475	27.7	47678	27.7	up	up	correct
ECOL.US	US Ecology Inc	20201224	36.24	36.42	35.99	36.12	39826	36.12	down	down	correct
ECOR.US	electroCore Inc	20201224	1.6	1.63	1.5904	1.61	200753	1.61	up	up	correct
ECPG.US	Encore Capital Group Inc	20201224	37.9	37.9	37.36	37.78	118104	37.78	down	down	correct
EDAP.US	EDAP TMS S.A	20201224	5.2	5.2344	4.965	5.08	75844	5.08	down	up	incorrect
EDIT.US	Editas Medicine Inc	20201224	82.12	87.89	80.59	83.53	1487200	83.53	up	up	correct
EDRY.US	EuroDry Ltd	20201224	5.67	5.69	5.5	5.55	35600	5.55	down	down	correct
EDSA.US	Edesa Biotech Inc	20201224	4.82	4.99	4.76	4.79	30700	4.79	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20201224	3.09	3.09	2.96	3.04	40500	3.04	down	up	incorrect
EDUC.US	Educational Development Corporation	20201224	16.1	16.1	15.52	15.52	10235	14.9953	down	down	correct
EEFT.US	Euronet Worldwide Inc	20201224	141.05	143.13	140.1575	142.95	72442	142.95	up	up	correct
EFOI.US	Energy Focus Inc	20201224	4.23	4.24	4.17	4.2	17786	4.2	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20201224	35.22	35.69	34.69	35.15	68274	34.595	down	down	correct
EGAN.US	eGain Corporation	20201224	12.77	12.84	12.39	12.61	315197	12.61	down	down	correct
EGBN.US	Eagle Bancorp Inc	20201224	40.62	41.43	40.18	40.97	42890	40.0488	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20201224	18.47	18.5	17.96	18.43	17132	17.5078	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20201224	3.89	3.89	3.55	3.5609	59111	3.5609	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20201224	47.43	47.805	45.98	46.19	46071	46.19	down	down	correct
EH.US	EHang Holdings Limited	20201224	26	26.5	24.8	26.16	1106500	26.16	up	up	correct
EHTH.US	eHealth Inc	20201224	73.5	74.6	72.22	73.9	189912	73.9	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20201224	10.15	10.33	10.01	10.31	235300	10.31	up	up	correct
EIOAX.US	EIOAX	20201224	9.55	9.55	9.55	9.55	0	9.3614
EIOMX.US	EIOMX	20201224	9.47	9.47	9.47	9.47	0	9.2366
EKSO.US	Ekso Bionics Holdings Inc	20201224	7.4495	7.4495	6.7	6.98	135323	6.98	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20201224	15.25	15.25	13.78	13.81	24068	13.81	down	down	correct
ELMS.US	Forum Merger III Corp	20201224	14.62	14.99	13.36	14	3561433	14	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20201224	15.2	16.29	14.31	14.91	62600	14.91	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20201224	4.54	4.54	4.25	4.29	40177	4.29	down	down	correct
ELSE.US	Electro	20201224	4.13	4.1466	4.02	4.02	17249	4.02	down	down	correct
ELTK.US	Eltek Ltd	20201224	4.8	4.8	4.66	4.7	9586	4.7	down	down	correct
ELYS.US	Elys Game Technology Corp	20201224	6.394	6.62	6.23	6.45	809300	6.45	up	up	correct
EMCF.US	Emclaire Financial Corp	20201224	29.9473	29.9473	29.9473	29.9473	1002	28.6953
EMKR.US	EMCORE Corporation	20201224	4.72	4.94	4.705	4.89	164595	4.89	up	up	correct
EML.US	The Eastern Company	20201224	24.55	24.7126	24.55	24.55	1397	24.1631
ENDP.US	Endo International plc	20201224	5.84	6.64	5.8	6.54	8089951	6.54	up	up	correct
ENG.US	ENGlobal Corporation	20201224	2.52	2.99	2.3	2.95	8086200	2.95	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20201224	10.5	10.67	10.32	10.44	26421	10.44	down	down	correct
ENOB.US	Enochian Biosciences Inc	20201224	2.97	3.02	2.89	2.92	43810	2.92	down	down	correct
ENPH.US	Enphase Energy Inc	20201224	179.76	184.54	177.48	181.39	1062292	181.39	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20201224	13.36	13.55	13.0334	13.275	1088	13.275	down	down	correct
ENSG.US	The Ensign Group Inc	20201224	73.13	73.62	71.495	72.82	71216	72.6322	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20201224	42.73	43.1	42.18	42.9	42252	42.9	up	down	incorrect
ENTG.US	Entegris Inc	20201224	96.38	96.51	94.81	96.26	252199	96.0011	down	up	incorrect
ENTX.US	Entera Bio Ltd	20201224	1.07	1.09	1.055	1.07	120200	1.07
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20201224	0.1401	0.1401	0.1401	0.1401	700	0.1401
ENVB.US	Enveric Biosciences Inc	20201224	1.62	1.72	1.56	1.69	261594	6.76	up	up	correct
EOLS.US	Evolus Inc	20201224	3.79	3.85	3.49	3.55	510800	3.55	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20201224	21.17	21.845	18.7	19.23	1751100	19.23	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20201224	8.1	8.11	6.08	6.685	281300	6.685	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20201224	50.06	51.47	50.06	50.77	52340	50.77	up	up	correct
EPIX.US	ESSA Pharma Inc	20201224	9.61	10.25	9.6	10.05	115100	10.05	up	up	correct
EPSN.US	Epsilon Energy Ltd	20201224	3.76	3.76	3.47	3.47	12894	3.47	down	down	correct
EPZM.US	Epizyme Inc	20201224	11.64	12.07	11.6	11.75	349724	11.75	up	up	correct
EQ.US	Equillium Inc	20201224	4.71	4.84	4.57	4.66	156026	4.66	down	down	correct
EQBK.US	Equity Bancshares Inc	20201224	21.32	21.49	20.95	21.32	8947	21.2704
EQIX.US	Equinix Inc. (REIT)	20201224	707.94	711.43	702.605	705.94	97343	695.1316	down	down	correct
EQOS.US	Diginex Limited	20201224	10.75	11.418	10.55	11.25	483500	11.25	up	up	correct
ERES.US	East Resources Acquisition Company	20201224	9.97	10.01	9.962	9.98	59100	9.98	up	down	incorrect
ERESU.US	East Resources Acquisition Company	20201224	10.52	10.52	10.42	10.47	2400	10.47	down	down	correct
ERESW.US	East Resources Acquisition Company	20201224	1.33	1.4	1.25	1.33	37076	1.33
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20201224	11.774	11.83	11.75	11.76	1720194	11.5345	down	down	correct
ERIE.US	Erie Indemnity Company	20201224	249.99	251	242.29	243.25	41743	238.4551	down	down	correct
ERII.US	Energy Recovery Inc	20201224	13.84	13.84	13.59	13.65	137503	13.65	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20201224	9.1	9.1	9.1	9.1	1100	9.1
ESBK.US	Elmira Savings Bank	20201224	11.97	11.97	11.6	11.6	2953	11.1733	down	down	correct
ESCA.US	Escalade Incorporated	20201224	22.45	22.5	21.61	21.69	28659	21.1286	down	down	correct
ESEA.US	Euroseas Ltd	20201224	6	6.22	5.84	6	12100	6
ESGR.US	Enstar Group Limited	20201224	200.55	203.31	200.01	201.8	8100	201.8	up	up	correct
ESGRO.US	Enstar Group Limited	20201224	27.7062	27.7616	27.7062	27.7616	685	26.0354	up	up	correct
ESGRP.US	Enstar Group Limited	20201224	29.1	29.27	28.69	29.27	11596	27.556	up	up	correct
ESLT.US	Elbit Systems Ltd	20201224	131.21	131.25	129.44	131	34329	129.4018	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20201224	28.42	30.35	28.225	29.3	480771	29.3	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20201224	19.45	19.49	19.17	19.25	5500	19.25	down	down	correct
ESSA.US	ESSA Bancorp Inc	20201224	14.92	15.1985	14.71	15.1	2884	14.6721	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20201224	10.03	10.03	10.02	10.03	10500	10.03
ESSCR.US	East Stone Acquisition Corporation	20201224	0.349	0.35	0.3084	0.35	0	0.35	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20201224	10.75	10.75	10.53	10.72	900	10.72	down	down	correct
ESSCW.US	East Stone Acquisition Corporation	20201224	0.45	0.6	0.4402	0.59	1016268	0.59	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20201224	35.15	35.26	34.41	35	19400	35	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20201224	7.22	7.22	6.95	6.99	22733	6.8072	down	up	incorrect
ET.US	PE	20201224	22.79	22.79	22.46	22.46	16696	21.5748	down	up	incorrect
ETAC.US	E.Merge Technology Acquisition Corp	20201224	10.26	10.27	10.15	10.15	190300	10.15	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20201224	10.79	10.87	10.62	10.74	20900	10.74	down	down	correct
ETACW.US	E.Merge Technology Acquisition Corp	20201224	1.75	1.82	1.65	1.68	0	1.68	down	down	correct
ETNB.US	89bio Inc	20201224	27.1	27.69	26.91	27.19	48200	27.19	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20201224	8.71	8.98	8.64	8.78	79900	8.78	up	up	correct
ETSY.US	Etsy Inc	20201224	191.21	193.74	188.08	190.31	1116600	190.31	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20201224	2.8	2.93	2.78	2.85	468133	2.85	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20201224	10.5	10.5	10.463	10.49	13500	10.49	down	down	correct
EVBG.US	Everbridge Inc	20201224	155.07	155.64	151.29	152.34	64900	152.34	down	up	incorrect
EVER.US	EverQuote Inc	20201224	40.37	41.05	39.766	39.9	102500	39.9	down	down	correct
EVFM.US	Evofem Biosciences Inc	20201224	2.42	2.44	2.32	2.36	2305219	2.36	down	down	correct
EVGN.US	Evogene Ltd	20201224	4.84	4.99	4.36	4.41	2106400	4.41	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20201224	11	11.38	10.76	10.9287	362262	10.9287	down	down	correct
EVGOW.US	EVgo Equity Warrants	20201224	1.91	1.9702	1.61	1.77	109304	1.77	down	up	incorrect
EVK.US	Ever	20201224	3.49	3.5103	3.3748	3.41	30105	3.41	down	down	correct
EVLO.US	Evelo Biosciences Inc	20201224	11.02	11.19	10.67	10.75	324500	10.75	down	down	correct
EVLV.US	Newhold Investment Corp	20201224	10.01	10.15	10	10.0824	21693	10.0824	up	up	correct
EVOK.US	Evoke Pharma Inc	20201224	2.87	2.93	2.77	2.81	123300	2.81	down	up	incorrect
EVOL.US	Evolving Systems Inc	20201224	2.56	2.78	2.4	2.48	2032800	2.48	down	down	correct
EVOP.US	EVO Payments Inc	20201224	26	26.61	25.6	26.41	98000	26.41	up	up	correct
EWBC.US	East West Bancorp Inc	20201224	51.25	51.27	49.74	50.39	236722	49.4883	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20201224	141.69	142.34	138.31	139.56	359041	139.56	down	down	correct
EXC.US	Exelon Corporation	20201224	41.95	41.95	41.41	41.83	1476671	40.4481	down	down	correct
EXEL.US	Exelixis Inc	20201224	20.69	20.83	20.48	20.71	1136700	20.71	up	up	correct
EXLS.US	ExlService Holdings Inc	20201224	85.35	86.59	84.96	86.22	45092	86.22	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20201224	94.8	95.11	94.22	94.64	191059	93.7701	down	down	correct
EXPE.US	Expedia Group Inc	20201224	126.94	127.43	125.75	126.96	564080	126.96	up	up	correct
EXPI.US	eXp World Holdings Inc	20201224	78.49	82.62	78.22	78.63	417141	39.2481	up	up	correct
EXPO.US	Exponent Inc	20201224	88.59	89.11	88.15	88.79	66478	88.1018	up	up	correct
EXTR.US	Extreme Networks Inc	20201224	7.1	7.1	6.91	7	537400	7	down	down	correct
EYE.US	National Vision Holdings Inc	20201224	47.68	47.7	46.59	47.31	146400	47.31	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20201224	6.25	6.25	5.77	5.94	185594	5.94	down	down	correct
EYEN.US	Eyenovia Inc	20201224	5.77	5.87	5.5	5.69	198000	5.69	down	down	correct
EYES.US	Second Sight Medical Products Inc	20201224	3.2	3.22	2.18	2.51	2882416	2.51	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20201224	0.2417	0.252	0.21	0.248	28184	0.248	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20201224	4.74	4.99	4.69	4.99	167600	4.99	up	up	correct
EZPW.US	EZCORP Inc	20201224	4.88	4.9143	4.715	4.75	401184	4.75	down	down	correct
FAMI.US	Farmmi Inc	20201224	1.13	1.15	1.1	1.11	281100	1.11	down	up	incorrect
FANG.US	Diamondback Energy Inc	20201224	47.77	48.44	46.55	48.25	1609051	47.2576	up	up	correct
FANH.US	Fanhua Inc	20201224	12.2	12.5	12.02	12.46	46468	11.6885	up	up	correct
FARM.US	Farmer Bros. Co	20201224	4.18	4.18	4.1	4.13	48014	4.13	down	down	correct
FARO.US	FARO Technologies Inc	20201224	71.48	72.255	71.46	71.75	21542	71.75	up	up	correct
FAST.US	Fastenal Company	20201224	49.37	49.52	49.15	49.52	704477	48.4608	up	up	correct
FAT.US	FAT Brands Inc	20201224	5.7954	7	5.5219	5.84	451047	5.5732	up	up	correct
FATBP.US	FAT Brands Inc	20201224	16.32	16.32	15.22	15.749	14100	14.2697	down	up	incorrect
FATBW.US	FAT Brands Inc	20201224	2.94	2.94	2.94	2.94	340	2.94
FATE.US	Fate Therapeutics Inc	20201224	100.53	102.33	98.62	99.5	200327	99.5	down	down	correct
FB.US	Meta Platforms Inc.	20201224	268.875	270.4	266.2	267.4	6702033	267.4	down	down	correct
FBIO.US	Fortress Biotech Inc	20201224	3.57	3.66	3.38	3.43	502800	3.43	down	down	correct
FBIOP.US	Fortress Biotech Inc	20201224	19.36	19.7	19.03	19.21	31429	17.4676	down	down	correct
FBIZ.US	First Business Financial Services Inc	20201224	18.64	18.6786	18.23	18.23	3471	17.739	down	down	correct
FBMS.US	The First Bancshares Inc	20201224	30.91	30.91	30.14	30.3	10746	29.8454	down	down	correct
FBNC.US	First Bancorp	20201224	33.72	33.72	32.96	33.51	48267	32.8617	down	down	correct
FBRX.US	Forte Biosciences Inc	20201224	38.88	39.71	37.37	38.03	39533	38.03	down	down	correct
FCAP.US	First Capital Inc	20201224	65.8	65.8	63.06	63.06	1499	61.6278	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20201224	21.94	21.95	21.71	21.84	7732	21.071	down	down	correct
FCCO.US	First Community Corporation	20201224	17.5	17.74	17.5	17.51	3525	17.0692	up	up	correct
FCCY.US	1st Constitution Bancorp	20201224	17.04	17.04	16.91	16.94	6800	16.6208	down	down	correct
FCEL.US	FuelCell Energy Inc	20201224	13.4	13.7027	12.03	12.3	55550512	12.3	down	down	correct
FCFS.US	FirstCash Inc	20201224	68.78	70.07	68.24	70.05	87834	68.9739	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20201224	596.98	596.98	583.045	593.13	22168	591.7769	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20201224	27.1	27.1	26.928	26.928	28900	25.6041	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20201224	3.59	3.69	3.59	3.69	31500	3.3703	up	up	correct
FCREX.US	FCREX	20201224	13.03	13.03	13.03	13.03	0	12.3542
FCRIX.US	FCRIX	20201224	13.06	13.06	13.06	13.06	0	12.3515
FCRUX.US	FCRUX	20201224	13.01	13.01	13.01	13.01	0	13.01
FDBC.US	Fidelity D & D Bancorp Inc	20201224	66.75	66.75	64.31	64.31	2003	62.8448	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20201224	38.71	40.955	38.25	40.01	139900	40.01	up	up	correct
FDUS.US	Fidus Investment Corporation	20201224	12.75	12.75	12.51	12.6	68651	11.4831	down	down	correct
FDUSG.US	FDUSG	20201224	25.3	25.31	25.3	25.31	500	24.004	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20201224	25.226	25.25	25.2	25.2	5100	23.7704	down	down	correct
FECAX.US	FECAX	20201224	25.43	25.43	25.43	25.43	0	23.7158
FEIM.US	Frequency Electronics Inc	20201224	10.8	10.8	10.51	10.57	5300	10.57	down	down	correct
FELE.US	Franklin Electric Co. Inc	20201224	69.68	70.7508	68.7	69.97	55817	69.373	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20201224	7.32	7.33	6.52	7.16	162545	7.16	down	up	incorrect
FEYE.US	Mandiant Inc	20201224	23.61	23.75	21.73	22.37	20938787	22.37	down	down	correct
FFBC.US	First Financial Bancorp	20201224	17.39	17.47	17.16	17.4	206832	16.7399	up	up	correct
FFBW.US	FFBW Inc	20201224	9.92	9.92	9.92	9.92	300	9.92
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20201224	11.78	12.16	10.0001	10.24	96858	10.24	down	down	correct
FFIC.US	Flushing Financial Corporation	20201224	16.51	16.625	16.09	16.42	74986	15.847	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20201224	10.01	10.02	10	10	114700	10	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20201224	35.89	35.89	35.43	35.77	95965	35.3448	down	up	incorrect
FFIV.US	F5 Networks Inc	20201224	176.8	176.8	174.31	175.61	120540	175.61	down	down	correct
FFNW.US	First Financial Northwest Inc	20201224	12.07	12.07	11.875	11.875	1044	11.5355	down	down	correct
FFWM.US	First Foundation Inc	20201224	20.04	20.04	19.79	19.97	43835	19.6714	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20201224	18.32	18.32	17.13	18.18	14378	15.9908	down	down	correct
FGEN.US	FibroGen Inc	20201224	40.72	41.43	40.19	40.41	325945	40.41	down	down	correct
FGF.US	FG Financial Group Inc	20201224	3.751	3.751	3.55	3.656	4700	3.656	down	down	correct
FGFPP.US	FG Financial Group Inc	20201224	23.5	24.394	23.5	24.394	700	22.5127	up	up	correct
FHB.US	First Hawaiian Inc	20201224	23.48	23.6499	22.85	23.19	168156	22.3262	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20201224	24.59	25	23.93	24.63	23100	24.63	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20201224	40.73	40.73	40	40.66	42880	39.1571	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20201224	193.04	193.04	193.04	193.04	0	193.04
FISI.US	Financial Institutions Inc	20201224	22.72	22.72	22.185	22.45	14602	21.6768	down	down	correct
FISV.US	Fiserv Inc	20201224	111.08	112.74	110.89	112.63	1683125	112.63	up	up	correct
FITB.US	Fifth Third Bancorp	20201224	27.82	27.82	27.14	27.58	1477615	26.7341	down	down	correct
FITBI.US	Fifth Third Bancorp	20201224	28.94	28.94	28.8	28.81	24755	27.1975	down	down	correct
FITBO.US	Fifth Third Bancorp	20201224	27.66	27.97	27.66	27.92	8500	26.6723	up	down	incorrect
FITBP.US	Fifth Third Bancorp	20201224	27.09	27.28	27.09	27.28	2300	25.8016	up	down	incorrect
FIVE.US	Five Below Inc	20201224	155.94	159.34	155.1	158.85	308736	158.85	up	up	correct
FIVN.US	Five9 Inc	20201224	180.97	183.19	179.55	180.04	159815	180.04	down	down	correct
FIXX.US	Homology Medicines Inc	20201224	12.91	13	12.4	12.65	144600	12.65	down	down	correct
FIZZ.US	National Beverage Corp	20201224	86.04	88.35	85.9	87.87	200158	41.3767	up	up	correct
FKWL.US	Franklin Wireless Corp	20201224	21.5	22.26	21.5	21.94	4909	21.94	up	down	incorrect
FLACU.US	Frazier Lifesciences Acquisition Corporation	20201224	10.59	10.75	10.55	10.65	49200	10.65	up	up	correct
FLDM.US	Fluidigm Corporation	20201224	6.57	6.62	6.275	6.48	805520	6.48	down	up	incorrect
FLEX.US	Flex Ltd	20201224	18.34	18.34	17.94	18.16	755797	18.16	down	down	correct
FLGT.US	Fulgent Genetics Inc	20201224	46.95	47.62	45.06	45.77	614100	45.77	down	down	correct
FLIC.US	The First of Long Island Corporation	20201224	17.84	18.08	17.64	17.96	26433	17.2902	up	up	correct
FLL.US	Full House Resorts Inc	20201224	3.79	3.9	3.7	3.88	188500	3.88	up	down	incorrect
FLMN.US	Falcon Minerals Corporation	20201224	3.26	3.3	3.21	3.25	69508	2.9334	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20201224	0.139	0.14	0.139	0.14	2250	0.14	up	up	correct
FLNT.US	Fluent Inc	20201224	5.05	5.83	5.05	5.41	1065400	5.41	up	up	correct
FLUX.US	Flux Power Holdings Inc	20201224	12.86	13.1	12.52	12.8	127561	12.8	down	down	correct
FLWS.US	1	20201224	25.75	26.44	25.6316	26.04	365943	26.04	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20201224	12.51	12.51	12.16	12.25	127169	12.25	down	down	correct
FLXS.US	Flexsteel Industries Inc	20201224	33.98	35.2	33.34	34.78	28233	34.144	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20201224	22.82	23.07	22.82	22.97	4818	22.1599	up	up	correct
FMBH.US	First Mid Bancshares Inc	20201224	33.83	33.9823	33.45	33.45	30673	32.759	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20201224	15.83	15.96	15.57	15.77	300343	15.3281	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20201224	27.91	27.965	27.75	27.8	2900	26.1128	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20201224	28.1328	28.1328	27.65	27.9	10093	26.2058	down	down	correct
FMNB.US	Farmers National Banc Corp	20201224	13.33	13.34	12.98	13.17	16147	12.8072	down	up	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20201224	38.97	40.09	37.72	39.43	511900	39.43	up	up	correct
FNCB.US	FNCB Bancorp Inc	20201224	7.24	7.26	7.04	7.04	3740	6.8049	down	down	correct
FNHC.US	FedNat Holding Company	20201224	5.6	5.82	5.6	5.73	15800	5.73	up	up	correct
FNKO.US	Funko Inc	20201224	10.99	11	10.57	10.66	233100	10.66	down	down	correct
FNLC.US	The First Bancorp Inc	20201224	24.7	24.86	24.61	24.76	4395	23.6848	up	up	correct
FNWB.US	First Northwest Bancorp	20201224	15.65	15.75	15.65	15.69	2202	15.4673	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20201224	36.5	36.5	35.12	35.4	1200	34.6352	down	down	correct
FOCS.US	Focus Financial Partners Inc	20201224	45.54	45.85	44.34	44.71	80800	44.71	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20201224	24.19	24.5	24.09	24.23	797488	24.23	up	up	correct
FONR.US	FONAR Corporation	20201224	17.2	17.21	16.74	17.06	30201	17.06	down	up	incorrect
FORD.US	Forward Industries Inc	20201224	1.85	1.92	1.85	1.88	36410	1.88	up	up	correct
FORM.US	FormFactor Inc	20201224	41.99	42.68	41.95	42.58	145404	42.58	up	up	correct
FORR.US	Forrester Research Inc	20201224	40.03	41.13	40.03	40.43	17100	40.43	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20201224	82.8	90	81.8	81.8	4052	80.5823	down	down	correct
FOSL.US	Fossil Group Inc	20201224	9.55	9.55	9.15	9.19	477480	9.19	down	down	correct
FOX.US	Fox Corporation	20201224	27.75	28.13	27.75	28	475955	27.6444	up	up	correct
FOXA.US	Fox Corporation	20201224	28.05	28.53	28.05	28.31	1363508	27.9739	up	up	correct
FOXF.US	Fox Factory Holding Corp	20201224	105.85	107.09	103.86	106.59	85706	106.59	up	down	incorrect
FPAY.US	FlexShopper Inc	20201224	2.33	2.38	2.28	2.37	143852	2.37	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20201224	30.5	30.5	30	30.04	1225	28.8402	down	down	correct
FRBA.US	First Bank	20201224	9.62	9.63	9.48	9.52	4849	9.412	down	down	correct
FRBK.US	Republic First Bancorp Inc	20201224	3	3.04	2.94	2.95	29800	2.95	down	down	correct
FREE.US	Whole Earth Brands Inc	20201224	11.55	11.55	11.25	11.51	117500	11.51	down	down	correct
FREEW.US	FREEW	20201224	1.58	1.58	1.5	1.53	100931	1.53	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20201224	33.17	34.11	32.51	33.72	72200	33.72	up	up	correct
FRG.US	Franchise Group Inc	20201224	29.35	29.35	27.84	28.64	105100	27.7454	down	down	correct
FRGAP.US	Franchise Group Inc	20201224	25.95	25.95	25.95	25.95	0	24.1387
FRGI.US	Fiesta Restaurant Group Inc	20201224	11.83	11.96	11.73	11.77	26909	11.77	down	down	correct
FRHC.US	Freedom Holding Corp	20201224	50.23	52.41	50.11	52.05	826947	52.05	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20201224	17.25	17.7267	16.35	16.84	11523	16.84	down	down	correct
FRME.US	First Merchants Corporation	20201224	37.06	37.06	36.085	36.84	70368	35.8734	down	up	incorrect
FROG.US	JFrog Ltd	20201224	67.85	72.28	66.63	68.82	2314753	68.82	up	down	incorrect
FROPX.US	FROPX	20201224	19.63	19.63	19.63	19.63	0	17.8044
FRPH.US	FRP Holdings Inc	20201224	44.48	45.27	44.34	44.91	11000	44.91	up	up	correct
FRPT.US	Freshpet Inc	20201224	142.88	143.5	141.27	143.31	66251	143.31	up	down	incorrect
FRST.US	Primis Financial Corp	20201224	12.62	12.62	12.03	12.11	30173	11.7819	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20201224	5	5.18	4.6	5.02	25416900	5.02	up	up	correct
FRTA.US	Forterra Inc	20201224	17.64	17.795	17.06	17.38	151600	17.38	down	down	correct
FSBW.US	FS Bancorp Inc	20201224	57.29	57.9	57.29	57.9	1523	28.5331	up	up	correct
FSEA.US	First Seacoast Bancorp	20201224	8.95	8.95	8.95	8.95	2100	8.95
FSFG.US	First Savings Financial Group Inc	20201224	63.36	63.41	62.4704	62.65	2810	20.5479	down	down	correct
FSLR.US	First Solar Inc	20201224	101.83	103.29	99.6904	102.4	1340633	102.4	up	up	correct
FSTR.US	L.B. Foster Company	20201224	15.1	15.1	14.6924	14.71	8354	14.71	down	down	correct
FSTX.US	F	20201224	10	10.1872	9.59	10.12	23403	10.12	up	up	correct
FSV.US	FirstService Corporation	20201224	132.66	136.22	132.66	135.86	16030	135.2489	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20201224	10.5	10.6	10.464	10.565	25800	10.565	up	down	incorrect
FTDR.US	Frontdoor Inc	20201224	50.49	50.78	50.04	50.55	62800	50.55	up	up	correct
FTEK.US	Fuel Tech Inc	20201224	5.35	5.46	4.52	4.81	2100961	4.81	down	down	correct
FTFT.US	Future FinTech Group Inc	20201224	1.95	1.97	1.8	1.85	1615139	1.85	down	down	correct
FTHM.US	Fathom Holdings Inc	20201224	37.07	37.38	35.76	36.92	53200	36.92	down	up	incorrect
FTNT.US	Fortinet Inc	20201224	149.97	151.4999	148.54	149.79	425569	149.79	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20201224	3.6764	4	3.3827	3.3827	29051	3.3827	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20201224	13.09	13.21	12.45	12.49	73100	12.49	down	down	correct
FULT.US	Fulton Financial Corporation	20201224	12.88	12.91	12.61	12.79	366195	12.275	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20201224	26.06	26.06	25.96	25.99	9300	24.8064	down	down	correct
FUNC.US	First United Corporation	20201224	16.04	16.135	16	16	2030	15.4768	down	down	correct
FUND.US	Sprott Focus Trust Inc	20201224	6.85	6.891	6.82	6.87	32723	6.2868	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20201224	12.81	12.81	12.03	12.3	34140	12.3	down	down	correct
FUTU.US	Futu Holdings Limited	20201224	39.51	40.39	37.7	37.88	3825900	37.88	down	up	incorrect
FUV.US	Arcimoto Inc	20201224	14.54	15.99	14.1	14.87	2545024	14.87	up	up	correct
FVCB.US	FVCBankcorp Inc	20201224	14.72	14.85	14.55	14.7	6600	14.7	down	down	correct
FVE.US	Five Star Senior Living Inc	20201224	7.32	7.47	7.07	7.1	77900	7.1	down	down	correct
FWBI.US	First Wave BioPharma Inc	20201224	0.81	0.81	0.785	0.7907	119190	0.7907	down	down	correct
FWONA.US	Formula One Group	20201224	37.77	38.05	37.49	38.05	40400	38.05	up	up	correct
FWONK.US	Formula One Group	20201224	41.33	41.73	40.99	41.67	97500	41.67	up	up	correct
FWRD.US	Forward Air Corporation	20201224	75.95	76.47	75.04	76.08	42794	75.3928	up	down	incorrect
FXNC.US	First National Corporation	20201224	16.4	16.95	16.4	16.95	706	16.5421	up	up	correct
GABC.US	German American Bancorp Inc	20201224	32.25	32.43	31.995	32.43	18385	31.75	up	up	correct
GAIA.US	Gaia Inc	20201224	9.74	9.74	9.3	9.35	22937	9.35	down	down	correct
GAIN.US	Gladstone Investment Corporation	20201224	10.27	10.27	10.07	10.1	90507	9.3917	down	down	correct
GALT.US	Galectin Therapeutics Inc	20201224	2.48	2.5	2.41	2.42	116800	2.42	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20201224	8.22	8.5	7.84	7.84	52414	7.84	down	down	correct
GAN.US	GAN Limited	20201224	19.48	20.6	18.4	18.53	1688286	18.53	down	up	incorrect
GASS.US	StealthGas Inc	20201224	2.41	2.41	2.34	2.39	41700	2.39	down	down	correct
GBCI.US	Glacier Bancorp Inc	20201224	46.23	46.28	45.33	45.88	113955	44.7125	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20201224	13.86	13.93	13.8	13.8	192510	12.7872	down	up	incorrect
GBIO.US	Generation Bio Co	20201224	35.41	35.49	33.17	34.23	145200	34.23	down	down	correct
GBLI.US	Global Indemnity Group LLC	20201224	27.5	27.87	27.5	27.87	4164	26.8838	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20201224	26.7	26.74	26.7	26.74	789	24.8113	up	up	correct
GBS.US	GBS Inc	20201224	11.86	12.65	9.78	10.55	1508300	10.55	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20201224	45.55	46.63	45.24	45.67	319100	45.67	up	up	correct
GCBC.US	Greene County Bancorp Inc	20201224	26.12	26.12	25.98	25.98	536	25.5259	down	down	correct
GCMG.US	GCM Grosvenor Inc	20201224	13.59	13.81	12.28	13.6	570900	13.2207	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20201224	1.8	2.05	1.7301	2.03	0	2.03	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20201224	24.09	24.09	24.09	24.09	0	22.8571
GDEN.US	Golden Entertainment Inc	20201224	20	20.4	19.96	20.16	36326	20.16	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20201224	10.23	10.23	9.93	10.13	2200	10.13	down	down	correct
GDRX.US	GoodRx Holdings Inc	20201224	47.8	48.38	45.6	46.32	686100	46.32	down	up	incorrect
GDS.US	GDS Holdings Limited	20201224	91.74	92.39	89.03	91.3	436600	91.3	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20201224	12.4	12.94	12.33	12.41	196500	12.41	up	up	correct
GECC.US	Great Elm Capital Corporation	20201224	3.82	3.85	3.73	3.79	147100	3.3867	down	up	incorrect
GECCM.US	GECCM	20201224	24.26	24.29	24.15	24.29	1000	24.29	up	up	correct
GECCN.US	Great Elm Capital	20201224	24	24	24	24	300	22.4917
GEG.US	Great Elm Group Inc	20201224	2.75	2.85	2.7	2.72	18049	2.72	down	down	correct
GENC.US	Gencor Industries Inc	20201224	11.82	11.84	11.52	11.79	10700	11.79	down	down	correct
GENE.US	Genetic Technologies Limited	20201224	3.53	3.5664	3.46	3.5002	231769	3.5002	down	down	correct
GEOS.US	Geospace Technologies Corporation	20201224	9.98	10.15	9.85	10.15	47300	10.15	up	down	incorrect
GERN.US	Geron Corporation	20201224	1.68	1.69	1.62	1.62	1123357	1.62	down	down	correct
GEVO.US	Gevo Inc	20201224	3.285	4.25	3.16	3.7	108231398	3.7	up	up	correct
GFN.US	General Finance Corporation	20201224	8.76	8.92	8.591	8.69	4304	8.69	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20201224	8.73	8.815	8.57	8.68	181462	8.6098	down	down	correct
GH.US	Guardant Health Inc	20201224	134.5	136.2	132.81	133.79	171200	133.79	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20201224	2.52	2.796	1.938	2.052	8127117	2.052	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20201224	3.18	3.2	3.16	3.2	28400	3.2	up	up	correct
GIGM.US	GigaMedia Limited	20201224	2.93	2.95	2.87	2.94	94800	2.94	up	up	correct
GIII.US	G	20201224	23.17	23.17	22.67	22.9	153701	22.9	down	down	correct
GILD.US	Gilead Sciences Inc	20201224	57.33	57.41	56.96	57.07	3441345	54.732	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20201224	6.14	6.15	6	6.04	108293	5.5439	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20201224	25.06	25.06	25.06	25.06	0	23.7771
GLAD.US	Gladstone Capital Corporation	20201224	8.82	8.82	8.61	8.68	134079	8.0813	down	up	incorrect
GLADL.US	GLADL	20201224	25.25	25.45	25.08	25.33	68300	24.0342	up	up	correct
GLAQU.US	Globis Acquisition Corp	20201224	10.399	10.4	10.365	10.39	6500	10.39	down	down	correct
GLBFX.US	GL Beyond Income Fund	20201224	0.64	0.64	0.64	0.64	0	0.64
GLBS.US	Globus Maritime Limited	20201224	6.24	6.39	6.16	6.19	87287	6.19	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20201224	10.7	10.7	10.7	10.7	202	10.4303
GLDD.US	Great Lakes Dredge & Dock Corporation	20201224	12.61	12.64	12.42	12.5	103448	12.5	down	down	correct
GLG.US	TD Holdings Inc	20201224	1.65	1.69	1.62	1.67	473285	1.67	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20201224	3.78	3.78	3.55	3.6	75391	3.6	down	down	correct
GLNG.US	Golar LNG Limited	20201224	9.33	9.41	9.145	9.31	404791	9.31	down	up	incorrect
GLPG.US	Galapagos NV	20201224	99.92	99.92	98.535	99.29	41626	99.29	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20201224	42.35	43.01	42.03	43	393583	40.4302	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20201224	7.25	7.3	7.08	7.16	70485	7.16	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20201224	24.86	24.86	24.86	24.86	0	23.5874
GLSI.US	Greenwich LifeSciences Inc	20201224	41.95	41.9955	39.05	39.28	263518	39.28	down	up	incorrect
GLTO.US	Galecto Inc	20201224	13.71	13.957	13.53	13.77	6400	13.77	up	up	correct
GLYC.US	GlycoMimetics Inc	20201224	4.3	4.34	4.08	4.12	221400	4.12	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20201224	7.11	7.3	6.85	7.22	334577	7.22	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20201224	3.36	3.6	3.36	3.54	3369	3.54	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20201224	9.75	9.83	9.09	9.2	271000	9.2	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20201224	24.57	24.57	24.57	24.57	0	23.3124
GMTX.US	Gemini Therapeutics Inc	20201224	10.5	10.5	10.44	10.5	17437	10.5
GNCA.US	Genocea Biosciences Inc	20201224	2.7	2.75	2.555	2.58	180200	2.58	down	down	correct
GNFT.US	Genfit SA	20201224	5	5	4.76	4.98	11100	4.98	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20201224	4.23	4.34	4.08	4.14	160800	4.14	down	down	correct
GNPX.US	Genprex Inc	20201224	5.4	5.45	4.57	4.69	3062868	4.69	down	down	correct
GNSS.US	Genasys Inc	20201224	6.89	7.1	6.85	7.07	101100	7.07	up	up	correct
GNTX.US	Gentex Corporation	20201224	34.02	34.04	33.659	33.85	445050	33.3816	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20201224	30.57	30.57	30	30.36	11345	26.9768	down	up	incorrect
GNUS.US	Genius Brands International Inc	20201224	1.6	1.62	1.55	1.56	7974100	1.56	down	down	correct
GO.US	Grocery Outlet Holding Corp	20201224	40.4	40.5	39.65	40.4	352400	40.4
GOCO.US	GoHealth Inc	20201224	13.87	14.16	13.6445	14.1	256679	14.1	up	up	correct
GOEV.US	Canoo Inc	20201224	19.65	19.7	17.25	17.81	6449200	17.81	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20201224	5.05	5.2999	4.75	4.75	0	4.75	down	down	correct
GOGL.US	Golden Ocean Group Limited	20201224	4.6	4.63	4.57	4.62	49511	3.9412	up	up	correct
GOGO.US	Gogo Inc	20201224	9.97	10.49	9.9	10.13	1459797	10.13	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20201224	17.77	17.87	17.51	17.79	124508	16.5897	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20201224	25.27	25.498	25.07	25.13	7100	23.6072	down	down	correct
GOOG.US	Alphabet Inc	20201224	1735	1746	1729.11	1738.85	346753	1738.85	up	up	correct
GOOGL.US	Alphabet Inc	20201224	1729	1742.41	1724.35	1734.16	465638	1734.16	up	up	correct
GOSS.US	Gossamer Bio Inc	20201224	10.35	10.42	10	10.02	423700	10.02	down	down	correct
GOVX.US	GeoVax Labs Inc	20201224	3.33	3.36	3.2	3.2781	101955	3.2781	down	down	correct
GOVXW.US	GeoVax Labs Inc	20201224	1.1	1.1	0.8755	0.9001	0	0.9001	down	down	correct
GP.US	GreenPower Motor Company Inc	20201224	23.65	23.66	22.02	22.69	676701	22.69	down	down	correct
GPP.US	Green Plains Partners LP	20201224	7.91	7.945	7.8	7.86	12511	7.4076	down	down	correct
GPRE.US	Green Plains Inc	20201224	13.84	13.87	13.49	13.72	227460	13.72	down	up	incorrect
GPRO.US	GoPro Inc	20201224	8.56	8.6769	8.43	8.51	1470492	8.51	down	down	correct
GRAY.US	Graybug Vision Inc	20201224	28.46	28.46	27.677	28.18	28900	28.18	down	down	correct
GRBK.US	Green Brick Partners Inc	20201224	23.16	24.28	22.8462	24.27	190420	24.27	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20201224	10.07	10.11	10.05	10.11	2700	10.11	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20201224	10.71	10.75	10.71	10.75	1700	10.75	up	up	correct
GRCYW.US	Greencity Acquisition Corporation	20201224	0.69	0.8	0.69	0.775	0	0.775	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20201224	17.3913	18.1739	17.2174	18.087	7993	18.087	up	up	correct
GRFS.US	Grifols S.A	20201224	18.95	18.95	18.58	18.65	96542	18.162	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20201224	25.41	25.41	25.41	25.41	0	24.1093
GRIL.US	Muscle Maker Inc	20201224	2	2	1.96	1.97	79000	1.97	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20201224	3.62	3.63	3.62	3.63	926	3.451	up	up	correct
GRMN.US	Garmin Ltd	20201224	120.68	120.68	119.23	120.21	166157	118.0262	down	down	correct
GRNQ.US	Greenpro Capital Corp	20201224	1.29	1.32	1.25	1.28	470166	1.28	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20201224	10.25	10.265	10.25	10.265	1200	10.265	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20201224	0.04	0.04	0.0357	0.0357	3510	1.1424	down	down	correct
GROW.US	U.S. Global Investors Inc	20201224	4.7	4.72	4.4	4.62	94977	4.5735	down	down	correct
GRPN.US	Groupon Inc	20201224	38.53	38.79	37.184	37.76	212727	37.76	down	down	correct
GRTS.US	Gritstone bio Inc	20201224	4.12	4.44	3.86	4.22	617139	4.22	up	up	correct
GRTX.US	Galera Therapeutics Inc	20201224	11.01	11.01	10.85	10.85	9400	10.85	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20201224	10.96	11.07	10.77	11.05	18902	22.1	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20201224	210.14	210.14	195.55	200.6	63264	200.6	down	down	correct
GRWG.US	GrowGeneration Corp	20201224	41.46	42.5	40.581	41.29	1140200	41.29	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20201224	49.81	50.1908	48.83	50	23329	48.7659	up	up	correct
GSHD.US	Goosehead Insurance Inc	20201224	125.65	125.68	121.13	124.19	44658	122.5173	down	down	correct
GSIT.US	GSI Technology Inc	20201224	7.6	7.6	7.32	7.32	24245	7.32	down	down	correct
GSKY.US	GreenSky Inc	20201224	4.72	4.81	4.567	4.66	223800	4.66	down	up	incorrect
GSM.US	Ferroglobe PLC	20201224	1.59	1.59	1.5	1.54	362803	1.54	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20201224	2.66	2.66	2.61	2.63	6700	2.63	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20201224	0.0959	0.0959	0.0956	0.0958	12300	0.0958	down	down	correct
GSRDX.US	GSRDX	20201224	9.8	9.8	9.8	9.8	0	9.2332
GSREX.US	GSREX	20201224	9.78	9.78	9.78	9.78	0	9.2825
GSRHX.US	GSRHX	20201224	10.22	10.22	10.22	10.22	0	9.7711
GSRJX.US	GSRJX	20201224	9.8	9.8	9.8	9.8	0	9.385
GSRQX.US	GSRQX	20201224	9.95	9.95	9.95	9.95	0	9.5178
GT.US	The Goodyear Tire & Rubber Company	20201224	10.46	10.5	10.22	10.36	856380	10.36	down	down	correct
GTBP.US	GT Biopharma Inc	20201224	0.695	0.77	0.555	0.577	91369	9.809	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20201224	8.24	8.35	8.01	8.07	35024	8.07	down	down	correct
GTH.US	Genetron Holdings Limited	20201224	12.92	13.12	12.68	13.04	170300	13.04	up	up	correct
GTHX.US	G1 Therapeutics Inc	20201224	20.08	20.12	19.51	19.6	362900	19.6	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20201224	2.43	2.85	2.38	2.74	188800	2.74	up	up	correct
GTX.US	Garrett Motion Inc	20201224	4.965	5.47	4.965	5.25	92541	5.25	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20201224	5.08	5.4	5	5.28	167000	5.28	up	up	correct
GURE.US	Gulf Resources Inc	20201224	4.1801	4.19	4.06	4.1367	8855	4.1367	down	up	incorrect
GVP.US	GSE Systems Inc	20201224	1.38	1.44	1.35	1.43	51400	1.43	up	up	correct
GWGH.US	GWG Holdings Inc	20201224	6.92	7.22	6.64	7.06	6800	7.06	up	up	correct
GWRS.US	Global Water Resources Inc	20201224	14.75	15.0867	14.52	14.56	9044	14.3211	down	down	correct
GYRO.US	Gyrodyne LLC	20201224	16.58	16.58	16.58	16.58	2	16.58
HA.US	Hawaiian Holdings Inc	20201224	18.19	18.4	17.56	17.78	817059	17.78	down	down	correct
HAACU.US	Health Assurance Acquisition Corp	20201224	12.8	12.8	11.8	11.95	288600	11.95	down	down	correct
HAFC.US	Hanmi Financial Corporation	20201224	11.5	11.5	11.25	11.49	66657	11.1779	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20201224	39.82	40.11	39.63	40	360033	40	up	up	correct
HALL.US	Hallmark Financial Services Inc	20201224	3.33	3.34	3.25	3.3	33200	3.3	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20201224	43.15	43.28	42.7	42.91	232415	42.91	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20201224	1.8	1.88	1.78	1.83	242400	1.83	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20201224	17.78	17.83	16.11	16.48	150600	16.48	down	up	incorrect
HAS.US	Hasbro Inc	20201224	93.22	93.34	92.01	93.15	201042	90.5766	down	down	correct
HAYN.US	Haynes International Inc	20201224	25.925	26.01	24.62	24.91	78178	24.2976	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20201224	12.51	12.51	12.16	12.35	4545227	11.8675	down	up	incorrect
HBCP.US	Home Bancorp Inc	20201224	28.49	28.89	28.49	28.75	2672	28.0471	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20201224	4.5	4.5	4.05	4.08	46733	4.08	down	up	incorrect
HBMD.US	Howard Bancorp Inc	20201224	12.15	12.15	11.75	11.83	5200	11.83	down	down	correct
HBNC.US	Horizon Bancorp Inc	20201224	15.65	15.65	15.28	15.55	43084	15.0946	down	down	correct
HBP.US	Huttig Building Products Inc	20201224	3.53	3.54	3.44	3.46	15700	3.46	down	down	correct
HBT.US	HBT Financial Inc	20201224	15.36	15.36	14.97	15.1	13500	14.5798	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20201224	10.35	10.35	10.24	10.3	1202400	10.3	down	down	correct
HCAT.US	Health Catalyst Inc	20201224	44.98	45.45	44.62	44.89	211100	44.89	down	up	incorrect
HCCC.US	Healthcare Capital Corp	20201224	28.95	28.95	28.95	28.95	0	28.95
HCCI.US	Heritage	20201224	20.36	20.55	19.95	20.2	22300	20.2	down	down	correct
HCDI.US	Harbor Custom Development Inc	20201224	4.62	4.78	4.5	4.58	48600	4.58	down	down	correct
HCKT.US	The Hackett Group Inc	20201224	14.38	14.38	13.9	14.04	35134	13.7327	down	down	correct
HCM.US	HUTCHMED (China) Limited	20201224	29.59	29.59	29.09	29.49	46600	29.49	down	down	correct
HCSG.US	Healthcare Services Group Inc	20201224	27.4	27.46	26.84	27.07	141423	26.1881	down	down	correct
HDSN.US	Hudson Technologies Inc	20201224	1.05	1.08	1.03	1.07	626800	1.07	up	up	correct
HEAR.US	Turtle Beach Corporation	20201224	25.41	25.8	24.7	24.73	254500	24.73	down	down	correct
HEC.US	Hudson Executive Investment Corp	20201224	10.65	10.655	10.49	10.61	251900	10.61	down	down	correct
HEES.US	H&E Equipment Services Inc	20201224	30.2	30.54	29.87	30.25	59053	29.3495	up	up	correct
HELE.US	Helen of Troy Limited	20201224	225.14	225.33	223.02	224.83	30896	224.83	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20201224	2.16	2.2399	2.06	2.17	1570592	2.17	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20201224	4.27	4.29	3.99	4.06	2883206	4.06	down	down	correct
HFFG.US	HF Foods Group Inc	20201224	8.21	8.29	7.8	7.88	65100	7.88	down	down	correct
HFWA.US	Heritage Financial Corporation	20201224	23.07	23.29	22.69	23.03	31712	22.306	down	down	correct
HGBL.US	Heritage Global Inc	20201224	3.12	3.19	3	3.13	26505	3.13	up	up	correct
HGEN.US	Humanigen Inc	20201224	20.7	22.385	20.06	21.66	545704	21.66	up	up	correct
HGSH.US	China HGS Real Estate Inc	20201224	2.01	2.03	1.9202	1.93	98338	1.93	down	down	correct
HHR.US	HeadHunter Group PLC	20201224	31.28	31.95	31.16	31.16	68200	30.7044	down	down	correct
HIBB.US	Hibbett Inc	20201224	48.85	50.12	46.89	47.47	349637	47.0423	down	down	correct
HIFS.US	Hingham Institution for Savings	20201224	216.15	216.15	216.15	216.15	336	213.9397
HIHO.US	Highway Holdings Limited	20201224	3.9936	4.02	3.8542	3.9896	28431	3.8541	down	up	incorrect
HIMX.US	Himax Technologies Inc	20201224	6.87	6.93	6.62	6.76	927328	6.6381	down	down	correct
HITI.US	High Tide Inc. Common Shares	20201224	0.215	0.225	0.21	0.22	405267	0.22	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20201224	1.85	1.86	1.52	1.66	9057166	1.66	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20201224	8.26	8.4	7.9	7.93	87700	7.93	down	down	correct
HLBZ.US	Helbiz Inc	20201224	10.25	10.265	10.25	10.265	1233	10.265	up	up	correct
HLBZW.US	Helbiz Inc	20201224	0.7111	0.79	0.71	0.745	116936	0.745	up	down	incorrect
HLG.US	Hailiang Education Group Inc	20201224	65.8	66.3	64.42	65.5	3400	65.5	down	down	correct
HLIT.US	Harmonic Inc	20201224	7.18	7.23	7.09	7.19	171201	7.19	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20201224	80.25	80.52	78.2729	78.67	105145	77.515	down	down	correct
HLXA.US	Helix Acquisition Corp	20201224	11.3	11.48	11.02	11.02	1800	11.02	down	up	incorrect
HMCOU.US	HumanCo Acquisition Corp	20201224	11.14	11.2	11.01	11.09	43600	11.09	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20201224	3.39	3.4	3.31	3.33	481142	3.33	down	down	correct
HMNF.US	HMN Financial Inc	20201224	17	17	17	17	4	17
HMST.US	HomeStreet Inc	20201224	33.62	34.45	33.11	33.53	60651	32.7605	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20201224	10.61	10.69	10.52	10.56	8700	10.56	down	down	correct
HNNA.US	Hennessy Advisors Inc	20201224	8.9	8.9	8.71	8.71	4156	8.239	down	up	incorrect
HNRG.US	Hallador Energy Company	20201224	1.02	1.04	1.01	1.03	71300	1.03	up	up	correct
HOFT.US	Hooker Furniture Corporation	20201224	31.5	32.01	31.2208	31.47	12376	30.7122	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20201224	1.32	1.32	1.28	1.3	635700	1.3	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20201224	0.3	0.31	0.29	0.31	0	0.31	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20201224	14.65	14.81	14.46	14.51	174765	14.51	down	down	correct
HOLX.US	Hologic Inc	20201224	74.85	75.1	74.2	74.77	571713	74.77	down	down	correct
HON.US	Honeywell International Inc	20201224	210.53	210.7	208.6	209.53	754913	206.0097	down	down	correct
HONE.US	HarborOne Bancorp Inc	20201224	10.84	10.89	10.74	10.8	72271	10.6564	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20201224	12.55	12.77	11.85	11.93	50400	11.93	down	down	correct
HOPE.US	Hope Bancorp Inc	20201224	10.83	10.83	10.615	10.79	469547	10.3558	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20201224	1.67	1.68	1.6	1.66	304500	1.66	down	down	correct
HPK.US	HighPeak Energy Inc	20201224	18.5	18.5	14.4	14.6	162100	14.4381	down	down	correct
HPKEW.US	HighPeak Energy Inc	20201224	3.95	3.95	2.22	2.7	34600	2.7	down	down	correct
HQI.US	HireQuest Inc	20201224	9.4	9.4	8.69	9.1	15700	8.9849	down	down	correct
HQY.US	HealthEquity Inc	20201224	69.13	69.4	67.82	68.33	212664	68.33	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20201224	37.3	38.54	35.821	36.48	40000	36.48	down	down	correct
HROW.US	Harrow Health Inc	20201224	6.15	6.2733	5.75	5.78	129049	5.78	down	down	correct
HRTX.US	Heron Therapeutics Inc	20201224	20.73	20.93	20.46	20.72	433028	20.72	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20201224	12.95	13.05	12.95	12.96	74584	12.0131	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20201224	12	12	11.8	11.8	18400	11.8	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20201224	0.406	0.4249	0.3916	0.412	1553053	14.42	up	up	correct
HSIC.US	Henry Schein Inc	20201224	66.31	66.4	65.25	65.83	155897	65.83	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20201224	30.13	30.13	29.45	29.64	28919	29.2135	down	down	correct
HSKA.US	Heska Corporation	20201224	149.07	150.57	147.01	147.75	42800	147.75	down	down	correct
HSON.US	Hudson Global Inc	20201224	10.44	10.74	10.44	10.74	1600	10.74	up	up	correct
HSQBX.US	HSQBX	20201224	25.74	25.74	25.74	25.74	0	25.3008
HSQIX.US	Henderson International Select Equity I	20201224	25.77	25.77	25.77	25.77	0	25.1186
HST.US	Host Hotels & Resorts Inc	20201224	14.05	14.2	13.88	14.2	2138581	14.2	up	up	correct
HSTM.US	HealthStream Inc	20201224	21.49	21.7899	21.49	21.73	130313	21.73	up	up	correct
HSTO.US	Histogen Inc	20201224	1.12	1.21	1.11	1.2	406398	1.2	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20201224	19.38	19.44	18.69	19.44	26847	19.2031	up	up	correct
HTBK.US	Heritage Commerce Corp	20201224	8.97	8.97	8.725	8.85	55692	8.448	down	up	incorrect
HTBX.US	Heat Biologics Inc	20201224	5.73	5.91	5.65	5.85	788362	5.85	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20201224	5.02	5.085	4.83	4.87	55438	4.87	down	down	correct
HTHT.US	Huazhu Group Limited	20201224	44.42	44.83	43.97	44.4	1090812	44.4	down	down	correct
HTIA.US	Healthcare Trust Inc	20201224	23	23	22.919	23	4800	21.3436
HTLD.US	Heartland Express Inc	20201224	18.31	18.31	18.03	18.21	115126	17.6083	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20201224	41.1	41.435	40.12	40.65	65480	39.8587	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20201224	28.43	28.43	27.9	27.92	4000	26.2247	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20201224	23.5	23.89	19.12	20.05	799406	20.05	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20201224	8.01	8.75	7.01	7.5	127500	7.5	down	down	correct
HUBG.US	Hub Group Inc	20201224	56.95	57.2	56.45	56.62	45415	56.62	down	down	correct
HUGE.US	FSD Pharma Inc	20201224	1.74	1.74	1.65	1.69	212641	1.69	down	down	correct
HUIZ.US	Huize Holding Limited	20201224	6.89	7.145	6.86	7.145	19900	7.145	up	up	correct
HUMAW.US	Humacyte Inc	20201224	1.15	1.21	0.971	1.21	51474	1.21	up	up	correct
HURC.US	Hurco Companies Inc	20201224	31.17	31.17	30.33	30.4	2046	29.8783	down	down	correct
HURN.US	Huron Consulting Group Inc	20201224	57.23	57.74	56.62	57.37	69945	57.37	up	up	correct
HUSN.US	Hudson Capital Inc	20201224	3.35	3.4	3.2253	3.29	110972	3.29	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20201224	2.355	2.54	2.17	2.54	631313	2.54	up	down	incorrect
HVBC.US	HV Bancorp Inc	20201224	17.28	17.28	17.28	17.28	0	17.28
HWBK.US	Hawthorn Bancshares Inc	20201224	21.9327	21.9327	21.1731	21.1731	1470	20.6424	down	down	correct
HWC.US	Hancock Whitney Corporation	20201224	33.99	34.26	33.585	34.22	215028	33.4131	up	down	incorrect
HWCPZ.US	HWCPZ	20201224	27.16	27.2	27.029	27.163	8500	25.6617	up	up	correct
HWKN.US	Hawkins Inc	20201224	52.14	52.24	50.89	52.18	11144	25.7125	up	down	incorrect
HX.US	Xiaobai Maimai Inc	20201224	2.43	2.47	2.3	2.31	47785	2.31	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20201224	56.66	58.283	55	56.64	104900	56.64	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20201224	7.86	7.98	7.73	7.73	52300	7.73	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20201224	1.7	1.7	1.7	1.7	8477	1.7
HYMCW.US	Hycroft Mining Holding Corporation	20201224	1.55	1.58	1.48	1.5	41408	1.5	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20201224	0.32	0.3936	0.32	0.3583	50159	0.3583	up	up	correct
HYRE.US	HyreCar Inc	20201224	7.21	7.53	7.06	7.44	214700	7.44	up	down	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20201224	68.14	69.42	67.98	68.92	523185	68.92	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20201224	65.77	66.57	65.3	66.39	167224	66.39	up	up	correct
IBCP.US	Independent Bank Corporation	20201224	18.3901	18.64	18.31	18.57	36055	17.87	up	up	correct
IBEX.US	IBEX Limited	20201224	20.77	20.77	19.913	20.08	18100	20.08	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20201224	61.22	61.22	60.41	61.08	253540	60.7312	down	down	correct
IBOC.US	International Bancshares Corporation	20201224	38.12	38.5	37.22	37.76	73135	36.6938	down	down	correct
IBTX.US	Independent Bank Group Inc	20201224	63.53	63.53	62.16	62.5	79728	61.369	down	down	correct
ICAD.US	iCAD Inc	20201224	13.62	13.73	13.25	13.29	34400	13.29	down	down	correct
ICBK.US	County Bancorp Inc	20201224	22.86	23.625	22.86	23.24	12307	22.9224	up	up	correct
ICCC.US	ImmuCell Corporation	20201224	6.23	6.25	6.23	6.25	500	6.25	up	up	correct
ICCH.US	ICC Holdings Inc	20201224	14	14	14	14	0	14
ICCM.US	Icecure Medical	20201224	0.23	0.23	0.23	0.23	2000	0.23
ICFI.US	ICF International Inc	20201224	74.61	75.68	73.95	74.63	18254	74.1857	up	up	correct
ICHR.US	Ichor Holdings Ltd	20201224	30.18	30.65	30.01	30.46	93000	30.46	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20201224	8.6	8.7	8.25	8.48	815500	8.48	down	down	correct
ICLR.US	ICON Public Limited Company	20201224	194.4	194.4	191.32	192.51	39409	192.51	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20201224	4.43	4.5	4.4202	4.48	6528	4.1193	up	down	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20201224	27.37	27.55	26.745	26.79	507653	26.79	down	up	incorrect
ICUI.US	ICU Medical Inc	20201224	211.17	213.27	209.84	211.72	36587	211.72	up	up	correct
IDCC.US	InterDigital Inc	20201224	61.83	61.83	61.01	61.2	78434	59.9603	down	down	correct
IDEX.US	Ideanomics Inc	20201224	2.21	2.27	2.11	2.27	19536461	2.27	up	down	incorrect
IDN.US	Intellicheck Inc	20201224	10.12	10.71	10.0109	10.33	550946	10.33	up	down	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20201224	4.36	4.4	4.21	4.26	81300	4.26	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20201224	495.82	499.12	493.16	497.14	69543	497.14	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20201224	13.23	13.29	12.8	12.9	56100	12.9	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20201224	17.75	19.13	16.5	17.77	1058900	17.77	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20201224	3.46	3.88	3.05	3.3667	301481	3.3667	down	down	correct
IEP.US	Icahn Enterprises L.P	20201224	51.12	51.12	50.68	50.99	68926	44.2149	down	up	incorrect
IESC.US	IES Holdings Inc	20201224	49.03	49.07	48.07	48.43	14000	48.43	down	down	correct
IFMK.US	iFresh Inc	20201224	0.793	0.795	0.77	0.775	129900	0.775	down	down	correct
IFRX.US	InflaRx N.V	20201224	5.14	5.2	5.05	5.05	34613	5.05	down	down	correct
IGAC.US	IG Acquisition Corp	20201224	10.3	10.45	10.24	10.35	284649	10.35	up	up	correct
IGACU.US	IG Acquisition Corp	20201224	10.89	11.085	10.72	10.84	105100	10.84	down	down	correct
IGACW.US	IG Acquisition Corp	20201224	1.55	1.8499	1.46	1.525	0	1.525	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20201224	7.88	7.88	7.58	7.59	6100	7.303	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20201224	0.6899	0.7298	0.6726	0.68	14716	0.68	down	down	correct
IGMS.US	IGM Biosciences Inc	20201224	86.2	90.91	86.2	89.51	128300	89.51	up	up	correct
IHRT.US	iHeartMedia Inc	20201224	12.03	12.15	11.79	12.15	311616	12.15	up	down	incorrect
III.US	Information Services Group Inc	20201224	3.05	3.06	2.97	3.03	49505	2.9904	down	down	correct
IIIIU.US	INSU Acquisition Corp. III	20201224	10.75	11.81	10.57	10.69	550900	10.69	down	down	correct
IIIV.US	i3 Verticals Inc	20201224	32.77	32.92	32.37	32.85	68700	32.85	up	up	correct
IIN.US	IntriCon Corporation	20201224	17.53	17.58	16.96	17.03	14900	17.03	down	down	correct
IIVI.US	II	20201224	78	79.38	77.02	77.83	529983	77.83	down	down	correct
IIVIP.US	II	20201224	328.32	329.86	328.32	329.01	1200	315.4994	up	down	incorrect
IKNX.US	IKONICS Corporation	20201224	6.45	6.53	6.44	6.48	2412	6.48	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20201224	10.1	11.2	9.5	9.8	1845300	9.8	down	down	correct
ILMN.US	Illumina Inc	20201224	363.45	369.062	362.01	367.29	269242	367.29	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20201224	22.79	22.95	22.56	22.91	146748	22.0027	up	up	correct
IMAB.US	I	20201224	42	42.09	41.1	41.55	192900	41.55	down	down	correct
IMAC.US	IMAC Holdings Inc	20201224	1.23	1.2864	1.09	1.23	253606	1.23
IMACW.US	IMAC Holdings Inc	20201224	0.25	0.25	0.25	0.25	300	0.25
IMBI.US	iMedia Brands Inc	20201224	4.27	4.27	4.01	4.09	42000	4.09	down	down	correct
IMCC.US	IM Cannabis Corp	20201224	2.68	3.5	2.68	2.99	129869	2.99	up	up	correct
IMGN.US	ImmunoGen Inc	20201224	6.96	7.18	6.88	7.02	1172740	7.02	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20201224	40.98	41	40.41	40.74	30723	40.2617	down	down	correct
IMMP.US	Immutep Limited	20201224	2.99	3.01	2.88	2.94	1072567	2.94	down	down	correct
IMMR.US	Immersion Corporation	20201224	8.98	9.03	8.81	8.93	162279	8.93	down	up	incorrect
IMNM.US	Immunome Inc	20201224	10.17	10.46	10.17	10.2	25600	10.2	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20201224	23.96	24	23.9	24	7709	23.1106	up	down	incorrect
IMRA.US	IMARA Inc	20201224	24.1	24.1	22.02	22.02	3700	22.02	down	down	correct
IMRN.US	Immuron Limited	20201224	6.95	6.95	6.7	6.71	32225	6.71	down	down	correct
IMRNW.US	Immuron Ltd	20201224	1.24	1.25	1.22	1.22	541	1.22	down	down	correct
IMTE.US	Integrated Media Technology Limited	20201224	4.02	4.0532	3.9	3.96	15166	3.96	down	up	incorrect
IMTX.US	Immatics N.V	20201224	9.98	10.07	9.88	9.99	43800	9.99	up	up	correct
IMUX.US	Immunic Inc	20201224	17.385	17.53	16.65	16.97	144009	16.97	down	down	correct
IMV.US	IMV Inc	20201224	3.1	3.1	2.97	3.05	145200	3.05	down	down	correct
IMVT.US	Immunovant Inc	20201224	49.09	50.72	48.79	49.78	85000	49.78	up	up	correct
IMXI.US	International Money Express Inc	20201224	16.16	16.16	15.51	15.85	43800	15.85	down	down	correct
INBK.US	First Internet Bancorp	20201224	29.32	29.4	28.38	28.92	8545	28.6966	down	down	correct
INBKZ.US	INBKZ	20201224	25.55	25.55	25.55	25.55	0	24.1332
INBX.US	Inhibrx Inc	20201224	45.88	47.665	43.14	44.3	52000	44.3	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20201224	1.19	1.4	1.19	1.2	12039	1.2	up	up	correct
INCY.US	Incyte Corporation	20201224	87.95	88.374	87.04	87.37	182118	87.37	down	down	correct
INDB.US	Independent Bank Corp	20201224	74.27	74.27	66.84	73.97	59754	72.1987	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20201224	12.71	12.95	12.31	12.85	4555300	12.85	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20201224	15.88	16.16	15.64	15.68	12000	15.68	down	down	correct
INDT.US	INDUS Realty Trust Inc	20201224	63.73	65.31	62.39	64.98	9500	62.9176	up	down	incorrect
INFI.US	Infinity Pharmaceuticals Inc	20201224	2.04	2.1885	2.0301	2.1	219835	2.1	up	down	incorrect
INFN.US	Infinera Corporation	20201224	11.05	11.085	10.87	10.97	1137909	10.97	down	down	correct
INGN.US	Inogen Inc	20201224	43.8	43.8	42.7	43.32	49781	43.32	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20201224	3.33	3.44	3.1	3.14	87500	3.14	down	down	correct
INMB.US	INmune Bio Inc	20201224	12.43	16.57	12.399	12.75	880100	12.75	up	up	correct
INMD.US	InMode Ltd	20201224	47.86	47.86	47.06	47.49	357430	23.745	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20201224	10.95	11.03	10.11	10.26	17748699	10.26	down	down	correct
INOD.US	Innodata Inc	20201224	5.76	5.79	5.66	5.68	69800	5.68	down	down	correct
INOV.US	Inovalon Holdings Inc	20201224	18.44	18.6	18.2918	18.5	103389	18.5	up	up	correct
INPX.US	Inpixon	20201224	1.04	1.04	1.015	1.04	1333889	1.04
INSE.US	Inspired Entertainment Inc	20201224	6.793	6.87	6.76	6.84	3288	6.84	up	up	correct
INSG.US	Inseego Corp	20201224	16.95	17.06	16.12	16.81	2301600	16.81	down	down	correct
INSM.US	Insmed Incorporated	20201224	36.4	36.4	34.62	35.41	357761	35.41	down	down	correct
INTC.US	Intel Corporation	20201224	46.6	47.09	46.34	47.07	11865642	45.882	up	up	correct
INTG.US	The InterGroup Corporation	20201224	33.34	33.34	33.34	33.34	300	33.34
INTU.US	Intuit Inc	20201224	377.51	381.79	377.43	381.16	441932	379.0783	up	up	correct
INTZ.US	Intrusion Inc	20201224	18.87	18.87	18.25	18.61	22802	18.61	down	down	correct
INVA.US	Innoviva Inc	20201224	11.95	12.46	11.95	12.34	197362	12.34	up	up	correct
INVE.US	Identiv Inc	20201224	7.365	7.37	7.19	7.24	10622	7.24	down	down	correct
INVO.US	INVO Bioscience Inc	20201224	3.0587	3.15	3.0587	3.07	24884	3.07	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20201224	15.79	16.28	15.01	15.5	1339747	15.5	down	down	correct
INZY.US	Inozyme Pharma Inc	20201224	26.379	26.379	24.77	24.77	7700	24.77	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20201224	1.04	1.04	1.04	1.04	0	1.04
IONS.US	Ionis Pharmaceuticals Inc	20201224	60.18	60.85	59.47	59.68	1105175	59.68	down	down	correct
IOSP.US	Innospec Inc	20201224	89.32	89.89	88.245	89.54	29475	88.4775	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20201224	49.57	50.45	48.725	49.55	388908	49.55	down	up	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20201224	14.3191	16.98	14.3191	16.39	47118	16.39	up	up	correct
IPAR.US	Inter Parfums Inc	20201224	60.04	60.11	58.82	59.39	44225	58.6309	down	down	correct
IPDN.US	Professional Diversity Network Inc	20201224	1.22	1.25	1.21	1.22	113649	1.22
IPGP.US	IPG Photonics Corporation	20201224	221.42	222.44	219.19	220.97	40125	220.97	down	down	correct
IPHA.US	Innate Pharma S.A	20201224	4.33	4.38	4.27	4.27	1700	4.27	down	up	incorrect
IPLDP.US	Interstate Power and Light Company	20201224	26.51	26.57	26.51	26.55	3600	25.2584	up	down	incorrect
IPOF.US	WT	20201224	12.28	12.45	12.09	12.22	1944331	12.22	down	down	correct
IPWR.US	Ideal Power Inc	20201224	9.5	9.9	9.03	9.8999	69754	9.8999	up	up	correct
IQ.US	iQIYI Inc	20201224	16.84	17.5	16.56	17.44	9152400	17.44	up	up	correct
IRBT.US	iRobot Corporation	20201224	86.74	88.2	85.62	85.85	241523	85.85	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20201224	9.11	9.15	8.67	8.78	5100	8.78	down	up	incorrect
IRDM.US	Iridium Communications Inc	20201224	39.8	39.95	38.65	39.05	202818	39.05	down	up	incorrect
IRIX.US	IRIDEX Corporation	20201224	1.89	1.9898	1.89	1.94	18928	1.94	up	up	correct
IRMD.US	IRadimed Corporation	20201224	23.3	23.47	23.28	23.3	2100	23.3
IROQ.US	IF Bancorp Inc	20201224	21.32	22.1545	21.32	22.1545	1306	21.8212	up	up	correct
IRTC.US	iRhythm Technologies Inc	20201224	241.18	245.92	240.5	242.12	172700	242.12	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20201224	11.8	11.9	11.68	11.72	302807	11.72	down	down	correct
ISBC.US	Investors Bancorp Inc	20201224	10.28	10.33	10.1	10.23	494354	9.8334	down	up	incorrect
ISEE.US	IVERIC bio Inc	20201224	7.02	7.14	6.9385	6.95	241157	6.95	down	down	correct
ISIG.US	Insignia Systems Inc	20201224	0.8727	0.8869	0.8449	0.8603	27896	6.0221	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20201224	810.71	812.34	803.01	807	163268	269	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20201224	6.59	6.6	6.52	6.58	5800	6.58	down	down	correct
ISTR.US	Investar Holding Corporation	20201224	16.65	17	16.62	16.62	2249	16.4456	down	up	incorrect
ISUN.US	iSun Inc	20201224	6.4	6.68	6.24	6.38	119991	6.38	down	up	incorrect
ITCI.US	Intra	20201224	30.969	31.56	30.65	31.33	284195	31.33	up	down	incorrect
ITI.US	Iteris Inc	20201224	5.77	5.85	5.68	5.76	40900	5.76	down	down	correct
ITIC.US	Investors Title Company	20201224	155.54	156.082	154.59	154.59	1332	141.2742	down	down	correct
ITMR.US	Itamar Medical Ltd	20201224	20.18	20.25	19.96	19.96	8300	19.96	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20201224	33.41	33.73	33.34	33.34	58800	33.34	down	down	correct
ITRI.US	Itron Inc	20201224	95.09	96	92.64	93.91	94894	93.91	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20201224	0.98	1.04	0.975	1.01	1373700	1.01	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20201224	19.22	19.35	18.885	19.03	17004	18.3329	down	down	correct
IVA.US	Inventiva S.A	20201224	12.8	12.88	12.71	12.8	17900	12.8
IVAC.US	Intevac Inc	20201224	7.27	7.46	7.27	7.37	28010	7.37	up	up	correct
IZEA.US	IZEA Worldwide Inc	20201224	1.74	2.05	1.68	1.88	28965119	1.88	up	down	incorrect
JACK.US	Jack in the Box Inc	20201224	94.27	95.62	93	95.18	265730	93.5686	up	up	correct
JAGX.US	Jaguar Health Inc	20201224	0.8	0.8494	0.65	0.715	93233266	2.145	down	down	correct
JAKK.US	JAKKS Pacific Inc	20201224	5.14	5.15	5.03	5.1	53028	5.1	down	down	correct
JAMF.US	Jamf Holding Corp	20201224	32.74	32.82	31.69	32.05	468600	32.05	down	down	correct
JAN.US	JanOne Inc	20201224	3.92	3.9999	3.91	3.94	4664	3.94	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20201224	156.66	158.095	154.8767	157.28	197332	157.28	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20201224	138.11	138.65	136.72	137.42	245260	136.4515	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20201224	14.6	14.6	14.24	14.43	4380075	14.43	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20201224	77.24	78.95	76.9	78.63	36584	74.593	up	up	correct
JCS.US	Communications Systems Inc	20201224	4.54	4.5728	4.54	4.54	8974	2.6573
JCTCF.US	Jewett	20201224	8.82	8.82	8.58	8.58	14400	8.58	down	up	incorrect
JD.US	JD.com Inc	20201224	83.39	86.66	83.11	84.49	12164400	84.49	up	up	correct
JFIN.US	Jiayin Group Inc	20201224	3.28	3.41	3.2	3.233	79400	3.233	down	up	incorrect
JFU.US	9F Inc	20201224	1.21	1.23	1.12	1.2	1022500	1.2	down	down	correct
JG.US	Aurora Mobile Limited	20201224	4.27	4.27	3.78	3.93	1987600	3.93	down	down	correct
JJSF.US	J & J Snack Foods Corp	20201224	157.19	157.19	154.58	156.6	26358	154.2062	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20201224	155.9	158.45	155.65	157.69	202753	155.8328	up	up	correct
JMPNZ.US	JMPNZ	20201224	23.36	23.36	23.26	23.27	2500	22.0976	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20201224	6.61	6.7	6.46	6.49	138600	6.49	down	down	correct
JOBS.US	51job Inc	20201224	70.67	71.5	67.7	68.05	195290	68.05	down	down	correct
JOUT.US	Johnson Outdoors Inc	20201224	107.8	109.6567	107.8	108.01	14071	107.1744	up	down	incorrect
JRJC.US	China Finance Online Co. Limited	20201224	8.62	8.76	8.15	8.29	16000	8.29	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20201224	5.6	5.624	5.52	5.52	6480	5.3617	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20201224	49.18	49.56	48.61	48.87	52679	47.1819	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20201224	23.74	24.0879	23.7101	24.02	13446	22.9499	up	up	correct
JUPW.US	Jupiter Wellness Inc	20201224	5.54	5.59	4.62	5.06	343200	5.06	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20201224	0.6501	0.6501	0.65	0.65	8690	0.65	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20201224	3.91	3.91	3.84	3.91	7900	3.91
JYAC.US	Jiya Acquisition Corp	20201224	10.55	11.01	10.5	10.9	47900	10.9	up	up	correct
JYNT.US	The Joint Corp	20201224	25.75	25.75	24.96	25.54	72457	25.54	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20201224	7.85	7.86	7.59	7.66	1675800	7.66	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20201224	94.44	96.11	92.445	95.65	65902	93.7837	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20201224	17.6	18.04	17.3	17.52	48996	17.52	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20201224	5.52	6	5.4	5.76	8423	5.76	up	up	correct
KBAL.US	Kimball International Inc	20201224	12.48	12.525	12.1774	12.4	78332	12.0302	down	down	correct
KBNT.US	Kubient Inc	20201224	6.1	6.1	5.75	5.83	610300	5.83	down	down	correct
KBNTW.US	Kubient Inc	20201224	2.4	2.4	1.71	1.76	31165	1.76	down	down	correct
KBSF.US	KBS Fashion Group Limited	20201224	2.81	2.96	2.7	2.73	30678	2.73	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20201224	45.46	48.16	44.52	45.25	1401600	45.25	down	down	correct
KDMN.US	Kadmon Holdings Inc	20201224	4.45	4.49	4.35	4.41	724200	4.41	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20201224	16.69	16.86	16.32	16.48	57900	16.48	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20201224	31.6	31.9	31.56	31.88	1668763	31.2549	up	up	correct
KE.US	Kimball Electronics Inc	20201224	15.74	15.86	15.55	15.64	28732	15.64	down	up	incorrect
KELYA.US	Kelly Services Inc	20201224	20.58	20.91	20.34	20.83	35543	20.7218	up	up	correct
KELYB.US	Kelly Services Inc	20201224	20.33	20.5	20.2	20.2	1598	20.1528	down	up	incorrect
KEQU.US	Kewaunee Scientific Corporation	20201224	10.6	10.62	10.6	10.6	2000	10.6
KERN.US	Akerna Corp	20201224	3.86	3.8942	3.58	3.6	369937	3.6	down	up	incorrect
KERNW.US	Akerna Corp	20201224	0.97	0.99	0.95	0.9638	0	0.9638	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20201224	6.55	6.55	6.55	6.55	52	6.1817
KFRC.US	Kforce Inc	20201224	42.68	43.22	41.9826	42.54	31124	41.8717	down	down	correct
KHC.US	The Kraft Heinz Company	20201224	34.79	34.98	34.62	34.98	1575907	33.5535	up	up	correct
KIDS.US	OrthoPediatrics Corp	20201224	46.41	46.865	45.95	46.31	60700	46.31	down	down	correct
KINS.US	Kingstone Companies Inc	20201224	6.612	6.79	6.5	6.5229	18877	6.3673	down	up	incorrect
KINZU.US	KINS Technology Group Inc	20201224	10.4	10.5	10.287	10.4	263500	10.4
KIRK.US	Kirkland's Inc	20201224	20.97	21.33	19.99	20.26	407246	20.26	down	down	correct
KLAC.US	KLA Corporation	20201224	254.86	259.08	253.97	259.08	367241	256.1004	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20201224	9.66	9.75	9.15	9.33	73200	9.33	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20201224	33.895	33.895	32.63	32.89	89934	32.541	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20201224	6.87	6.96	6.68	6.91	58190	6.91	up	up	correct
KMDA.US	Kamada Ltd	20201224	6.51	6.64	6.47	6.6	38800	6.6	up	up	correct
KMPH.US	KemPharm Inc	20201224	0.96	0.96	0.67	0.72	253288	11.52	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20201224	7.39	7.5	7.18	7.2	2795696	7.2	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20201224	18.515	19.313	18.1	19	218400	19	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20201224	215.71	218.296	205.04	207.28	285929	206.885	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20201224	37.35	38.21	37.35	38	28700	38	up	up	correct
KOD.US	Kodiak Sciences Inc	20201224	153.39	156.22	151.3	154.03	71600	154.03	up	up	correct
KOPN.US	Kopin Corporation	20201224	2.9	2.91	2.65	2.76	1637200	2.76	down	down	correct
KOR.US	Corvus Gold Inc	20201224	2.38	2.45	2.38	2.42	77365	2.42	up	up	correct
KORE.US	WT	20201224	1.4	1.4	1.31	1.3935	32605	1.3935	down	down	correct
KOSS.US	Koss Corporation	20201224	2.3201	2.405	2.3201	2.34	4871	2.34	up	up	correct
KPLT.US	Katapult Holdings Inc	20201224	13.87	14	13.07	13.95	1466400	13.95	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20201224	3.65	3.74	3.49	3.74	269877	3.74	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20201224	6.25	6.25	5.77	5.94	185600	5.94	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20201224	16.52	16.61	15.89	15.95	1256434	15.95	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20201224	10.35	10.35	9.5	9.5	50900	9.5	down	down	correct
KRKR.US	36Kr Holdings Inc	20201224	2.91	2.969	2.8	2.88	29600	2.88	down	down	correct
KRMD.US	Repro Med Systems Inc	20201224	6.38	6.38	6.05	6.09	266091	6.09	down	down	correct
KRNT.US	Kornit Digital Ltd	20201224	88.9	88.95	86.6	88.45	83213	88.45	down	up	incorrect
KRNY.US	Kearny Financial Corp	20201224	10.69	10.72	10.49	10.57	129116	10.2451	down	down	correct
KRON.US	Kronos Bio Inc	20201224	35.27	36.19	34.65	35.57	65107	35.57	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20201224	77.83	80.74	77.83	78.53	44500	78.53	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20201224	104.1	105.71	103.69	104.65	44108	104.65	up	up	correct
KRUS.US	Kura Sushi USA Inc	20201224	18.75	18.98	18.479	18.94	23200	18.94	up	up	correct
KRYS.US	Krystal Biotech Inc	20201224	60.53	62	59.995	60.55	35400	60.55	up	up	correct
KSPN.US	Kaspien Holdings Inc	20201224	13.86	14.245	13.75	13.75	840	13.75	down	up	incorrect
KTCC.US	Key Tronic Corporation	20201224	7.82	7.82	7.66	7.73	15000	7.73	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20201224	26.29	26.6	26.12	26.4	414330	26.4	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20201224	1.36	1.41	1.35	1.37	146241	1.37	up	up	correct
KURA.US	Kura Oncology Inc	20201224	36.37	37.09	35.84	35.98	240900	35.98	down	up	incorrect
KVHI.US	KVH Industries Inc	20201224	10.78	10.78	10.37	10.43	15321	10.43	down	down	correct
KXIN.US	Kaixin Auto Holdings	20201224	4.27	4.27	3.82	3.91	1658169	3.91	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20201224	80.7	87.08	79.355	86.1	86600	86.1	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20201224	9.23	9.3428	9	9.03	44746	9.03	down	down	correct
KZR.US	Kezar Life Sciences Inc	20201224	5.53	5.61	5.38	5.57	65100	5.57	up	up	correct
LAKE.US	Lakeland Industries Inc	20201224	26.6	27.35	26.4	27.2	205948	27.2	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20201224	81.58	81.58	80.67	81.39	59864	78.4164	down	down	correct
LANC.US	Lancaster Colony Corporation	20201224	173.26	174.51	172.12	174.3	33550	171.2502	up	down	incorrect
LAND.US	Gladstone Land Corporation	20201224	14.21	14.35	14.17	14.31	122684	13.9677	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20201224	24.89	24.92	24.81	24.86	19500	23.4518	down	up	incorrect
LARAX.US	LARAX	20201224	10.36	10.36	10.36	10.36	0	9.7643
LARK.US	Landmark Bancorp Inc	20201224	22.8	22.8	22.4095	22.5048	958	20.7801	down	up	incorrect
LASR.US	nLIGHT Inc	20201224	34.25	35.22	34.02	34.31	91600	34.31	up	up	correct
LAUR.US	Laureate Education Inc	20201224	15.01	15.11	14.82	14.96	266904	8.4123	down	down	correct
LAWS.US	Lawson Products Inc	20201224	52.6	53.17	52.5	52.5	1376	52.5	down	down	correct
LAZR.US	Luminar Technologies Inc	20201224	34.15	34.885	32	33.06	8529600	33.06	down	down	correct
LAZY.US	Lazydays Holdings Inc	20201224	15.96	16.07	15.34	15.55	69700	15.55	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20201224	12.61	12.61	12.4	12.55	37246	12.1633	down	down	correct
LBC.US	Luther Burbank Corporation	20201224	9.87	10.02	9.82	9.86	22911	9.5861	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20201224	155.48	158.93	155.48	158.75	61278	158.75	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20201224	156.14	159.71	152.9532	159.43	497592	159.43	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20201224	28.79	28.8	28.79	28.8	1800	27.0329	up	up	correct
LBTYA.US	Liberty Global plc	20201224	24.32	24.58	24.22	24.36	322333	24.36	up	up	correct
LBTYK.US	Liberty Global plc	20201224	23.88	24.02	23.595	23.79	649033	23.79	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20201224	24.84	25.57	24.01	25.49	1427249	25.49	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20201224	10.05	10.12	10.04	10.1	21700	10.1	up	up	correct
LCAPU.US	Lionheart Acquisition Corporation II	20201224	10.46	10.519	10.46	10.509	2400	10.509	up	up	correct
LCAPW.US	Lionheart Acquisition Corporation II	20201224	1.22	1.325	1.11	1.2	30927	1.2	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20201224	10.08	10.1	10.01	10.04	2093012	10.04	down	down	correct
LCNB.US	LCNB Corp	20201224	14.83	14.93	14.59	14.6	3036	13.9864	down	down	correct
LCRDX.US	LCRDX	20201224	10.36	10.36	10.36	10.36	0	9.7004
LCRUX.US	LCRUX	20201224	10.36	10.36	10.36	10.36	0	9.7635
LCUT.US	Lifetime Brands Inc	20201224	14.99	15	14.635	14.76	27547	14.5978	down	down	correct
LCY.US	Landcadia Holdings III Inc	20201224	10.44	10.57	10.21	10.24	419500	10.24	down	down	correct
LE.US	Lands' End Inc	20201224	19.25	19.8	18.87	19.77	167882	19.77	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20201224	119.62	119.62	117.75	118.81	72174	116.8905	down	down	correct
LEDS.US	SemiLEDs Corporation	20201224	3.31	3.31	3.22	3.24	8376	3.24	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20201224	1.19	1.19	1.15	1.18	35561	11.8	down	down	correct
LEGH.US	Legacy Housing Corporation	20201224	14.92	14.92	14.788	14.85	13700	14.85	down	down	correct
LEGN.US	Legend Biotech Corporation	20201224	30.1	30.7	29.23	29.53	145205	29.53	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20201224	54.35	54.35	54.35	54.35	0	39.2724
LESL.US	Leslie's Inc	20201224	27.91	28.95	26.12	27.48	693400	27.48	down	down	correct
LEVL.US	Level One Bancorp Inc	20201224	19.87	19.94	19.84	19.84	1473	19.6666	down	down	correct
LEVLP.US	Level One Bancorp Inc	20201224	26.64	26.7	26.64	26.7	800	24.9072	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20201224	0.284	0.29	0.275	0.283	6785	8.4885	down	down	correct
LFMD.US	LifeMD Inc	20201224	7.33	8.25	7.04	7.84	201248	7.84	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20201224	10.45	10.65	10.25	10.325	97900	10.325	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20201224	10.8	10.9	10.63	10.89	77500	10.89	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20201224	1.89	1.94	1.85	1.85	0	1.85	down	down	correct
LFUS.US	Littelfuse Inc	20201224	252.91	253.7	248.9694	251.66	25996	249.8633	down	down	correct
LFVN.US	LifeVantage Corporation	20201224	9.8	9.91	9.5	9.5	28900	9.5	down	down	correct
LGHL.US	Lion Group Holding Ltd	20201224	2.1	2.12	2.01	2.04	75300	2.04	down	down	correct
LGHLW.US	Lion Financial Group Limited	20201224	0.09	0.1	0.09	0.0901	0	0.0901	up	up	correct
LGIH.US	LGI Homes Inc	20201224	110.01	112.84	109.61	112.74	75353	112.74	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20201224	106.29	106.71	105.06	106.05	162315	106.05	down	down	correct
LGO.US	Largo Resources Ltd	20201224	1.1	1.1	1.02	1.04	340936	10.4	down	down	correct
LHCG.US	LHC Group Inc	20201224	222.34	222.34	216.8	220.06	60846	220.06	down	up	incorrect
LI.US	Li Auto Inc	20201224	30.29	30.38	29.14	29.32	13413739	29.32	down	down	correct
LIFE.US	aTyr Pharma Inc	20201224	4.25	4.38	4.16	4.23	96000	4.23	down	down	correct
LILA.US	Liberty Latin America Ltd	20201224	11.27	11.335	11.16	11.23	67800	11.23	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20201224	11.29	11.35	11.18	11.24	176500	11.24	down	down	correct
LILM.US	Lilium NV	20201224	12.99	13.69	12.9	13.15	1357600	13.15	up	up	correct
LILMW.US	Lilium Equity Warrants	20201224	3.77	3.94	3.56	3.825	297000	3.825	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20201224	7.84	7.84	6.74	6.78	198743	6.78	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20201224	15.55	15.7	15.33	15.6	219836	15.6	up	down	incorrect
LINK.US	Interlink Electronics Inc	20201224	9.1	9.1	7.31	8.1	5831	8.1	down	down	correct
LIQT.US	LiqTech International Inc	20201224	8.25	8.55	8.09	8.29	18100	8.29	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20201224	98	98.94	97.65	98.3	519200	98.3	up	up	correct
LIVE.US	Live Ventures Incorporated	20201224	11.67	11.67	11.58	11.58	1175	11.58	down	up	incorrect
LIVN.US	LivaNova PLC	20201224	68.07	68.59	66.83	67.42	192700	67.42	down	down	correct
LIVX.US	LiveXLive Media Inc	20201224	3.74	3.74	3.36	3.44	526419	3.44	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20201224	3.4	3.6	3.38	3.525	44876	3.525	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20201224	0.97	0.98	0.92	0.92	2500	0.92	down	down	correct
LIZI.US	Lizhi Inc	20201224	3.91	4.07	3.82	4.06	931132	4.06	up	down	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20201224	4.33	4.42	4.3	4.31	47944	4.31	down	up	incorrect
LKCO.US	Luokung Technology Corp	20201224	0.8571	1.03	0.7257	0.78	15529700	0.78	down	down	correct
LKFN.US	Lakeland Financial Corporation	20201224	53.675	53.675	52.06	52.48	18730	51.3089	down	up	incorrect
LKQ.US	LKQ Corporation	20201224	36.4	36.4	35.84	36.26	334603	36.1024	down	down	correct
LLL.US	JX Luxventure Ltd	20201224	2.81	2.96	2.7	2.73	30678	2.73	down	down	correct
LLNW.US	Limelight Networks Inc	20201224	4.12	4.17	4.1	4.13	2388400	4.13	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20201224	38.57	38.75	38.01	38.37	35555	38.0393	down	down	correct
LMB.US	Limbach Holdings Inc	20201224	13.2	13.453	12.86	12.98	31200	12.98	down	down	correct
LMFA.US	LM Funding America Inc	20201224	0.6825	0.6825	0.6251	0.6399	539543	3.1995	down	down	correct
LMNL.US	Liminal BioSciences Inc	20201224	4.95	5.01	4.58	4.65	483526	4.65	down	down	correct
LMNR.US	Limoneira Company	20201224	17.52	17.84	16.78	17	32947	16.6937	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20201224	29.79	30	26.76	27.49	217400	27.49	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20201224	11.17	11.28	11.11	11.24	79099	10.58	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20201224	25.71	25.72	25.5	25.5	3402	23.8387	down	up	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20201224	25.03	25.35	25.03	25.1552	6143	23.2798	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20201224	25.59	25.59	25.52	25.52	1002	23.5872	down	down	correct
LMST.US	Limestone Bancorp Inc	20201224	13.1	13.1	13.1	13.1	1000	13.1
LNDC.US	Landec Corporation	20201224	10.22	10.4	10.05	10.13	45190	10.13	down	down	correct
LNSR.US	LENSAR Inc	20201224	7.13	7.14	6.85	6.86	18700	6.86	down	down	correct
LNT.US	Alliant Energy Corporation	20201224	49.58	50.07	47.61	50.02	743155	48.5676	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20201224	15.045	15.045	14.7	14.74	1746600	14.74	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20201224	5.49	5.4935	5.3501	5.43	20740	5.0362	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20201224	49.28	49.3982	47.615	48.14	98379	48.0642	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20201224	18.23	18.43	18.13	18.4	80419	18.4	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20201224	8.25	8.26	7.74	7.85	52300	7.85	down	down	correct
LOGI.US	Logitech International S.A	20201224	94.05	94.41	92.8	92.96	182556	92.0449	down	down	correct
LOOP.US	Loop Industries Inc	20201224	8.45	8.5	8.06	8.28	94000	8.28	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20201224	95.18	95.33	93.89	94.94	72172	94.94	down	down	correct
LORL.US	Loral Space & Communications Inc	20201224	21.56	21.56	20.95	21.32	65772	21.32	down	down	correct
LOTZ.US	CarLotz Inc	20201224	10.5	10.52	10.45	10.48	416988	10.48	down	up	incorrect
LOTZW.US	CarLotz Inc	20201224	1.95	2	1.9	1.925	59470	1.925	down	down	correct
LOVE.US	The Lovesac Company	20201224	45.2	45.53	43.78	44.33	113400	44.33	down	down	correct
LPCN.US	Lipocine Inc	20201224	1.4	1.43	1.37	1.42	1438196	1.42	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20201224	104.57	104.885	103.37	103.84	89254	103.1538	down	down	correct
LPRO.US	Open Lending Corporation	20201224	33.51	34	32.83	33.2	535200	33.2	down	down	correct
LPSN.US	LivePerson Inc	20201224	66.11	67	64.64	65.06	362458	65.06	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20201224	4.26	4.3	4	4.06	196800	4.06	down	down	correct
LPTX.US	Leap Therapeutics Inc	20201224	2.26	2.28	2.13	2.22	417500	2.22	down	down	correct
LQDA.US	Liquidia Corporation	20201224	2.94	2.94	2.82	2.82	495300	2.82	down	down	correct
LQDT.US	Liquidity Services Inc	20201224	17.91	18.38	16.58	16.72	325815	16.72	down	down	correct
LRCX.US	Lam Research Corporation	20201224	473.68	480.34	472.9	480.34	332968	476.0028	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20201224	14.6	14.7	14.52	14.65	11758	14.65	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20201224	21.42	22.165	21.3	22.08	6016	22.08	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20201224	13	13.23	13	13	7820	12.5461
LSCC.US	Lattice Semiconductor Corporation	20201224	43.59	43.83	43.21	43.76	196895	43.76	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20201224	10.663	10.79	10.55	10.58	62469	10.58	down	down	correct
LSTR.US	Landstar System Inc	20201224	135.17	135.53	134.05	135.36	79800	132.721	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20201224	42.63	42.8	42.34	42.68	132500	42.68	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20201224	42.75	43	42.37	42.79	233100	42.79	up	up	correct
LTAFX.US	Altst Strgs Fd A	20201224	5.43	5.43	5.43	5.43	0	5.3422
LTBR.US	Lightbridge Corporation	20201224	3.87	4.03	3.52	3.75	1923300	3.75	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20201224	5.2	5.2	5.2	5.2	0	5.1063
LTIFX.US	LTIFX	20201224	5.47	5.47	5.47	5.47	0	5.47
LTRN.US	Lantern Pharma Inc	20201224	18.61	19.265	18.61	19.15	13100	19.15	up	down	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20201224	3.6	3.72	3.51	3.7	560831	3.7	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20201224	29	29	29	29	400	29
LTRX.US	Lantronix Inc	20201224	4.53	4.82	4.53	4.71	91300	4.71	up	up	correct
LULU.US	Lululemon Athletica Inc	20201224	355	356.385	350.45	351.42	757754	351.42	down	down	correct
LUMO.US	Lumos Pharma Inc	20201224	26.68	28.83	25.06	28.78	31300	28.78	up	up	correct
LUNA.US	Luna Innovations Incorporated	20201224	10.74	10.9	9.83	9.91	274500	9.91	down	up	incorrect
LUNG.US	Pulmonx Corporation	20201224	64.43	66.84	64.04	65.22	147200	65.22	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20201224	10.6	10.89	10.574	10.61	51900	10.61	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20201224	11.41	11.84	11.28	11.56	113600	11.56	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20201224	2.82	13.368	2.82	3.5	14600	3.5	up	up	correct
LVO.US	LiveOne Inc	20201224	3.74	3.74	3.36	3.44	526400	3.44	down	down	correct
LVOX.US	LiveVox Holding Inc	20201224	10.583	10.6	10.45	10.5	106200	10.5	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20201224	6.57	6.57	5.84	5.84	60600	5.84	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20201224	0.86	1.05	0.86	1	192400	1	up	up	correct
LX.US	LexinFintech Holdings Ltd	20201224	6.76	6.83	6.57	6.59	883112	6.59	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20201224	8.576	8.725	8.35	8.46	3800	8.46	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20201224	3.72	3.72	3.47	3.49	1912162	3.49	down	up	incorrect
LYFT.US	Lyft Inc	20201224	50.02	50.07	48.69	48.86	1939700	48.86	down	up	incorrect
LYL.US	Dragon Victory International Limited	20201224	2.5	2.514	2.35	2.427	19200	2.427	down	up	incorrect
LYRA.US	Lyra Therapeutics Inc	20201224	11.49	11.59	11.15	11.44	40800	11.44	down	up	incorrect
LYTS.US	LSI Industries Inc	20201224	8.42	8.63	8.22	8.52	45568	8.3243	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20201224	7.38	7.49	7.13	7.14	110400	7.14	down	down	correct
MACU.US	Mallard Acquisition Corp	20201224	10.01	10.01	10.01	10.01	4200	10.01
MACUU.US	Mallard Acquisition Corp	20201224	10.78	10.78	10.51	10.78	39200	10.78
MACUW.US	Mallard Acquisition Corp	20201224	0.9999	1.11	0.9999	1.05	32260	1.05	up	down	incorrect
MANH.US	Manhattan Associates Inc	20201224	108.02	108.07	105.42	106.57	63546	106.57	down	down	correct
MANT.US	ManTech International Corporation	20201224	83.23	83.65	82.77	83.31	55371	81.698	up	up	correct
MAPS.US	WM Technology Inc	20201224	13.13	13.285	12.67	12.755	889900	12.755	down	down	correct
MAPSW.US	WM Technology Inc	20201224	3.89	4.01	3.65	3.78	226941	3.78	down	up	incorrect
MAR.US	Marriott International Inc	20201224	128.62	128.98	127.5	128.75	592067	128.75	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20201224	11.667	12.35	10.55	10.92	19138180	10.92	down	down	correct
MARK.US	Remark Holdings Inc	20201224	2.032	2.1	1.92	1.99	3404148	1.99	down	down	correct
MARPS.US	Marine Petroleum Trust	20201224	2.9	3.02	2.89	3.02	9653	2.8806	up	down	incorrect
MASI.US	Masimo Corporation	20201224	266.55	269.3253	265.315	265.94	90842	265.94	down	down	correct
MASS.US	908 Devices Inc	20201224	64.6	71.11	64.6	67.92	393500	67.92	up	up	correct
MAT.US	Mattel Inc	20201224	17.67	17.795	17.46	17.53	735048	17.53	down	up	incorrect
MATW.US	Matthews International Corporation	20201224	28	28.07	27.62	27.92	84358	27.4247	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20201224	34.73	35.65	33.2	35.29	278000	35.29	up	up	correct
MAYS.US	J.W. Mays Inc	20201224	21.1	22.12	21.1	22.12	300	22.12	up	up	correct
MBCN.US	Middlefield Banc Corp	20201224	21.75	22.71	21.6	22.11	16661	21.4786	up	down	incorrect
MBII.US	Marrone Bio Innovations Inc	20201224	1.29	1.3	1.28	1.29	36400	1.29
MBIN.US	Merchants Bancorp	20201224	29.695	29.9699	27.78	27.82	24151	27.5787	down	down	correct
MBINO.US	Merchants Bancorp	20201224	25.99	26.03	25.9	26.03	1000	24.5928	up	up	correct
MBINP.US	Merchants Bancorp	20201224	27.2	27.2	27.2	27.2	0	25.5191
MBIO.US	Mustang Bio Inc	20201224	4.045	4.24	3.65	4.18	6385767	4.18	up	up	correct
MBNKP.US	Medallion Bank	20201224	21.35	21.55	21.35	21.55	4900	19.9643	up	up	correct
MBOT.US	Microbot Medical Inc	20201224	7.86	8.2	7.47	7.53	131303	7.53	down	down	correct
MBRX.US	Moleculin Biotech Inc	20201224	0.79	0.88	0.79	0.8701	567897	5.2206	up	up	correct
MBUU.US	Malibu Boats Inc	20201224	68	68.37	66.79	67.04	39397	67.04	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20201224	28.055	28.055	26.94	27.24	14036	26.2508	down	down	correct
MCBC.US	Macatawa Bank Corporation	20201224	8.41	8.45	8.25	8.3	25727	8.0043	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20201224	14.29	14.59	14.11	14.34	4400	14.1522	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20201224	11.48	11.48	11.48	11.48	0	10.8097
MCFE.US	McAfee Corp	20201224	18	18.095	17.33	17.76	481000	14.984	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20201224	26.7	26.95	26.21	26.69	60200	26.69	down	down	correct
MCHP.US	Microchip Technology Incorporated	20201224	136.24	137.5	135.3	136.77	903734	67.6262	up	up	correct
MCHX.US	Marchex Inc	20201224	2.13	2.15	2.09	2.15	41300	2.15	up	up	correct
MCMJ.US	Merida Merger Corp. I	20201224	10.32	10.32	10.13	10.24	7100	10.24	down	up	incorrect
MCMJW.US	Merida Merger Corp. I	20201224	1.19	1.19	1.11	1.178	6670	1.178	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20201224	25.75	25.87	23.95	24.28	580920	24.28	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20201224	58.29	59.62	58.29	59.5	54222	59.5	up	down	incorrect
MDB.US	MongoDB Inc	20201224	380.4	386	375.91	378.48	257500	378.48	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20201224	120.12	120.98	118.3	120.12	51802	120.12
MDGS.US	Medigus Ltd	20201224	2	2.05	1.93	1.95	557700	1.95	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20201224	0.4	0.48	0.2901	0.4	3300	0.4
MDIA.US	MediaCo Holding Inc	20201224	2.49	2.8411	2.4881	2.73	90032	2.73	up	down	incorrect
MDJH.US	MDJM Ltd	20201224	4	4.04	3.82	3.96	28800	3.96	down	down	correct
MDLZ.US	Mondelez International Inc	20201224	57.42	57.865	57.32	57.85	2347758	56.6122	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20201224	4.45	4.78	4.364	4.65	333896	4.65	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20201224	2.29	2.3795	2.2801	2.34	19534	2.2657	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20201224	13.248	13.248	13.248	13.248	200	12.1507
MDRX.US	Allscripts Healthcare Solutions Inc	20201224	14.46	14.505	14.17	14.25	416480	14.25	down	down	correct
MDVL.US	Medavail Holdings Inc	20201224	14.01	14.2	13.9	13.96	31550	13.96	down	down	correct
MDWD.US	MediWound Ltd	20201224	4.13	4.1705	4	4.08	41595	4.08	down	down	correct
MDWT.US	Midwest Holding Inc	20201224	58.8	59.2625	56.98	59.24	8405	59.24	up	up	correct
MDXG.US	MiMedx Group Inc	20201224	9.53	9.7851	9.33	9.4	373585	9.4	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20201224	12.11	12.47	12	12.12	1492018	12.12	up	up	correct
MEDP.US	Medpace Holdings Inc	20201224	139.06	140	137.77	139.14	70800	139.14	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20201224	5.39	5.41	5.21	5.25	38035	5.25	down	down	correct
MEIP.US	MEI Pharma Inc	20201224	3.26	3.27	2.865	2.9	1101821	2.9	down	down	correct
MELI.US	MercadoLibre Inc	20201224	1672	1694.48	1665.897	1690.48	132839	1690.48	up	up	correct
MEOH.US	Methanex Corporation	20201224	46.22	46.8	45.77	46.56	98554	46.1734	up	up	correct
MERC.US	Mercer International Inc	20201224	9.56	9.85	9.56	9.79	114973	9.5866	up	up	correct
MESA.US	Mesa Air Group Inc	20201224	6.49	6.59	6.23	6.29	442600	6.29	down	up	incorrect
MESO.US	Mesoblast Limited	20201224	8.9	9.1	8.6911	8.73	250032	8.73	down	down	correct
METC.US	Ramaco Resources Inc	20201224	2.84	2.86	2.73	2.76	115300	2.76	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20201224	1.91	1.96	1.85	1.89	164800	1.89	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20201224	0.2281	0.23	0.21	0.2299	11545	0.2299	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20201224	3.15	3.2986	3.03	3.0495	146676	3.0495	down	up	incorrect
MFIN.US	Medallion Financial Corp	20201224	4.81	5.38	4.81	5.2	85257	5.2	up	up	correct
MGEE.US	MGE Energy Inc	20201224	69.26	69.73	68.325	69.44	24253	68.0222	up	up	correct
MGI.US	MoneyGram International Inc	20201224	6.06	6.13	5.83	5.97	1276240	5.97	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20201224	15.1	15.28	15.01	15.28	10477	14.9154	up	up	correct
MGLN.US	Magellan Health Inc	20201224	81.74	82.05	81.0552	81.65	44866	81.65	down	down	correct
MGNI.US	Magnite Inc	20201224	31.44	32.86	30.01	32.5	6689043	32.5	up	up	correct
MGNX.US	MacroGenics Inc	20201224	25.21	25.31	24.19	24.3	303238	24.3	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20201224	46.99	47.49	46.2	47.38	50369	47.0441	up	up	correct
MGRC.US	McGrath RentCorp	20201224	64.13	64.27	63.27	64.215	48951	62.7864	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20201224	7.93	7.96	7.67	7.7	127600	7.7	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20201224	16.36	16.61	16	16.42	105500	16.42	up	up	correct
MGYR.US	Magyar Bancorp Inc	20201224	9.625	9.625	9.625	9.625	941	7.8002
MHLD.US	Maiden Holdings Ltd	20201224	2.09	2.23	2.09	2.22	54800	2.22	up	up	correct
MICT.US	MICT Inc	20201224	2.145	2.21	2.11	2.2	454526	2.2	up	up	correct
MIDD.US	The Middleby Corporation	20201224	131.08	131.08	127.74	129.41	157656	129.41	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20201224	0.1105	0.1255	0.1105	0.1255	9515	0.1255	up	up	correct
MILE.US	Metromile Inc	20201224	15.95	16.144	15.12	15.3	842900	15.3	down	down	correct
MILEW.US	Metromile Inc	20201224	3.7	3.75	3.38	3.3999	248328	3.3999	down	down	correct
MIME.US	Mimecast Limited	20201224	58.72	59.16	57.85	58.64	297100	58.64	down	down	correct
MIND.US	MIND Technology Inc	20201224	2.13	2.24	2.08	2.18	63100	2.18	up	up	correct
MINDP.US	MIND Technology Inc	20201224	20.96	21.21	20.7925	20.805	7404	18.9811	down	down	correct
MINM.US	Minim Inc. Common Stock	20201224	3.9	3.9	3.72	3.9	5800	3.9
MIR.US	WT	20201224	2.5	2.6	2.4	2.41	274984	2.41	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20201224	18.87	19	18.21	18.25	108361	18.25	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20201224	6.88	7.05	6.81	6.91	19260	6.91	up	up	correct
MITK.US	Mitek Systems Inc	20201224	18.45	18.9	18.4	18.75	353463	18.75	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20201224	1.47	1.66	1.44	1.62	1416600	1.62	up	up	correct
MKD.US	Molecular Data Inc	20201224	0.89	0.91	0.86	0.864	166000	0.864	down	up	incorrect
MKSI.US	MKS Instruments Inc	20201224	149.44	150.47	148.15	149.88	60526	149.2866	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20201224	10.39	10.5	10.3201	10.5	15806	10.5	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20201224	576.48	582.68	567.86	573.08	148115	569.8493	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20201224	4.6	6.45	4.25	4.47	192000	4.47	down	down	correct
MLAB.US	Mesa Laboratories Inc	20201224	285.52	285.52	280.8	284.8	7540	284.1394	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20201224	9.97	10.13	9.97	10	23900	10	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20201224	10.48	10.48	10.43	10.43	23200	10.43	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20201224	1.23	1.26	1.1	1.25	36218	1.25	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20201224	18.62	18.71	18.49	18.55	278216	18.55	down	down	correct
MLHR.US	Herman Miller Inc	20201224	34.03	34.71	33.455	34.58	241230	34.1326	up	down	incorrect
MLKN.US	MillerKnoll Inc	20201224	34.03	34.71	33.455	34.58	241230	33.9801	up	up	correct
MLVF.US	Malvern Bancorp Inc	20201224	16.02	16.02	15.68	16.02	18700	16.02
MMAT.US	Meta Materials Inc	20201224	1.28	1.34	1.22	1.24	1899400	1.24	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20201224	1.61	1.6752	1.61	1.62	64203	1.6065	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20201224	1.93	1.93	1.86	1.915	12000	1.915	down	down	correct
MMSI.US	Merit Medical Systems Inc	20201224	54.32	55	54.08	54.53	95324	54.53	up	up	correct
MMYT.US	MakeMyTrip Limited	20201224	27	27.67	26.76	27.19	145161	27.19	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20201224	2.6	2.6	2.58	2.59	17179	2.3769	down	up	incorrect
MNDT.US	Mandiant Inc.	20201224	23.61	23.75	21.73	22.37	20938789	22.37	down	down	correct
MNKD.US	MannKind Corporation	20201224	3.39	3.58	3.36	3.42	2594400	3.42	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20201224	3.11	3.261	3	3.01	2626735	3.01	down	up	incorrect
MNOV.US	MediciNova Inc	20201224	5.69	5.72	5.61	5.63	65800	5.63	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20201224	7.49	8	7	7.49	252800	7.49
MNRO.US	Monro Inc	20201224	51.3	53.29	51.27	53.13	210630	52.269	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20201224	16.83	16.83	16.77	16.77	1600	16.77	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20201224	26.315	26.315	26.315	26.315	1000	24.542
MNST.US	Monster Beverage Corporation	20201224	89	90.02	88.99	89.81	461412	89.81	up	down	incorrect
MNTS.US	Momentus Inc	20201224	18.7	19.7777	18.6	19.08	851190	19.08	up	up	correct
MNTSW.US	Momentus Inc	20201224	4.92	6.1	4.92	5.95	269306	5.95	up	up	correct
MNTV.US	Momentive Global Inc	20201224	25.66	25.99	25.5	25.97	390000	25.97	up	up	correct
MNTX.US	Manitex International Inc	20201224	5.21	5.21	4.83	5	9000	5	down	down	correct
MODV.US	ModivCare Inc	20201224	139.05	139.05	136.58	137.47	33485	137.47	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20201224	24.805	24.805	24.24	24.26	19148	23.5467	down	down	correct
MOGO.US	Mogo Inc	20201224	3.8	3.82	3.57	3.64	544500	3.64	down	down	correct
MOHO.US	ECMOHO Limited	20201224	2.25	2.25	2.21	2.21	19933	2.21	down	down	correct
MOMO.US	Momo Inc	20201224	13.4	13.42	13.075	13.22	2252126	12.6845	down	down	correct
MOR.US	MorphoSys AG	20201224	27.38	27.46	27.23	27.39	13300	27.39	up	up	correct
MORF.US	Morphic Holding Inc	20201224	33.31	33.495	32.1	33.02	32500	33.02	down	down	correct
MORN.US	Morningstar Inc	20201224	222.65	225	221.16	222.3	46206	221.1693	down	down	correct
MOSY.US	MoSys Inc	20201224	2.05	2.08	1.95	1.98	114510	1.98	down	down	correct
MOTN.US	Motion Acquisition Corp	20201224	10.38	10.38	10.329	10.38	3700	10.38
MOTNU.US	Motion Acquisition Corp	20201224	10.58	10.59	10.4	10.59	6200	10.59	up	up	correct
MOTNW.US	Motion Acquisition Corp	20201224	2.5	2.5	2.49	2.49	1952	2.49	down	down	correct
MOTS.US	Motus GI Holdings Inc	20201224	1.02	1.04	1	1.02	245700	1.02
MOXC.US	Moxian Inc	20201224	1.32	1.39	1.3	1.35	434144	1.35	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20201224	20.96	20.96	19.63	19.85	46500	19.85	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20201224	24.83	25.01	24.39	24.85	3927	24.0861	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20201224	356.83	358.61	351.37	357.07	124134	354.9296	up	up	correct
MRAM.US	Everspin Technologies Inc	20201224	4.57	4.74	4.56	4.64	133500	4.64	up	up	correct
MRBK.US	Meridian Corporation	20201224	21.01	21.52	20.76	20.76	8186	19.5434	down	down	correct
MRCC.US	Monroe Capital Corporation	20201224	8.08	8.0923	7.99	7.99	64297	7.286	down	down	correct
MRCY.US	Mercury Systems Inc	20201224	87.71	87.75	86.41	86.64	110286	86.64	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20201224	3.46	3.7	3.45	3.57	1728200	3.57	up	down	incorrect
MRIN.US	Marin Software Incorporated	20201224	2.05	2.14	2.01	2.03	621620	2.03	down	down	correct
MRKR.US	Marker Therapeutics Inc	20201224	1.52	1.57	1.51	1.53	219700	1.53	up	up	correct
MRLN.US	Marlin Business Services Corp	20201224	11.98	12.09	11.89	11.94	3520	11.6002	down	up	incorrect
MRNA.US	Moderna Inc	20201224	125.94	129.7	122.7201	123.39	12720588	123.39	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20201224	12.55	12.89	12.49	12.63	185882	12.63	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20201224	27.94	27.94	26.73	26.8	341500	26.8	down	down	correct
MRTN.US	Marten Transport Ltd	20201224	17.31	17.41	17.06	17.17	99748	16.5063	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20201224	240	241.26	233.71	234.83	96036	234.83	down	down	correct
MRUS.US	Merus N.V	20201224	18.38	18.5	17.92	18.17	36000	18.17	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20201224	30.1	30.1	29.45	29.71	386800	29.71	down	down	correct
MRVL.US	Marvell Technology Inc	20201224	46.73	47.095	46.26	47.05	3715886	46.9	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20201224	17.81	17.81	17.34	17.46	19835	16.6878	down	down	correct
MSEX.US	Middlesex Water Company	20201224	71.03	71.63	70.14	71.2	14254	70.3349	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20201224	12.01	12.01	12.01	12.01	0	11.3088
MSFIX.US	The Multi	20201224	12.26	12.26	12.26	12.26	0	11.5438
MSFT.US	Microsoft Corporation	20201224	221.42	223.61	221.2	222.75	10550570	220.8984	up	up	correct
MSFYX.US	The Multi	20201224	11.66	11.66	11.66	11.66	0	10.9794
MSTR.US	MicroStrategy Incorporated	20201224	337	338.8279	320.36	322.61	252613	322.61	down	down	correct
MSVB.US	Mid	20201224	14.6	14.6	14.41	14.41	381	14.2891	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20201224	10.5	10.67	10.415	10.45	52400	10.45	down	down	correct
MTBC.US	CareCloud Inc	20201224	9.78	9.78	9.3211	9.37	104726	9.37	down	up	incorrect
MTBCP.US	CareCloud Inc	20201224	26.4	26.5	26.3606	26.46	14099	24.0158	up	up	correct
MTC.US	Mmtec Inc	20201224	1.61	1.6178	1.4	1.49	397214	1.49	down	down	correct
MTCH.US	Match Group Inc	20201224	153.04	154.15	151.34	152.08	1111670	152.08	down	down	correct
MTCR.US	Metacrine Inc	20201224	8.42	8.44	8.2	8.39	20100	8.39	down	down	correct
MTEM.US	Molecular Templates Inc	20201224	10.51	10.54	9.95	10.02	84664	10.02	down	down	correct
MTEX.US	Mannatech Incorporated	20201224	17.9	17.96	17.82	17.9	4048	16.7566
MTLS.US	Materialise NV	20201224	58.11	59.45	55.72	56.41	149623	56.41	down	down	correct
MTP.US	Midatech Pharma plc	20201224	1.915	1.915	1.79	1.8	81600	1.8	down	down	correct
MTRX.US	Matrix Service Company	20201224	11.34	11.67	11.34	11.66	159966	11.66	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20201224	54.51	55.2	54	54.57	335764	54.57	up	down	incorrect
MU.US	Micron Technology Inc	20201224	70.31	70.64	69.76	70.58	4848465	70.4815	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20201224	10.25	10.3	10.24	10.24	273900	10.24	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20201224	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20201224	12.3	12.59	12.03	12.24	393900	12.24	down	up	incorrect
MVBF.US	MVB Financial Corp	20201224	21.61	21.9	21.4407	21.75	17165	21.4673	up	up	correct
MVIS.US	MicroVision Inc	20201224	7.02	7.07	5.9	6.55	20710980	6.55	down	down	correct
MVST.US	Microvast Holdings Inc	20201224	18.96	20.15	17.15	18.24	3797900	18.24	down	down	correct
MYFW.US	First Western Financial Inc	20201224	18.74	18.74	18.11	18.16	12200	18.16	down	down	correct
MYGN.US	Myriad Genetics Inc	20201224	18.61	18.67	18.14	18.4	183194	18.4	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20201224	2.2	2.2	2.06	2.08	216163	4.16	down	up	incorrect
MYPS.US	Playstudios Inc	20201224	10.2	10.2	10.05	10.05	2400	10.05	down	down	correct
MYPSW.US	MYPSW	20201224	2.3	2.3	1.92	1.92	6800	1.92	down	down	correct
MYRG.US	MYR Group Inc	20201224	60.18	60.6097	59.6294	60.36	27282	60.36	up	down	incorrect
MYSZ.US	My Size Inc	20201224	1.29	1.29	1.2	1.25	145786	1.25	down	down	correct
NAII.US	Natural Alternatives International Inc	20201224	10.64	10.94	10.64	10.84	4300	10.84	up	up	correct
NAKD.US	Naked Brand Group Limited	20201224	0.2068	0.225	0.194	0.209	8822549	3.135	up	up	correct
NAOV.US	NanoVibronix Inc	20201224	0.869	0.869	0.81	0.814	406449	0.814	down	down	correct
NARI.US	Inari Medical Inc	20201224	80.13	83.87	80.13	81.3	327700	81.3	up	up	correct
NATH.US	Nathan's Famous Inc	20201224	54.51	54.51	53.88	54.38	2745	53.218	down	down	correct
NATI.US	National Instruments Corporation	20201224	43.17	43.26	42.57	43.1	362771	42.0053	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20201224	14.92	14.95	14.57	14.6	9804	13.8271	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20201224	10.99	11	10.875	10.88	15863	10.88	down	down	correct
NAVI.US	Navient Corporation	20201224	9.78	9.8099	9.515	9.77	1215164	9.4205	down	down	correct
NBEV.US	NewAge Inc	20201224	2.87	3.07	2.83	3.02	1676700	3.02	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20201224	98.46	99.24	96.46	97.67	166437	97.67	down	down	correct
NBN.US	Northeast Bank	20201224	22.29	22.625	22.02	22.54	10114	22.5108	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20201224	2.71	2.72	2.59	2.65	290490	2.65	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20201224	7.9	7.94	7.5	7.64	159281	7.64	down	down	correct
NBTB.US	NBT Bancorp Inc	20201224	31.5	32	31.21	31.87	97758	30.939	up	up	correct
NBTX.US	Nanobiotix S.A	20201224	18.23	18.28	16.81	17.24	17200	17.24	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20201224	68.39	68.39	67.91	67.98	18700	67.98	down	down	correct
NCMI.US	National CineMedia Inc	20201224	3.78	3.78	3.65	3.77	371145	3.571	down	up	incorrect
NCNA.US	NuCana plc	20201224	4.7	5	4.57	5	404400	5	up	up	correct
NCNO.US	nCino Inc	20201224	80.5	81	78.28	78.68	177000	78.68	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20201224	24.97	25.5	24.468	25	5700	25	up	up	correct
NCTY.US	The9 Limited	20201224	2.99	3.04	2.85	2.89	241900	2.89	down	down	correct
NDAQ.US	Nasdaq Inc	20201224	127.98	128.74	127.59	128.62	191829	127.0813	up	up	correct
NDLS.US	Noodles & Company	20201224	8.05	8.13	7.8	7.91	126345	7.91	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20201224	0.765	0.78	0.718	0.765	676700	0.765
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20201224	0.1199	0.125	0.092	0.122	28220	0.122	up	up	correct
NDSN.US	Nordson Corporation	20201224	197.12	199.235	196.8	198.95	50645	197.3086	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20201224	14	14	13.65	13.75	5686	10.116	down	up	incorrect
NEE.US	PQ	20201224	49.97	49.97	49.51	49.87	27194	47.6271	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20201224	4.74	4.75	4.37	4.71	91400	4.71	down	up	incorrect
NEO.US	NeoGenomics Inc	20201224	55.82	55.99	55.05	55.4	190276	55.4	down	down	correct
NEOG.US	Neogen Corporation	20201224	81.98	82.3719	80.64	80.95	120508	40.475	down	down	correct
NEON.US	Neonode Inc	20201224	7.04	7.31	6.98	7.11	37768	7.11	up	up	correct
NEPH.US	Nephros Inc	20201224	8.1	8.1	7.87	8.08	4535	8.08	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20201224	1.57	1.63	1.55	1.6	554400	1.6	up	up	correct
NERV.US	Minerva Neurosciences Inc	20201224	2.5	2.55	2.46	2.46	406708	2.46	down	down	correct
NESR.US	National Energy Services Reunited Corp	20201224	9.7	9.75	9.495	9.54	40900	9.54	down	down	correct
NESRW.US	NESRW	20201224	1.35	1.35	1.35	1.35	803	1.35
NETE.US	Net Element Inc	20201224	12.3	12.5899	12.03	12.24	393882	12.24	down	down	correct
NEWT.US	Newtek Business Services Corp	20201224	18.46	18.46	18.11	18.15	72213	16.3514	down	down	correct
NEXT.US	NextDecade Corporation	20201224	2.2	2.24	2.17	2.22	107100	2.22	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20201224	12.52	12.52	12.07	12.21	47478	11.8389	down	down	correct
NFE.US	New Fortress Energy Inc	20201224	54.72	57.14	54.47	57	251947	56.3346	up	up	correct
NFLX.US	Netflix Inc	20201224	515.12	519.345	512.2104	513.97	1143952	513.97	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20201224	30.77	31.5	30.24	31.22	204200	31.22	up	up	correct
NGMS.US	NeoGames S.A	20201224	34.81	36.4	33.81	35.45	234400	35.45	up	up	correct
NH.US	NantHealth Inc	20201224	3.533	3.61	3.31	3.39	528100	3.39	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20201224	5.37	5.37	4.96	5.15	47211	4.6481	down	down	correct
NICE.US	NICE Ltd	20201224	277.19	279.88	275.31	279.8	198900	279.8	up	up	correct
NICHX.US	NICHX	20201224	26.77	26.77	26.77	26.77	0	25.5856
NICK.US	Nicholas Financial Inc	20201224	8.04	8.23	8.04	8.23	1500	8.23	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20201224	17.24	18.35	17.24	17.88	29800	17.88	up	up	correct
NIU.US	Niu Technologies	20201224	29.28	29.28	27.12	28.31	1623300	28.31	down	down	correct
NK.US	NantKwest Inc	20201224	17.4	18.16	15.71	16.01	1674800	16.01	down	down	correct
NKLA.US	Nikola Corporation	20201224	15.18	15.2	13.51	13.75	25430430	13.75	down	down	correct
NKSH.US	National Bankshares Inc	20201224	31.8	31.8	31.66	31.66	1513	30.4522	down	up	incorrect
NKTR.US	Nektar Therapeutics	20201224	18.52	18.54	18.25	18.45	286400	18.45	down	down	correct
NKTX.US	Nkarta Inc	20201224	79.11	79.16	68.76	69.17	77800	69.17	down	down	correct
NLOK.US	NortonLifeLock Inc	20201224	21.04	21.112	20.9	21.04	1495463	20.6166
NLTX.US	Neoleukin Therapeutics Inc	20201224	12.14	17.95	12.03	14.56	7344557	14.56	up	up	correct
NMFC.US	New Mountain Finance Corporation	20201224	11.45	11.46	11.29	11.31	144388	10.338	down	down	correct
NMIH.US	NMI Holdings Inc	20201224	23.08	23.28	22.35	22.75	232458	22.75	down	down	correct
NMMC.US	North Mountain Merger Corp	20201224	10.5	10.6	10.37	10.4	137300	10.4	down	down	correct
NMMCU.US	North Mountain Merger Corp	20201224	11	11	10.9	11	57000	11
NMMCW.US	North Mountain Merger Corp	20201224	1.59	1.59	1.59	1.59	1020	1.59
NMRD.US	Nemaura Medical Inc	20201224	4.44	4.4436	4.16	4.21	32497	4.21	down	down	correct
NMRK.US	Newmark Group Inc	20201224	7.33	7.41	7.235	7.3	493844	7.2773	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20201224	1.32	1.9	1.295	1.53	245200	1.53	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20201224	0.9	0.9054	0.866	0.887	1302033	0.887	down	down	correct
NNBR.US	NN Inc	20201224	6.16	6.25	6.075	6.2	31966	6.2	up	up	correct
NNDM.US	Nano Dimension Ltd	20201224	9.367	9.64	8.65	8.81	20314990	8.81	down	down	correct
NNOX.US	Nano	20201224	54.91	55.5	50.567	52.46	504500	52.46	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20201224	11.19	11.24	11.075	11.1	152800	11.1	down	down	correct
NODK.US	NI Holdings Inc	20201224	16.76	16.76	16.715	16.73	1800	16.73	down	down	correct
NOTV.US	Inotiv Inc	20201224	9.93	10.48	9.33	9.69	83710	9.69	down	down	correct
NOVN.US	Novan Inc	20201224	0.731	0.74	0.675	0.685	772273	6.85	down	down	correct
NOVT.US	Novanta Inc	20201224	121.07	121.8337	120.3	120.81	40561	120.81	down	down	correct
NPA.US	New Providence Acquisition Corp	20201224	13	13.69	13	13.42	1859000	13.42	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20201224	6.38	6.38	6.085	6.09	20049	6.09	down	down	correct
NRC.US	National Research Corporation	20201224	44.84	44.84	44.1	44.4	8944	44.0523	down	down	correct
NRIM.US	Northrim BanCorp Inc	20201224	32.94	33.1	32.75	32.95	7834	31.8415	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20201224	45.81	46.86	43.1	43.84	61300	43.84	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20201224	15.86	15.86	15.86	15.86	0	14.6288
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20201224	16.02	16.02	16.02	16.02	0	14.9032
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20201224	16.02	16.02	16.02	16.02	0	14.7538
NRXP.US	NRx Pharmaceuticals Inc	20201224	31.16	32.5	27.9	29.635	92500	29.635	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20201224	5.85	5.9	5.25	5.69	190201	5.69	down	down	correct
NSIT.US	Insight Enterprises Inc	20201224	76.32	76.32	74.38	74.55	49485	74.55	down	up	incorrect
NSPR.US	InspireMD Inc	20201224	5.85	6.15	5.25	5.55	627180	5.55	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20201224	26.08	26.74	25.99	26.65	29400	26.65	up	up	correct
NSTG.US	NanoString Technologies Inc	20201224	73.5	74.22	72.02	72.72	168159	72.72	down	down	correct
NSYS.US	Nortech Systems Incorporated	20201224	5.74	6.17	5.51	6	47500	6	up	up	correct
NTAP.US	NetApp Inc	20201224	66.11	66.27	65.45	65.8	509618	64.1394	down	down	correct
NTCT.US	NetScout Systems Inc	20201224	27.79	27.99	27.48	27.72	80646	27.72	down	down	correct
NTES.US	NetEase Inc	20201224	91.55	93	90.95	92.66	646437	91.9342	up	up	correct
NTGR.US	NETGEAR Inc	20201224	37.87	38.1	36.95	37.04	115762	37.04	down	down	correct
NTIC.US	Northern Technologies International Corporation	20201224	10.1	10.2705	10.0501	10.1	16157	9.9325
NTLA.US	Intellia Therapeutics Inc	20201224	64.46	68.09	62	62.14	689900	62.14	down	down	correct
NTNX.US	Nutanix Inc	20201224	33.57	33.57	33.06	33.22	545700	33.22	down	down	correct
NTRA.US	Natera Inc	20201224	110.64	112.39	108.7	111.74	601400	111.74	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20201224	16	16	16	16	0	16
NTRS.US	Northern Trust Corporation	20201224	92.23	92.23	90.18	91.59	269320	89.3405	down	down	correct
NTRSO.US	Northern Trust Corporation	20201224	27.41	27.7	27.4	27.5	10200	26.3295	up	up	correct
NTUS.US	Natus Medical Incorporated	20201224	19.95	20.18	19.59	19.97	65985	19.97	up	up	correct
NTWK.US	NetSol Technologies Inc	20201224	3.7	3.7	3.6	3.62	16700	3.62	down	down	correct
NUAN.US	Nuance Communications Inc	20201224	43.72	44.17	43.56	43.74	410443	43.74	up	up	correct
NURO.US	NeuroMetrix Inc	20201224	3.29	3.65	3.17	3.61	1839800	3.61	up	up	correct
NUVA.US	NuVasive Inc	20201224	54.09	54.14	53	53.62	307666	53.62	down	up	incorrect
NUWE.US	Nuwellis Inc	20201224	7.48	7.54	7.22	7.33	57533	7.33	down	up	incorrect
NUZE.US	NuZee Inc	20201224	10.5	10.8	10.28	10.28	39459	10.28	down	down	correct
NVAX.US	Novavax Inc	20201224	127.52	132.23	122.06	129.34	3690595	129.34	up	up	correct
NVCN.US	Neovasc Inc	20201224	0.87	1.14	0.83	1.02	8656100	1.02	up	up	correct
NVCR.US	NovoCure Limited	20201224	171	176.53	170.8	171.97	288400	171.97	up	down	incorrect
NVDA.US	NVIDIA Corporation	20201224	521.49	525.3	517.55	519.75	2447088	129.8241	down	down	correct
NVEC.US	NVE Corporation	20201224	56.14	56.49	55.52	55.6	7183	52.5451	down	down	correct
NVEE.US	NV5 Global Inc	20201224	77.75	78.96	77.75	78.73	15067	78.73	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20201224	58.992	59.221	58.107	58.107	3500	58.107	down	down	correct
NVFY.US	Nova LifeStyle Inc	20201224	2.44	2.48	2.21	2.23	33919	2.23	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20201224	0.7	0.71	0.65	0.67	5600000	0.67	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20201224	70.28	71.41	69.75	70.34	52771	70.34	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20201224	8.26	8.4	7.9	7.93	87700	7.93	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20201224	0.275	0.275	0.25	0.25	2900	0.25	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20201224	0.44	0.44	0.44	0.44	150	4.4
NWBI.US	Northwest Bancshares Inc	20201224	12.6	12.63	12.4	12.55	249340	11.8437	down	down	correct
NWE.US	NorthWestern Corporation	20201224	56.17	56.74	55.665	56.61	98646	54.3523	up	up	correct
NWFL.US	Norwood Financial Corp	20201224	26.75	26.75	26.1001	26.38	2209	25.3459	down	down	correct
NWL.US	Newell Brands Inc	20201224	21.23	21.27	21.04	21.22	690204	20.4494	down	down	correct
NWLI.US	National Western Life Group Inc	20201224	205.5015	209.7899	205.5015	208.46	1820	208.12	up	down	incorrect
NWPX.US	Northwest Pipe Company	20201224	27.41	28.02	27.11	27.89	28600	27.89	up	up	correct
NWS.US	News Corporation	20201224	17.63	17.78	17.55	17.68	1352071	17.5263	up	down	incorrect
NWSA.US	News Corporation	20201224	17.82	17.9403	17.74	17.82	1099957	17.6706
NXGN.US	NextGen Healthcare Inc	20201224	18.66	18.83	18.2	18.26	112153	18.26	down	down	correct
NXPI.US	NXP Semiconductors N.V	20201224	157.72	157.93	156.515	157.33	480480	155.6165	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20201224	104.62	105.57	103.94	105.03	128954	103.0338	up	down	incorrect
NXTC.US	NextCure Inc	20201224	11.2	11.44	10.59	10.74	128263	10.74	down	up	incorrect
NXTD.US	Nxt	20201224	1.23	1.24	1.11	1.24	7675118	12.4	up	up	correct
NXTP.US	Nextplay Technologies Inc	20201224	3.33	3.69	3.2	3.5	100800	3.5	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20201224	3.7	3.7	3.62	3.65	1175802	3.3241	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20201224	22.02	22.3489	21.9	22.09	14297	20.3828	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20201224	23.08	23.08	22.9634	23.01	4703	21.2284	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20201224	23.01	23.085	23.01	23.085	1961	21.3318	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20201224	2.42	2.49	2.36	2.48	73700	2.48	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20201224	15.4	15.78	15.32	15.78	1407	15.78	up	up	correct
OAS.US	Oasis Petroleum Inc	20201224	37.93	38.325	37.24	37.36	23714	35.3317	down	down	correct
OBAS.US	Optibase Ltd	20201224	11.5	11.5	11.5	11.5	0	11.5
OBCI.US	Ocean Bio	20201224	14.25	14.37	14.01	14.04	7119	13.8838	down	up	incorrect
OBLG.US	Oblong Inc	20201224	5.4	5.7199	5.4	5.51	131533	5.51	up	up	correct
OBNK.US	Origin Bancorp Inc	20201224	27.16	27.61	26.83	27.61	47132	27.2768	up	down	incorrect
OBSV.US	ObsEva SA	20201224	2	2.006	1.95	1.95	758700	1.95	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20201224	27.25	27.25	27.25	27.25	1700	26.5948
OCC.US	Optical Cable Corporation	20201224	2.83	2.83	2.77	2.78	14600	2.78	down	down	correct
OCCI.US	OFS Credit Company Inc	20201224	12.25	12.45	12.0101	12.34	9784	10.6064	up	up	correct
OCCIP.US	OFS Credit Company Inc	20201224	25.04	25.092	25.04	25.092	462	23.5747	up	up	correct
OCFC.US	OceanFirst Financial Corp	20201224	18.94	18.94	18.44	18.69	146696	18.0877	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20201224	27.78	27.78	27.78	27.78	600	26.0958
OCG.US	Oriental Culture Holding LTD	20201224	5.61	5.647	5.35	5.42	1031800	5.42	down	down	correct
OCGN.US	Ocugen Inc	20201224	2.24	2.25	1.61	1.76	157141109	1.76	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20201224	5.5	5.56	5.465	5.56	289695	5.1358	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20201224	22.04	22.54	21.63	22.08	246748	22.08	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20201224	5.79	5.79	5.31	5.49	14681	5.49	down	down	correct
OCX.US	OncoCyte Corporation	20201224	2.5	2.5033	2.34	2.35	430635	2.35	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20201224	196.87	199	196.55	198.25	146855	197.677	up	down	incorrect
ODP.US	The ODP Corporation	20201224	28.73	28.73	28.16	28.63	124797	28.63	down	down	correct
ODT.US	Odonate Therapeutics Inc	20201224	17.97	18.78	16.61	17.25	761700	17.25	down	down	correct
OEG.US	Orbital Energy Group Inc	20201224	1.53	1.55	1.4	1.48	1274469	1.48	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20201224	10.28	10.32	10.04	10.09	75800	10.09	down	down	correct
OFED.US	Oconee Federal Financial Corp	20201224	26.69	26.69	25.529	25.529	1184	25.0909	down	down	correct
OFIX.US	Orthofix Medical Inc	20201224	42.67	42.94	42.2	42.59	31300	42.59	down	up	incorrect
OFLX.US	Omega Flex Inc	20201224	163.75	164.75	163.75	164.75	1950	163.376	up	up	correct
OFS.US	OFS Capital Corporation	20201224	7.29	7.35	7.15	7.17	38350	6.5482	down	down	correct
OFSSG.US	OFS Capital Corporation	20201224	25.1	25.13	25.1	25.1	3700	23.4194
OFSSI.US	OFSSI	20201224	23.04	23.92	23.04	23.92	900	22.5336	up	up	correct
OGI.US	OrganiGram Holdings Inc	20201224	1.47	1.49	1.39	1.42	4407946	1.42	down	down	correct
OIIM.US	O2Micro International Limited	20201224	8.5	8.7	8.29	8.37	139900	8.37	down	down	correct
OKTA.US	Okta Inc	20201224	276.16	280.615	273.77	275.6	713600	275.6	down	down	correct
OLB.US	The OLB Group Inc	20201224	4.69	4.93	4.5201	4.71	23715	4.71	up	up	correct
OLED.US	Universal Display Corporation	20201224	235.44	235.44	231.52	233.15	108853	232.195	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20201224	83.51	83.62	82.25	82.51	401500	82.51	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20201224	49.7	51.7	49.01	51.5	38400	51.5	up	up	correct
OM.US	Outset Medical Inc	20201224	53.95	54.84	52.41	53.26	77000	53.26	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20201224	51.8	51.84	51.02	51.09	14226	49.1544	down	down	correct
OMCL.US	Omnicell Inc	20201224	119.38	119.38	117.09	118.16	79673	118.16	down	up	incorrect
OMER.US	Omeros Corporation	20201224	14.94	15.07	14.72	14.9	242937	14.9	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20201224	6.69	6.69	6.49	6.59	30448	6.59	down	down	correct
OMP.US	Oasis Midstream Partners LP	20201224	12.03	12.28	11.85	11.98	45384	10.8671	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20201224	5.3	5.5	5	5.25	15500	5.25	down	down	correct
ON.US	ON Semiconductor Corporation	20201224	32	32.16	31.695	31.99	1776077	31.99	down	up	incorrect
ONB.US	Old National Bancorp	20201224	16.55	16.56	16.32	16.56	191397	16.0512	up	up	correct
ONCR.US	Oncorus Inc	20201224	35.15	36.93	34.04	34.11	19400	34.11	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20201224	6.66	6.66	6.19	6.25	103311	6.25	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20201224	4.61	4.7601	4.41	4.56	798134	4.56	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20201224	2.6	2.7	2.53	2.56	755100	2.56	down	down	correct
ONDS.US	Ondas Holdings Inc	20201224	7.34	7.87	7.15	7.65	113300	7.65	up	up	correct
ONEM.US	1Life Healthcare Inc	20201224	43.55	44.29	42.78	43.49	235700	43.49	down	down	correct
ONEW.US	OneWater Marine Inc	20201224	30.27	30.75	29.735	29.78	23600	28.5261	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20201224	0.4792	0.53	0.4521	0.4744	1537139	7.116	down	down	correct
ONVO.US	Organovo Holdings Inc	20201224	16.19	17.49	15.8	15.96	162280	15.96	down	up	incorrect
OPBK.US	OP Bancorp	20201224	7.443	7.461	7.38	7.38	3352	7.1534	down	down	correct
OPCH.US	Option Care Health Inc	20201224	15.34	15.74	15.16	15.55	177300	15.55	up	up	correct
OPEN.US	Opendoor Technologies Inc	20201224	27.52	29.45	26.9	27.35	3701500	27.35	down	down	correct
OPGN.US	OpGen Inc	20201224	1.77	1.78	1.7261	1.73	434978	1.73	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20201224	3.02	3.97	3	3.28	436136	3.28	up	down	incorrect
OPI.US	Office Properties Income Trust	20201224	22.62	22.99	22.4	22.88	97634	21.5459	up	down	incorrect
OPINL.US	Office Properties Income Trust	20201224	26.55	26.55	26.3	26.54	19900	25.0146	down	down	correct
OPK.US	OPKO Health Inc	20201224	4.28	4.39	4.22	4.23	2397000	4.23	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20201224	8.04	8.25	8.04	8.25	16999	8.25	up	up	correct
OPOF.US	Old Point Financial Corporation	20201224	18.47	18.47	18.47	18.47	189	18.0628
OPRA.US	Opera Limited	20201224	8.56	8.7	8.36	8.49	59300	8.49	down	down	correct
OPRT.US	Oportun Financial Corporation	20201224	19.76	19.9	19.18	19.2	30200	19.2	down	down	correct
OPRX.US	OptimizeRx Corporation	20201224	32.43	33.24	31.533	31.58	29764	31.58	down	up	incorrect
OPT.US	Opthea Limited	20201224	11.2001	11.9347	11.2	11.45	2557	11.45	up	up	correct
OPTN.US	OptiNose Inc	20201224	4.1	4.88	4.1	4.73	809500	4.73	up	down	incorrect
ORGN.US	Origin Materials Inc	20201224	10.51	10.59	10.41	10.46	871680	10.46	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20201224	6.6	6.6	6.4	6.46	140731	6.46	down	up	incorrect
ORGS.US	Orgenesis Inc	20201224	4.81	4.94	4.8	4.85	15485	4.85	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20201224	37.57	40.29	36.63	39.8	75900	39.8	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20201224	460.15	462.73	456.32	461.76	257246	461.76	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20201224	4.57	4.58	4.35	4.54	198832	4.54	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20201224	17.13	17.13	16.9	16.9	2377	16.3397	down	down	correct
ORTX.US	Orchard Therapeutics plc	20201224	4.65	4.85	4.52	4.74	501100	4.74	up	up	correct
OSBC.US	Old Second Bancorp Inc	20201224	10.255	10.255	9.91	9.97	21131	9.8434	down	down	correct
OSIS.US	OSI Systems Inc	20201224	93.79	94.73	92.55	93.1	16100	93.1	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20201224	5.28	5.32	5.11	5.12	212400	5.12	down	up	incorrect
OSPN.US	OneSpan Inc	20201224	21.6	21.77	21	21.3	80015	21.3	down	up	incorrect
OSS.US	One Stop Systems Inc	20201224	3.29	3.9	3.25	3.69	605600	3.69	up	up	correct
OSTK.US	Overstock.com Inc	20201224	58.65	58.71	56.37	56.76	1505614	56.76	down	down	correct
OSUR.US	OraSure Technologies Inc	20201224	11.69	11.8	11.41	11.6	440406	11.6	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20201224	9.23	9.347	8.9	9.03	102700	9.03	down	down	correct
OTEL.US	Otelco Inc	20201224	11.45	11.45	11.44	11.45	2000	11.45
OTEX.US	Open Text Corporation	20201224	45.39	45.76	45.2	45.73	141084	44.9394	up	up	correct
OTIC.US	Otonomy Inc	20201224	6.18	6.34	6.08	6.3	111500	6.3	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20201224	1.58	1.58	1.48	1.55	938646	1.55	down	up	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20201224	0.24	0.26	0.24	0.26	657	0.26	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20201224	9.97	10	9.96	9.99	23600	9.99	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20201224	1.1	1.1	1.0301	1.1	118888	1.1
OTRA.US	OTR Acquisition Corp	20201224	10.1	10.1	10.08	10.08	7400	10.08	down	down	correct
OTRAU.US	OTR Acquisition Corp	20201224	10.48	10.48	10.325	10.45	63000	10.45	down	down	correct
OTRAW.US	OTR Acquisition Corp	20201224	1.04	1.1	1.03	1.07	0	1.07	up	down	incorrect
OTRK.US	Ontrak Inc	20201224	74.34	74.9	66.87	67.32	250340	67.32	down	down	correct
OTRKP.US	Ontrak Inc	20201224	24.15	24.21	24.14	24.17	6900	21.6385	up	up	correct
OTTR.US	Otter Tail Corporation	20201224	43.02	43.02	41.46	42.19	58260	40.9167	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20201224	23.7	23.75	23.7	23.75	1376	22.9424	up	up	correct
OVID.US	Ovid Therapeutics Inc	20201224	2.69	2.705	2.6	2.61	595200	2.61	down	down	correct
OVLY.US	Oak Valley Bancorp	20201224	17.53	17.6	17.43	17.43	1625	17.1289	down	up	incorrect
OWSCX.US	OWSCX	20201224	20.4	20.4	20.4	20.4	0	19.8276
OXBR.US	Oxbridge Re Holdings Limited	20201224	1.68	1.73	1.65	1.68	93145	1.68
OXBRW.US	Oxbridge Re Holdings Limited	20201224	0.097	0.1048	0.0917	0.0917	52300	0.0917	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20201224	5.32	5.35	5.15	5.2	1067910	4.6344	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20201224	24.14	24.16	24.071	24.071	4471	22.5096	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20201224	22.83	23.1	22.83	23.05	4600	21.6425	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20201224	3.14	3.14	3.05	3.06	220143	2.7822	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20201224	24.94	25.1	24.9	25.1	5096	23.5332	up	down	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20201224	24.864	24.99	24.81	24.82	1300	23.3411	down	down	correct
OYST.US	Oyster Point Pharma Inc	20201224	19.7	19.72	18.66	18.85	25000	18.85	down	down	correct
OZK.US	Bank OZK	20201224	31.51	31.51	30.87	31.1	132810	30.2175	down	down	correct
OZON.US	Ozon Holdings PLC	20201224	42.87	43.39	41.88	41.96	457200	41.96	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20201224	8.98	8.98	8.69	8.85	1873102	8.2061	down	down	correct
PAAS.US	Pan American Silver Corp	20201224	32.67	33.14	32.39	32.98	680803	32.591	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20201224	28.12	29.51	26.66	27.13	3395061	27.13	down	down	correct
PACW.US	PacWest Bancorp	20201224	25.47	25.47	24.5	25.11	206942	24.5274	down	down	correct
PAE.US	PAE Incorporated	20201224	8.9	8.95	8.63	8.68	100300	8.68	down	down	correct
PAGP.US	Plains GP Holdings L.P	20201224	9.3	9.36	8.98	9.12	2006539	8.4859	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20201224	19.19	19.35	18.87	19.14	38567	18.7604	down	down	correct
PAIC.US	Petra Acquisition Inc	20201224	10.05	10.255	10.05	10.076	1800	10.076	up	up	correct
PAICU.US	Petra Acquisition Inc	20201224	10.29	10.29	10.29	10.29	1000	10.29
PAICW.US	Petra Acquisition Inc	20201224	0.8	0.87	0.75	0.8	0	0.8
PALT.US	Paltalk Inc. Common Stock	20201224	1.5	1.5	1.5	1.5	0	1.5
PANA.US	Panacea Acquisition Corp. II	20201224	10.44	10.77	10.435	10.59	49200	10.59	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20201224	2.6974	2.77	2.66	2.69	10151	2.6077	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20201224	365.95	370	363.55	367.14	528463	367.14	up	up	correct
PASG.US	Passage Bio Inc	20201224	27.22	27.33	26.26	26.43	62600	26.43	down	up	incorrect
PATI.US	Patriot Transportation Holding Inc	20201224	11.07	11.29	11	11.2899	33753	6.3039	up	up	correct
PATK.US	Patrick Industries Inc	20201224	69.64	71.23	69.14	70.37	59360	69.6673	up	up	correct
PAVM.US	PAVmed Inc	20201224	1.89	2.01	1.843	1.95	2825400	1.95	up	up	correct
PAVMW.US	PAVmed Inc	20201224	0.45	0.45	0.45	0.45	0	0.45
PAVMZ.US	PAVmed Inc. Series Z Warrant	20201224	1.0099	1.13	0.9701	1.045	0	1.045	up	up	correct
PAYA.US	Paya Holdings Inc	20201224	14	14.54	14	14.37	225600	14.37	up	up	correct
PAYS.US	PaySign Inc	20201224	4.7	4.83	4.64	4.83	200247	4.83	up	up	correct
PAYX.US	Paychex Inc	20201224	94.9	95.0084	93.38	94.71	842232	92.3932	down	down	correct
PBCT.US	People's United Financial Inc	20201224	12.94	12.97	12.68	12.89	1379220	12.3239	down	up	incorrect
PBCTP.US	People's United Financial Inc	20201224	27.2514	28.43	27.2514	28.34	10929	26.9451	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20201224	10.63	10.695	10.3	10.46	14400	10.46	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20201224	11.4199	11.4199	10.87	11.405	1580	11.2009	down	down	correct
PBIP.US	Prudential Bancorp Inc	20201224	13.8	13.825	13.68	13.68	1998	13.4172	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20201224	3.9	3.94	3.83	3.91	14591	3.91	up	up	correct
PBPB.US	Potbelly Corporation	20201224	4.34	4.43	4.31	4.33	19566	4.33	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20201224	2.18	2.2	2.121	2.14	11100	2.14	down	down	correct
PBYI.US	Puma Biotechnology Inc	20201224	11.5	11.61	11.3	11.43	144986	11.43	down	down	correct
PCAR.US	PACCAR Inc	20201224	85.4	86.2	85	86.11	372958	83.4158	up	up	correct
PCB.US	PCB Bancorp	20201224	10.2	10.21	10.07	10.12	4563	9.8698	down	down	correct
PCH.US	PotlatchDeltic Corporation	20201224	51.09	51.49	50.295	50.64	189623	45.802	down	down	correct
PCOM.US	Points International Ltd	20201224	15.36	15.39	14.72	15.01	29400	15.01	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20201224	59.27	59.48	58.41	59.22	57172	59.22	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20201224	7.1	7.66	7.02	7.4	6464	7.4	up	up	correct
PCSB.US	PCSB Financial Corporation	20201224	16.07	16.116	16.02	16.02	9673	15.8252	down	down	correct
PCT.US	PureCycle Technologies Inc	20201224	16.06	16.75	15.54	16.23	64766	16.23	up	down	incorrect
PCTI.US	PCTEL Inc	20201224	6.68	6.8	6.675	6.68	17348	6.4707
PCTY.US	Paylocity Holding Corporation	20201224	214.42	217.03	212.4	214.28	83480	214.28	down	down	correct
PCVX.US	Vaxcyte Inc	20201224	28.9	29.14	27.595	27.96	80700	27.96	down	down	correct
PCYG.US	Park City Group Inc	20201224	4.85	5.1	4.85	5.02	29134	5.02	up	up	correct
PCYO.US	Pure Cycle Corporation	20201224	11.06	11.39	10.71	10.89	27201	10.89	down	up	incorrect
PDCE.US	PDC Energy Inc	20201224	20.07	20.2	19.59	19.99	340755	19.6251	down	down	correct
PDCO.US	Patterson Companies Inc	20201224	32.501	32.77	31.55	31.71	151855	30.6947	down	down	correct
PDD.US	Pinduoduo Inc	20201224	137.59	156.98	137	152.75	13847700	152.75	up	down	incorrect
PDEX.US	Pro	20201224	40.26	40.26	39.1	39.48	10100	39.48	down	down	correct
PDFS.US	PDF Solutions Inc	20201224	22.11	22.42	21.72	22.03	47546	22.03	down	down	correct
PDLB.US	PDL Community Bancorp	20201224	10.35	10.35	10.35	10.35	900	10.35
PDSB.US	PDS Biotechnology Corporation	20201224	2.42	2.43	2.31	2.31	176344	2.31	down	down	correct
PDSKX.US	PDSKX	20201224	25.66	25.66	25.66	25.66	0	25.0311
PDSRX.US	PDSRX	20201224	25.6	25.6	25.6	25.6	0	24.8522
PDSYX.US	PDSYX	20201224	25.73	25.73	25.73	25.73	0	25.1006
PEBK.US	Peoples Bancorp of North Carolina Inc	20201224	25.32	25.32	25.32	25.32	487	24.6908
PEBO.US	Peoples Bancorp Inc	20201224	27.06	27.87	26.785	27.02	28283	25.8282	down	down	correct
PEGA.US	Pegasystems Inc	20201224	140.17	140.89	137.53	138.63	72341	138.4994	down	down	correct
PENN.US	Penn National Gaming Inc	20201224	96.13	97.86	94.11	94.66	1911038	94.66	down	down	correct
PEP.US	PepsiCo Inc	20201224	144.83	145.11	144.14	145.06	883285	140.9427	up	up	correct
PERI.US	Perion Network Ltd	20201224	15.31	15.3893	13.65	13.84	1317467	13.84	down	up	incorrect
PESI.US	Perma	20201224	5.99	6.05	5.98	6.05	4900	6.05	up	up	correct
PETQ.US	PetIQ Inc	20201224	34.41	35.59	33.74	35.54	217000	35.54	up	down	incorrect
PETS.US	PetMed Express Inc	20201224	33.89	34.79	33.7	33.77	243580	32.517	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20201224	3.44	4.2	3.39	4	1294	16	up	up	correct
PETZ.US	TDH Holdings Inc	20201224	1.55	1.637	1.54	1.54	18300	1.54	down	down	correct
PFALX.US	PFALX	20201224	9.2	9.2	9.2	9.2	0	8.7012
PFBC.US	Preferred Bank	20201224	49.01	49.1	48.39	48.63	19333	47.4977	down	down	correct
PFC.US	Premier Financial Corp	20201224	23.02	23.11	22.43	23.02	56824	22.2432
PFFLX.US	PFFLX	20201224	9.2	9.2	9.2	9.2	0	8.7066
PFG.US	Principal Financial Group Inc	20201224	48.595	48.84	47.85	48.48	415282	46.7011	down	down	correct
PFHD.US	Professional Holding Corp	20201224	16.13	16.64	15.55	15.55	3700	15.55	down	up	incorrect
PFIE.US	Profire Energy Inc	20201224	0.89	0.89	0.83	0.85	17237	0.85	down	down	correct
PFIN.US	P&F Industries Inc	20201224	4.71	5	4.71	5	14409	5	up	up	correct
PFIS.US	Peoples Financial Services Corp	20201224	37.17	37.17	37.17	37.17	938	35.951
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20201224	9.2	9.2	9.2	9.2	0	8.4812
PFLT.US	PennantPark Floating Rate Capital Ltd	20201224	10.26	10.32	10.22	10.25	77836	9.3714	down	down	correct
PFMT.US	Performant Financial Corporation	20201224	1.03	1.03	0.77	0.96	388600	0.96	down	down	correct
PFSW.US	PFSweb Inc	20201224	6.75	6.75	6.52	6.57	29278	6.57	down	down	correct
PFX.US	Phenixfin Corporation	20201224	28.36	28.92	28.36	28.86	3156	28.86	up	up	correct
PFXNL.US	PhenixFIN Corporation	20201224	24.64	24.64	24.64	24.64	299	23.5504
PGC.US	Peapack	20201224	22.8	22.8	22.52	22.61	32847	22.4679	down	down	correct
PGEN.US	Precigen Inc	20201224	9.89	10.25	9.85	10.02	653630	10.02	up	up	correct
PGNY.US	Progyny Inc	20201224	42	42.5	41.68	42.16	372200	42.16	up	up	correct
PHAR.US	Pharming Group NV	20201224	16.02	16.04	14.6	15.59	304700	15.59	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20201224	3.61	3.66	3.58	3.6	132800	3.6	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20201224	35.65	36.68	35.16	36.34	75100	36.34	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20201224	2.56	2.5657	2.55	2.55	1275	2.55	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20201224	10.475	10.5	10.45	10.5	36000	10.5	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20201224	2.76	2.77	2.67	2.7	157400	2.7	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20201224	0.1848	0.1848	0.1848	0.1848	360	0.1848
PHUN.US	Phunware Inc	20201224	1	1.05	1	1.01	2082184	1.01	up	up	correct
PHUNW.US	Phunware Inc	20201224	0.1444	0.1654	0.1412	0.1503	0	0.1503	up	up	correct
PI.US	Impinj Inc	20201224	44.81	44.81	41.62	42.62	177100	42.62	down	down	correct
PIIVX.US	PIIVX	20201224	36.89	36.89	36.89	36.89	0	36.89
PINC.US	Premier Inc	20201224	35.31	35.7	35.15	35.59	306845	34.8242	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20201224	2.76	2.79	2.7	2.74	154900	2.74	down	up	incorrect
PIXY.US	ShiftPixy Inc	20201224	2.55	2.5503	2.41	2.5	257264	2.5	down	down	correct
PKBK.US	Parke Bancorp Inc	20201224	15.82	15.84	15.34	15.43	10832	14.9431	down	down	correct
PKOH.US	Park	20201224	30.46	31.2	29.16	30.15	10610	29.6203	down	down	correct
PLAB.US	Photronics Inc	20201224	10.81	11.07	10.76	11.03	366156	11.03	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20201224	29.35	29.86	29.24	29.58	878112	29.58	up	up	correct
PLBC.US	Plumas Bancorp	20201224	23.38	23.51	23	23.14	2503	22.7052	down	down	correct
PLBY.US	PLBY Group Inc	20201224	10.74	10.9433	10.58	10.65	244509	10.65	down	down	correct
PLCE.US	The Children's Place Inc	20201224	50.83	52.17	49.5	49.72	892531	49.72	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20201224	0.948	0.948	0.88	0.9	698000	0.9	down	down	correct
PLL.US	Piedmont Lithium Inc	20201224	29.9	30.47	27.7776	28.48	477937	28.48	down	down	correct
PLMR.US	Palomar Holdings Inc	20201224	91.64	92.55	89.35	91.16	103200	91.16	down	up	incorrect
PLPC.US	Preformed Line Products Company	20201224	66.01	66.99	65.71	65.74	3619	64.9808	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20201224	25.73	26.1	25.38	25.41	11366	25.41	down	down	correct
PLSE.US	Pulse Biosciences Inc	20201224	21.13	21.83	21.01	21.14	15600	21.14	up	up	correct
PLUG.US	Plug Power Inc	20201224	35.71	36.67	34.75	35.58	19919300	35.58	down	down	correct
PLUS.US	ePlus inc	20201224	88.31	88.31	86.11	86.36	15929	43.18	down	up	incorrect
PLXP.US	PLx Pharma Inc	20201224	6.14	6.43	6.135	6.23	10811	6.23	up	down	incorrect
PLXS.US	Plexus Corp	20201224	77.89	78.77	77.45	77.94	45303	77.94	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20201224	5.39	5.58	5.35	5.56	691900	5.56	up	up	correct
PMAAX.US	PMAAX	20201224	11.45	11.45	11.45	11.45	0	11.1927
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20201224	0.005	0.0054	0.005	0.0054	4955	8.1004	up	up	correct
PMD.US	Psychemedics Corporation	20201224	4.3	4.4473	4.3	4.4	9780	4.369	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20201224	1.97	1.98	1.93	1.97	54400	1.97
PMFLX.US	PMFLX	20201224	11.45	11.45	11.45	11.45	0	11.1939
PMIFX.US	PMIFX	20201224	9.66	9.66	9.66	9.66	0	9.0713
PMTS.US	CPI Card Group Inc. Common Stock	20201224	4.1	4.25	4.1	4.25	10600	4.25	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20201224	57.6	60.75	54	55.59	86600	55.59	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20201224	9.66	9.66	9.66	9.66	0	9.66
PNFP.US	Pinnacle Financial Partners Inc	20201224	65.2	65.265	64.2301	65.26	106162	64.7163	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20201224	27.68	27.895	27.3	27.515	12600	25.9042	down	down	correct
PNNT.US	PennantPark Investment Corporation	20201224	4.52	4.565	4.509	4.52	193904	4.2018
PNNTG.US	PNNTG	20201224	25.06	25.38	25.06	25.38	1200	24.0345	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20201224	45.45	45.45	45.45	45.45	400	45.45
PNT.US	POINT Biopharma Global Inc	20201224	14.2	14.99	13.91	14.6	13962	14.6	up	up	correct
PNTG.US	The Pennant Group Inc	20201224	60.03	61.56	59.32	61	43300	61	up	down	incorrect
POAI.US	Predictive Oncology Inc	20201224	0.7787	0.81	0.675	0.7099	1529491	0.7099	down	down	correct
PODD.US	Insulet Corporation	20201224	259.92	261.35	253.09	257.28	167211	257.28	down	down	correct
POLA.US	Polar Power Inc	20201224	6.17	6.28	5.25	5.4	1347442	5.4	down	down	correct
POOL.US	Pool Corporation	20201224	364.95	366.87	361.19	364.73	83228	362.2737	down	down	correct
POPM.US	PopMail.com Inc	20201224	0.0002	0.0002	0.0002	0.0002	0	0.0002
POWI.US	Power Integrations Inc	20201224	80.24	80.24	78.63	79.54	66558	79.0917	down	down	correct
POWL.US	Powell Industries Inc	20201224	30.27	30.94	30.04	30.57	45889	29.5077	up	up	correct
POWW.US	AMMO Inc	20201224	3.67	3.81	3.58	3.64	551347	3.64	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20201224	31.19	31.345	30.55	30.92	133970	29.9477	down	down	correct
PPBT.US	Purple Biotech Ltd	20201224	4.1	4.18	4.09	4.13	150118	4.13	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20201224	19.34	19.51	19.13	19.35	211748	19.35	up	up	correct
PPD.US	PPD Inc	20201224	35.22	35.82	34.65	34.85	115800	34.85	down	down	correct
PPIH.US	Perma	20201224	6.11	6.17	6.1	6.1	3000	6.1	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20201224	4.51	4.5321	4.2	4.28	287736	4.1737	down	down	correct
PPTA.US	Midas Gold Corp.	20201224	9.9325	10.0376	9.613	9.8314	17327	9.8314	down	down	correct
PRAA.US	PRA Group Inc	20201224	38.71	38.93	38.24	38.79	57283	38.79	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20201224	52.38	54.23	50.64	52.67	67900	52.67	up	up	correct
PRCH.US	Porch Group Inc	20201224	15.37	15.79	14.3	15.03	839500	15.03	down	down	correct
PRDEX.US	PREDEX Funds	20201224	25.08	25.08	25.08	25.08	0	24.2889
PRDO.US	Perdoceo Education Corporation	20201224	13	13.33	12.95	13.1	181400	13.1	up	up	correct
PRFT.US	Perficient Inc	20201224	48.27	48.46	47.88	48.1	109388	48.1	down	down	correct
PRFX.US	PainReform Ltd	20201224	4.76	4.9	4.65	4.9	138800	4.9	up	up	correct
PRGS.US	Progress Software Corporation	20201224	44.18	44.62	43.77	44.2	65986	43.536	up	up	correct
PRIM.US	Primoris Services Corporation	20201224	27.85	27.85	27.36	27.76	70511	27.5245	down	down	correct
PRIVX.US	Sharespost 100 Fund	20201224	36.61	36.61	36.61	36.61	0	36.61
PRLD.US	Prelude Therapeutics Incorporated	20201224	82.3	89.06	81.99	88.94	104100	88.94	up	up	correct
PRLVX.US	PRLVX	20201224	36.34	36.34	36.34	36.34	0	36.34
PROC.US	Procaps Group S.A. Ordinary Shares	20201224	10.15	10.15	10.11	10.13	24900	10.13	down	down	correct
PROF.US	Profound Medical Corp	20201224	20.9	21.79	20.645	21.01	72443	21.01	up	up	correct
PROG.US	Progenity Inc	20201224	6.66	6.75	5.8	6	807900	6	down	down	correct
PROV.US	Provident Financial Holdings Inc	20201224	15.99	16.25	15.75	15.75	7503	15.2318	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20201224	11.24	11.3906	10.57	10.57	16369	10.0722	down	down	correct
PRPL.US	Purple Innovation Inc	20201224	30.84	35	30.72	34.02	1945400	34.02	up	up	correct
PRPO.US	Precipio Inc	20201224	2.06	2.17	2.06	2.09	449811	2.09	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20201224	4.67	4.88	4.53	4.63	155833	4.63	down	down	correct
PRTA.US	Prothena Corporation plc	20201224	13.7	13.7	13.18	13.24	122628	13.24	down	down	correct
PRTC.US	PureTech Health plc	20201224	52.27	54.89	52	53	4500	53	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20201224	6.37	6.38	6.11	6.36	27100	6.36	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20201224	6.56	6.6769	6.5	6.62	112472	6.62	up	down	incorrect
PRTS.US	CarParts.com Inc	20201224	12.34	13.42	12.33	13.17	2441800	13.17	up	up	correct
PRVB.US	Provention Bio Inc	20201224	17.85	18.13	17.7	17.79	106801	17.79	down	down	correct
PSEC.US	Prospect Capital Corporation	20201224	5.49	5.5298	5.46	5.46	1050177	4.9742	down	down	correct
PSHG.US	Performance Shipping Inc	20201224	4.96	5.06	4.9	5.0599	21525	5.0599	up	up	correct
PSMT.US	PriceSmart Inc	20201224	90.09	90.85	89	89.91	29307	89.2336	down	down	correct
PSNL.US	Personalis Inc	20201224	42.55	45.79	41.3	41.49	575400	41.49	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20201224	18.31	18.31	18.31	18.31	0	17.717
PSTI.US	Pluristem Therapeutics Inc	20201224	6.96	7.38	6.95	7.21	370947	7.21	up	up	correct
PSTV.US	Plus Therapeutics Inc	20201224	2.19	2.26	2.19	2.23	186392	2.23	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20201224	9.05	9.46	9.05	9.26	36622	9.26	up	up	correct
PT.US	Pintec Technology Holdings Limited	20201224	1.01	1.04	1.01	1.04	77800	1.04	up	up	correct
PTC.US	PTC Inc	20201224	119.82	120.18	119.04	119.85	189409	119.85	up	up	correct
PTCT.US	PTC Therapeutics Inc	20201224	66.4	66.51	64.89	65.05	78527	65.05	down	down	correct
PTDEX.US	PREDEX	20201224	25.19	25.19	25.19	25.19	0	24.4418
PTE.US	PolarityTE Inc	20201224	0.68	0.7099	0.655	0.7	2551494	0.7	up	up	correct
PTEN.US	Patterson	20201224	5.49	5.54	5.25	5.3	923951	5.2457	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20201224	23.89	24.53	23.36	23.75	141000	23.75	down	down	correct
PTICU.US	PropTech Investment Corporation II	20201224	10.553	10.553	10.449	10.487	1800	10.487	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20201224	1.05	1.05	1.05	1.05	1	1.05
PTMN.US	Portman Ridge Finance Corporation	20201224	17.4	17.5	16.7	16.9	63440	15.2626	down	down	correct
PTNR.US	Partner Communications Company Ltd	20201224	5.29	5.29	5.17	5.17	1100	5.17	down	up	incorrect
PTON.US	Peloton Interactive Inc	20201224	161.9	167.37	161.3	162.72	6830900	162.72	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20201224	4.32	4.45	4.1	4.4	419600	4.4	up	down	incorrect
PTRA.US	Proterra Inc	20201224	11.59	11.85	11.4	11.51	949414	11.51	down	down	correct
PTRAW.US	Proterra Inc	20201224	2.7	3.1	2.6	2.82	210500	2.82	up	up	correct
PTRS.US	Partners Bancorp	20201224	6.5	6.59	6.5	6.55	2677	6.4693	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20201224	44.21	44.21	44.21	44.21	329	22.105
PTVE.US	Pactiv Evergreen Inc	20201224	18.37	18.62	18.18	18.26	99900	17.7646	down	down	correct
PUBM.US	PubMatic Inc	20201224	31.462	31.99	29.58	30.44	319743	30.44	down	down	correct
PULM.US	Pulmatrix Inc	20201224	1.29	1.29	1.2	1.23	240246	1.23	down	down	correct
PUYI.US	Puyi Inc	20201224	6	6	5.98	5.98	2500	5.98	down	down	correct
PVAC.US	Penn Virginia Corporation	20201224	11.28	11.35	10.51	10.68	204474	10.68	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20201224	11.98	12.19	11.9	12.09	11236	11.9783	up	down	incorrect
PWDEX.US	PREDEX	20201224	25.19	25.19	25.19	25.19	0	24.4418
PWFL.US	PowerFleet Inc	20201224	7.51	7.63	7.44	7.47	23564	7.47	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20201224	25.93	26.15	25.9	26	1714	24.717	up	up	correct
PWP.US	Perella Weinberg Partners	20201224	10.72	11.25	10.64	10.89	341500	10.7733	up	down	incorrect
PXLW.US	Pixelworks Inc	20201224	2.91	2.93	2.76	2.79	250600	2.79	down	down	correct
PXS.US	Pyxis Tankers Inc	20201224	0.8099	0.8649	0.8021	0.813	198879	0.813	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20201224	13.59	14.18	13.59	14.18	625	12.9116	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20201224	0.201	0.2449	0.2001	0.2101	0	0.2101	up	up	correct
PYPD.US	PolyPid Ltd	20201224	10.24	10.5	10.05	10.06	53500	10.06	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20201224	240.36	242.12	238.09	238.64	3053800	238.64	down	up	incorrect
PZZA.US	Papa John's International Inc	20201224	87.49	88.2	86.6857	87.54	145476	86.6736	up	up	correct
QADA.US	QAD Inc	20201224	62.45	62.45	61.46	62	9942	61.8157	down	up	incorrect
QADB.US	QAD Inc	20201224	47.74	47.74	47.74	47.74	371	47.5897
QCOM.US	QUALCOMM Incorporated	20201224	147.8	148.9	147.2	148.79	2120165	146.0972	up	up	correct
QCRH.US	QCR Holdings Inc	20201224	40.03	40.03	39.02	39.7	14148	39.5105	down	down	correct
QDEL.US	Quidel Corporation	20201224	201	205.99	196.22	197.49	256489	197.49	down	down	correct
QFIN.US	360 DigiTech Inc	20201224	10.97	11.11	10.76	10.84	264322	10.6937	down	down	correct
QH.US	Quhuo Limited	20201224	7.81	7.81	7.36	7.39	51300	7.39	down	down	correct
QIWI.US	QIWI plc	20201224	10.55	10.575	10.34	10.45	290557	9.2847	down	down	correct
QK.US	Q&K International Group Limited	20201224	3.34	3.34	2.9	2.99	31900	2.99	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20201224	3.31	3.33	3.15	3.2	1118447	3.2	down	down	correct
QLYS.US	Qualys Inc	20201224	123.45	124.85	120.15	120.36	167981	120.36	down	down	correct
QMCO.US	Quantum Corporation	20201224	6.17	6.25	5.86	5.91	72100	5.91	down	down	correct
QNST.US	QuinStreet Inc	20201224	21.93	22.38	21.33	22.34	227112	22.34	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20201224	25.56	25.59	25.43	25.54	43205	24.0158	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20201224	2	2.0102	1.97	2.01	32109	2.01	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20201224	10.57	10.95	10.5	10.93	2482725	9.6074	up	up	correct
QRTEB.US	Qurate Retail Inc	20201224	10.61	10.92	10.56	10.92	6636	9.6737	up	up	correct
QRTEP.US	Qurate Retail Inc	20201224	98.25	98.39	98.2	98.3	17700	91.0882	up	up	correct
QRVO.US	Qorvo Inc	20201224	166.04	167.53	165.13	167.11	462295	167.11	up	up	correct
QS.US	WT	20201224	114.9	120.33	112.1	114.77	11289277	114.77	down	down	correct
QTNT.US	Quotient Limited	20201224	5.6	5.79	5.45	5.71	876700	5.71	up	up	correct
QTRX.US	Quanterix Corporation	20201224	48.15	48.38	45.85	45.94	118500	45.94	down	up	incorrect
QTT.US	Qutoutiao Inc	20201224	1.75	1.77	1.6	1.64	4554930	16.4	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20201224	11	12.93	10.5	11.5	180706	11.5	up	up	correct
QUIK.US	QuickLogic Corporation	20201224	3.86	3.93	3.62	3.64	73600	3.64	down	up	incorrect
QUMU.US	Qumu Corporation	20201224	7.4	7.57	7.37	7.54	147200	7.54	up	down	incorrect
QURE.US	uniQure N.V	20201224	38.99	39.3031	37.8057	38.1	198031	38.1	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20201224	10.37	10.5999	10.2	10.27	319015	10.27	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20201224	13.18	13.45	12.97	13.05	132800	13.05	down	down	correct
RAIL.US	FreightCar America Inc	20201224	2.59	2.5998	2.49	2.57	183999	2.57	down	down	correct
RAND.US	Rand Capital Corporation	20201224	15.53	15.61	14.81	15.58	18288	14.3482	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20201224	22.99	23.52	21.38	21.41	110200	21.41	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20201224	179.09	179.647	168.7577	172.87	157293	172.87	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20201224	0.92	0.92	0.88	0.9	169005	0.9	down	down	correct
RAVN.US	Raven Industries Inc	20201224	33.66	33.71	32.6	33.09	87670	33.09	down	down	correct
RBB.US	RBB Bancorp	20201224	15.6	15.78	15.36	15.38	14532	15.0253	down	down	correct
RBBN.US	Ribbon Communications Inc	20201224	6.69	6.73	6.49	6.61	146886	6.61	down	down	correct
RBCAA.US	Republic Bancorp Inc	20201224	36.33	36.49	36.32	36.35	2450	35.4483	up	up	correct
RBCN.US	Rubicon Technology Inc	20201224	9.36	9.4	9.32	9.4	800	9.4	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20201224	8.45	8.45	8.45	8.45	0	8.45
RBNC.US	Reliant Bancorp Inc	20201224	18.6894	18.8	18.43	18.43	4344	18.1036	down	down	correct
RCAT.US	Red Cat Holdings Inc	20201224	1.9	1.9	1.75	1.75	22207	1.75	down	down	correct
RCEL.US	AVITA Medical Inc	20201224	18.52	19.33	18.52	18.95	78212	18.95	up	up	correct
RCHG.US	Recharge Acquisition Corp	20201224	10.19	10.287	9.91	10.12	263300	10.12	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20201224	10.7	10.9	10.69	10.7	262600	10.7
RCHGW.US	Recharge Acquisition Corp	20201224	1.75	2.3899	1.52	2	450888	2	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20201224	10.28	10.28	10.28	10.28	0	9.6286
RCICX.US	Resource Credit Income Fund Class C	20201224	10.4	10.4	10.4	10.4	0	9.818
RCII.US	Rent	20201224	38.35	38.35	37.3	38.16	229138	37.2903	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20201224	10.3	10.3	10.3	10.3	0	9.6488
RCILX.US	RCILX	20201224	10.28	10.28	10.28	10.28	0	9.6635
RCIWX.US	Resource Credit Income Fund Class W Shar	20201224	10.28	10.28	10.28	10.28	0	9.6635
RCKT.US	Rocket Pharmaceuticals Inc	20201224	57.94	58.47	54.64	56.7	336035	56.7	down	up	incorrect
RCKY.US	Rocky Brands Inc	20201224	29.235	29.235	28.44	28.68	11998	28.3066	down	down	correct
RCM.US	R1 RCM Inc	20201224	23.5	23.87	23.4	23.59	477353	23.59	up	up	correct
RCMT.US	RCM Technologies Inc	20201224	1.7	1.7	1.65	1.67	7600	1.67	down	down	correct
RCON.US	Recon Technology Ltd	20201224	1.25	1.31	1.24	1.28	374386	1.28	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20201224	2.65	3.05	2.6	3.05	7778	7.625	up	up	correct
RDBX.US	Redbox Entertainment Inc	20201224	10	10.1	9.98	10.08	1440700	10.08	up	up	correct
RDCM.US	RADCOM Ltd	20201224	10.7	10.76	10.7	10.76	3100	10.76	up	up	correct
RDFN.US	Redfin Corporation	20201224	78.79	80.55	77.7	78.05	810400	78.05	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20201224	9.89	9.9855	8.92	9.32	229747	9.32	down	up	incorrect
RDI.US	Reading International Inc	20201224	5.08	5.22	4.95	4.98	23800	4.98	down	down	correct
RDIB.US	Reading International Inc	20201224	22.9218	22.9218	22.9218	22.9218	284	22.9218
RDNT.US	RadNet Inc	20201224	18.64	18.99	18.47	18.74	65050	18.74	up	up	correct
RDUS.US	Radius Health Inc	20201224	18.93	19.29	18.21	18.32	146547	18.32	down	down	correct
RDVT.US	Red Violet Inc	20201224	26.51	26.7	25.33	26.35	24800	26.35	down	down	correct
RDWR.US	Radware Ltd	20201224	27.51	27.7	27.05	27.16	42063	27.16	down	down	correct
REAL.US	The RealReal Inc	20201224	20.11	20.8	19.71	20.28	874600	20.28	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20201224	0.6884	1.03	0.6884	1.01	89599	1.01	up	up	correct
REDU.US	RISE Education Cayman Ltd	20201224	6.12	6.72	6.1	6.15	321500	6.15	up	up	correct
REED.US	Reed's Inc	20201224	0.6	0.65	0.59	0.64	1206700	0.64	up	up	correct
REFR.US	Research Frontiers Incorporated	20201224	2.83	2.91	2.78	2.81	69000	2.81	down	down	correct
REG.US	Regency Centers Corporation	20201224	45.58	45.68	44.82	45.41	261285	43.786	down	down	correct
REGI.US	Renewable Energy Group Inc	20201224	77.35	77.8	72.04	72.62	688925	72.62	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20201224	492.44	495.23	486.03	488.93	289142	488.93	down	up	incorrect
REKR.US	Rekor Systems Inc	20201224	8.74	9.35	8.56	8.71	516650	8.71	down	down	correct
RELI.US	Reliance Global Group Inc	20201224	0.1	0.1	0.0725	0.095	2259	8.1424	down	down	correct
RELL.US	Richardson Electronics Ltd	20201224	4.52	4.56	4.45	4.5	41460	4.3651	down	up	incorrect
REPH.US	Recro Pharma Inc	20201224	3.21	3.21	2.95	3	559700	3	down	down	correct
REPL.US	Replimune Group Inc	20201224	42.35	43.435	41.65	41.86	214600	41.86	down	down	correct
RESN.US	Resonant Inc	20201224	2.54	2.57	2.415	2.43	641000	2.43	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20201224	127.32	133.2	126.805	132.55	212800	132.55	up	up	correct
RETO.US	ReTo Eco	20201224	0.653	0.665	0.618	0.62	195300	0.62	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20201224	30.02	30.57	30.01	30.5	111400	29.5758	up	up	correct
RFIL.US	RF Industries Ltd	20201224	5.04	5.04	4.92	4.95	53700	4.95	down	down	correct
RGCO.US	RGC Resources Inc	20201224	23.96	23.96	23.69	23.9	3396	23.1578	down	down	correct
RGEN.US	Repligen Corporation	20201224	198.05	200.185	193.51	195.69	256094	195.69	down	down	correct
RGLD.US	Royal Gold Inc	20201224	108.48	109.0456	107.25	108.65	135346	107.4308	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20201224	1.363	1.42	1.34	1.4	858816	1.4	up	up	correct
RGNX.US	REGENXBIO Inc	20201224	48.75	50	48.72	48.72	90900	48.72	down	down	correct
RGP.US	Resources Connection Inc	20201224	12.5	12.57	12.41	12.42	64600	11.9665	down	up	incorrect
RIBT.US	RiceBran Technologies	20201224	0.63	0.6599	0.594	0.645	390255	0.645	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20201224	40.46	40.46	39.2292	39.7	32317	39.6056	down	down	correct
RIDE.US	Lordstown Motors Corp	20201224	23.39	23.6	21.31	21.74	10092200	21.74	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20201224	3.78	3.78	3.66	3.69	731684	3.69	down	down	correct
RILY.US	B. Riley Financial Inc	20201224	42.48	43.29	42.18	43.09	87641	39.8326	up	up	correct
RILYM.US	RILYM	20201224	25.22	25.38	25.22	25.34	7500	23.809	up	up	correct
RILYN.US	B. Riley Financial Inc	20201224	25.73	25.73	25.515	25.67	12100	24.1104	down	down	correct
RILYP.US	B. Riley Financial Inc	20201224	25.2	25.27	25.11	25.24	6900	23.6624	up	up	correct
RIOT.US	Riot Blockchain Inc	20201224	14.07	14.96	12.8	13.12	15980000	13.12	down	up	incorrect
RIVE.US	Riverview Financial Corporation	20201224	9.14	9.32	8.9	9.32	800	9.32	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20201224	2.61	2.64	2.53	2.58	207231	2.58	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20201224	49.43	49.43	46.75	46.87	84800	46.87	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20201224	33.42	33.793	31.9	32.12	32211	32.12	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20201224	13.72	13.73	13.48	13.48	4900	12.7714	down	down	correct
RMBL.US	RumbleON Inc	20201224	29.71	30.35	29.42	30.2	9142	30.2	up	up	correct
RMBS.US	Rambus Inc	20201224	17.62	17.65	17.37	17.5	233709	17.5	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20201224	4	4.0719	3.9806	4.0719	8868	4.0719	up	up	correct
RMNI.US	Rimini Street Inc	20201224	4.6	4.7	4.549	4.6	68100	4.6
RMR.US	The RMR Group Inc	20201224	38.54	38.54	37.17	38.16	17175	31.3945	down	down	correct
RMRM.US	RMR Mortgage Trust	20201224	9.71	10.11	9.71	10.04	62200	9.6585	up	up	correct
RMTI.US	Rockwell Medical Inc	20201224	1.02	1.03	1	1.01	485600	1.01	down	down	correct
RNA.US	Avidity Biosciences Inc	20201224	30.16	30.75	29.06	29.51	108648	29.51	down	down	correct
RNDB.US	Randolph Bancorp Inc	20201224	19.85	20.1	19.84	20.1	1614	19.9845	up	up	correct
RNLX.US	Renalytix Plc	20201224	13.14	13.59	13.14	13.55	14900	13.55	up	up	correct
RNST.US	Renasant Corporation	20201224	32.99	33.3	32.48	33.29	121695	32.5378	up	up	correct
RNWK.US	RealNetworks Inc	20201224	1.49	1.53	1.43	1.47	37300	1.47	down	down	correct
ROAD.US	Construction Partners Inc	20201224	27.99	28.145	27.54	27.63	94600	27.63	down	down	correct
ROCK.US	Gibraltar Industries Inc	20201224	71.95	72.29	70.78	71.72	27900	71.72	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20201224	13.43	13.43	13.2	13.34	271248	12.9636	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20201224	10.1	10.28	10	10.1	41200	10.1
ROKU.US	Roku Inc	20201224	360.172	363.44	355.13	356.99	1846100	356.99	down	down	correct
ROLL.US	RBC Bearings Incorporated	20201224	178.98	181.93	176.53	181.4	36027	181.4	up	down	incorrect
ROOT.US	Root Inc	20201224	18.734	18.96	16.74	17.17	1846909	17.17	down	down	correct
ROST.US	Ross Stores Inc	20201224	118.29	118.29	116.84	118.02	608724	116.8755	down	down	correct
RPAY.US	Repay Holdings Corporation	20201224	27.79	27.82	27.42	27.74	173000	27.74	down	down	correct
RPD.US	Rapid7 Inc	20201224	89.28	90.34	86.734	89.28	242000	89.28
RPRX.US	Royalty Pharma plc	20201224	48.5828	50.02	48.22	48.9	1580593	48.1187	up	up	correct
RPTX.US	Repare Therapeutics Inc	20201224	33.28	33.97	32.2	33.2	25900	33.2	down	down	correct
RRBI.US	Red River Bancshares Inc	20201224	48.98	48.98	48.84	48.84	900	48.5876	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20201224	19.42	20.65	19.26	20.1	326483	20.1	up	up	correct
RRR.US	Red Rock Resorts Inc	20201224	25.72	25.72	25.05	25.53	786120	24.0196	down	down	correct
RSSS.US	Research Solutions Inc	20201224	2.22	2.305	2.17	2.27	82613	2.27	up	up	correct
RTLR.US	Rattler Midstream LP	20201224	9.84	9.9	9.67	9.88	186400	9.1118	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20201224	8.05	8.4518	7.96	8.04	203900	8.04	down	down	correct
RUN.US	Sunrun Inc	20201224	69.622	70.58	66.69	68.62	2058800	68.62	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20201224	41.78	42.25	40.85	41.12	40561	40.4835	down	down	correct
RUSHB.US	Rush Enterprises Inc	20201224	37.14	37.78	36.93	37.69	8335	37.0673	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20201224	17.03	17.3	16.89	17.21	161011	17.21	up	up	correct
RVMD.US	Revolution Medicines Inc	20201224	44.35	44.85	41.805	42.61	111800	42.61	down	down	correct
RVNC.US	Revance Therapeutics Inc	20201224	27.93	28.04	26.92	27.55	229329	27.55	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20201224	9	9.2	8.52	8.6	22800	8.6	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20201224	0.6901	0.7	0.58	0.6156	0	0.6156	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20201224	5.3	5.32	5.21	5.27	16711	5.1073	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20201224	1.77	1.86	1.57	1.62	1535238	1.62	down	down	correct
RXT.US	Rackspace Technology Inc	20201224	20	20.2499	19.75	19.87	331036	19.87	down	down	correct
RYAAY.US	Ryanair Holdings plc	20201224	108.49	109.17	107.165	108	118640	108	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20201224	29.27	29.98	28.56	29	124600	29	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20201224	28.64	28.89	28.61	28.89	24919	27.4485	up	up	correct
RZLT.US	Rezolute Inc	20201224	15.3001	15.3001	15.3001	15.3001	241	15.3001
SABR.US	Sabre Corporation	20201224	11.47	11.49	11.16	11.36	2454141	11.36	down	up	incorrect
SABRP.US	Sabre Corporation	20201224	149.69	149.69	148.11	149.5	2800	142.9911	down	down	correct
SAFM.US	Sanderson Farms Inc	20201224	131.31	131.81	129.24	131.47	54724	130.0804	up	up	correct
SAFT.US	Safety Insurance Group Inc	20201224	78.64	78.64	76.95	77.78	39457	74.4212	down	down	correct
SAGE.US	Sage Therapeutics Inc	20201224	89.24	89.5	88.6	89.06	155110	89.06	down	down	correct
SAIA.US	Saia Inc	20201224	185.5	186.89	182.75	185.47	29438	185.47	down	down	correct
SAL.US	Salisbury Bancorp Inc	20201224	37.91	37.91	37.91	37.91	583	36.9351
SALM.US	Salem Media Group Inc	20201224	1.04	1.05	1.02	1.03	74500	1.03	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20201224	14.1	14.13	14.05	14.08	12697	13.5108	down	down	correct
SANM.US	Sanmina Corporation	20201224	32.1	32.36	31.56	32.34	117344	32.34	up	up	correct
SANW.US	S&W Seed Company	20201224	3.07	3.13	3	3.13	490500	3.13	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20201224	32.3	32.455	31.63	32.2	45225	31.2682	down	down	correct
SATS.US	EchoStar Corporation	20201224	21.39	21.585	20.98	21.4	276839	21.4	up	up	correct
SAVA.US	Cassava Sciences Inc	20201224	7.75	7.84	7.42	7.46	516498	7.46	down	up	incorrect
SBAC.US	SBA Communications Corporation	20201224	272.54	275.49	272.54	275.02	182839	272.9101	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20201224	29.34	29.495	28.87	29.36	64272	29.0174	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20201224	1.37	1.43	1.36	1.36	43900	1.36	down	down	correct
SBFG.US	SB Financial Group Inc	20201224	18.12	18.47	17.96	17.96	4262	17.5359	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20201224	31.6	32.065	30.75	31.25	523258	30.4351	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20201224	8.97	9	8.64	8.74	403497	7.6119	down	up	incorrect
SBNY.US	Signature Bank	20201224	135.1	135.1	132.705	134.2	119915	132.8751	down	down	correct
SBNYP.US	Signature Bank	20201224	25.22	25.28	25.14	25.25	257800	24.0054	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20201224	17.55	17.76	17.37	17.75	462887	16.504	up	up	correct
SBSI.US	Southside Bancshares Inc	20201224	31.51	31.51	30.75	31.33	31681	30.2576	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20201224	4.49	4.72	4.463	4.48	9000	4.48	down	up	incorrect
SBTX.US	Silverback Therapeutics Inc	20201224	34	36.5	33.99	35.77	142900	35.77	up	up	correct
SBUX.US	Starbucks Corporation	20201224	102.3	102.36	101.68	102.01	1949183	100.3511	down	down	correct
SCHL.US	Scholastic Corporation	20201224	23.84	24.57	23.84	24.47	121520	23.9993	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20201224	31.22	31.2884	30.62	31	52014	30.4611	down	down	correct
SCKT.US	Socket Mobile Inc	20201224	2.61	2.63	2.46	2.49	75800	2.49	down	up	incorrect
SCOA.US	Scion Tech Growth I	20201224	2.93	2.93	2.93	2.93	0	2.93
SCOAU.US	Scion Tech Growth I	20201224	10.34	10.39	10.27	10.3	481800	10.3	down	down	correct
SCOR.US	comScore Inc	20201224	2.23	2.33	2.1	2.12	445600	2.12	down	down	correct
SCPH.US	scPharmaceuticals Inc	20201224	5.66	5.696	5.53	5.54	25100	5.54	down	down	correct
SCPL.US	SciPlay Corporation	20201224	14.17	14.725	14.17	14.33	186300	14.33	up	up	correct
SCPS.US	Scopus BioPharma Inc	20201224	18.36	21.52	16.5	20.26	242362	20.26	up	up	correct
SCR.US	Score Media and Gaming Inc	20201224	1.311	1.39	1.2401	1.2745	1023667	1.2745	down	down	correct
SCSC.US	ScanSource Inc	20201224	25.3	26.35	25.09	26.2	46500	26.2	up	up	correct
SCVL.US	Shoe Carnival Inc	20201224	38.71	39.11	38.42	38.8	150244	19.2343	up	up	correct
SCVX.US	UN	20201224	10.61	11.76	10.61	11.76	2600	11.76	up	up	correct
SCWX.US	SecureWorks Corp	20201224	14.74	14.74	14.11	14.38	53700	14.38	down	down	correct
SCYX.US	SCYNEXIS Inc	20201224	7.1	7.18	6.92	7.14	247097	7.14	up	up	correct
SDC.US	SmileDirectClub Inc	20201224	13.73	13.73	13.105	13.43	2116300	13.43	down	down	correct
SDGR.US	Schrödinger Inc	20201224	85.28	86.38	82.27	83.95	261300	83.95	down	down	correct
SEAC.US	SeaChange International Inc	20201224	0.87	0.9	0.86	0.88	184200	0.88	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20201224	10.39	10.39	10.29	10.35	20368	10.35	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20201224	1.61	1.75	1.61	1.69	42192	1.5817	up	up	correct
SECO.US	Secoo Holding Limited	20201224	2.47	2.55	2.4	2.45	140400	2.45	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20201224	321.69	326.6641	313.3	324.09	371107	324.09	up	up	correct
SEED.US	Origin Agritech Limited	20201224	13.83	14.18	12.68	12.8102	96758	12.8102	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20201224	2	2.03	1.65	1.72	2804899	1.72	down	down	correct
SEER.US	Seer Inc	20201224	64.96	65.71	61.5001	62.04	87198	62.04	down	down	correct
SEIC.US	SEI Investments Company	20201224	56.69	56.7	56.17	56.51	190698	55.8028	down	down	correct
SELB.US	Selecta Biosciences Inc	20201224	3.405	3.435	3.23	3.27	965400	3.27	down	up	incorrect
SELF.US	Global Self Storage Inc	20201224	4.01	4.0669	4	4.06	20509	3.8702	up	up	correct
SENEA.US	Seneca Foods Corporation	20201224	39.58	39.58	39.01	39.03	9800	39.03	down	down	correct
SENEB.US	Seneca Foods Corporation	20201224	39.5	39.5	39.5	39.5	0	39.5
SESN.US	Sesen Bio Inc	20201224	1.26	1.3	1.22	1.26	2748600	1.26
SFBS.US	ServisFirst Bancshares Inc	20201224	40.5	40.5	39.91	40.28	69155	39.7327	down	down	correct
SFET.US	Safe	20201224	1.31	1.33	1.26	1.3	795900	1.3	down	down	correct
SFIX.US	Stitch Fix Inc	20201224	68.474	70.69	67.38	69.27	1751200	69.27	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20201224	20.48	20.485	20.14	20.29	1043310	20.29	down	down	correct
SFNC.US	Simmons First National Corporation	20201224	21.3	21.3	20.76	21.11	148041	20.6118	down	down	correct
SFST.US	Southern First Bancshares Inc	20201224	35.57	35.57	35.1	35.3	7400	35.3	down	down	correct
SFT.US	Shift Technologies Inc	20201224	9.48	9.55	9.18	9.18	702230	9.18	down	down	correct
SGA.US	Saga Communications Inc	20201224	22.3	22.3	22.25	22.25	745	21.3475	down	down	correct
SGBX.US	SG Blocks Inc	20201224	5	5.3	4.96	5.15	756376	5.15	up	up	correct
SGC.US	Superior Group of Companies Inc	20201224	24.42	24.62	23.91	24.31	16063	23.8723	down	down	correct
SGEN.US	Seagen Inc	20201224	191.19	192.05	189.96	190.61	248010	190.61	down	down	correct
SGH.US	SMART Global Holdings Inc	20201224	35.69	35.91	34.89	35.31	78400	35.31	down	down	correct
SGLB.US	Sigma Labs Inc	20201224	3.08	3.15	3	3.11	262291	3.11	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20201224	0.24	0.299	0.2311	0.2989	7355	0.2989	up	up	correct
SGMA.US	SigmaTron International Inc	20201224	4.6	4.75	4.45	4.7	9300	4.7	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20201224	2.184	2.184	2.184	2.184	200	2.184
SGMO.US	Sangamo Therapeutics Inc	20201224	18.13	18.55	17.58	17.81	1620981	17.81	down	down	correct
SGMS.US	Scientific Games Corporation	20201224	42.46	42.87	41.96	42.49	371027	42.49	up	up	correct
SGOC.US	SGOCO Group Ltd	20201224	1.09	1.12	1.05	1.05	10651	1.05	down	down	correct
SGRP.US	SPAR Group Inc	20201224	1.01	1.03	1.01	1.03	2300	1.03	up	up	correct
SGRY.US	Surgery Partners Inc	20201224	28	28	26.96	27.82	94600	27.82	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20201224	39.3	41.37	38.169	41.2	30700	41.2	up	up	correct
SHBI.US	Shore Bancshares Inc	20201224	14.28	14.83	14.28	14.59	10718	14.1856	up	down	incorrect
SHC.US	Sotera Health Company	20201224	26.94	27.16	26.56	26.94	971769	26.94
SHCR.US	Sharecare Inc	20201224	10.5	10.8	10.5	10.67	568610	10.67	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20201224	44.095	44.095	43.15	43.62	32990	27.3802	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20201224	0.496	0.5365	0.4959	0.5096	5207645	0.5096	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20201224	0.0275	0.048	0.025	0.0286	97277	0.0286	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20201224	0.086	0.1	0.0705	0.0705	24641	0.0705	down	down	correct
SHOO.US	Steven Madden Ltd	20201224	35.35	35.35	34.305	34.64	233309	34.1491	down	down	correct
SHPW.US	WT	20201224	0.9299	0.99	0.92	0.97	38093	0.97	up	up	correct
SHYF.US	The Shyft Group Inc	20201224	28.1	28.71	28.02	28.64	73011	28.5696	up	up	correct
SIBN.US	SI	20201224	30.6	30.93	30.19	30.31	79100	30.31	down	down	correct
SIEB.US	Siebert Financial Corp	20201224	4.43	4.6	4.4092	4.47	9135	4.47	up	down	incorrect
SIEN.US	Sientra Inc	20201224	3.84	4.06	3.8332	3.9	265223	3.9	up	up	correct
SIFY.US	Sify Technologies Limited	20201224	1.07	1.09	1.07	1.09	224299	1.09	up	up	correct
SIGA.US	SIGA Technologies Inc	20201224	7.31	7.42	7.3	7.34	41400	7.34	up	up	correct
SIGI.US	Selective Insurance Group Inc	20201224	66.76	67.18	65.86	66.85	83553	65.9427	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20201224	25.66	25.71	25.61	25.7	2100	24.5167	up	up	correct
SILC.US	Silicom Ltd	20201224	41.35	41.37	41.19	41.29	4500	41.29	down	up	incorrect
SILK.US	Silk Road Medical Inc	20201224	63.69	65.26	63.525	64.71	93000	64.71	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20201224	45.34	45.34	44.58	44.92	103924	43.9199	down	down	correct
SINO.US	Sino	20201224	2.06	2.12	2.05	2.07	114309	2.07	up	down	incorrect
SINT.US	Sintx Technologies Inc	20201224	1.72	1.74	1.6816	1.72	705699	1.72
SIOX.US	Sio Gene Therapies Inc	20201224	2.92	2.94	2.79	2.81	805337	2.81	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20201224	6.27	6.32	6.25	6.305	5567365	6.239	up	up	correct
SISI.US	Shineco Inc	20201224	3.17	3.2399	3.06	3.06	25187	3.06	down	down	correct
SITM.US	SiTime Corporation	20201224	108	108	102.93	106.85	67200	106.85	down	down	correct
SIVB.US	SVB Financial Group	20201224	379.93	379.93	372.09	375.99	75028	375.99	down	down	correct
SIVBP.US	SVB Financial Group	20201224	26.86	26.95	26.79	26.95	8000	25.6614	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20201224	9.55	9.55	9.55	9.55	25	9.55
SKIN.US	The Beauty Health Company	20201224	11.15	11.23	11.01	11.15	608000	11.15
SKINW.US	The Beauty Health Company	20201224	2.75	2.75	2.55	2.72	181276	2.72	down	down	correct
SKYW.US	SkyWest Inc	20201224	41.03	41.21	39.57	40.41	119800	40.41	down	down	correct
SLAB.US	Silicon Laboratories Inc	20201224	126.33	126.425	125.4	126.29	41475	126.29	down	down	correct
SLDB.US	Solid Biosciences Inc	20201224	7.07	7.31	6.77	6.83	316200	6.83	down	down	correct
SLGG.US	Super League Gaming Inc	20201224	3.12	3.48	3.05	3.45	808200	3.45	up	up	correct
SLGL.US	Sol	20201224	9.6	9.63	9.29	9.5	4300	9.5	down	down	correct
SLGN.US	Silgan Holdings Inc	20201224	36.64	36.96	36.55	36.85	111457	36.369	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20201224	1	1	0.8851	0.9141	43720	4.5705	down	down	correct
SLM.US	SLM Corporation	20201224	12.25	12.3	12.1	12.27	1009261	12.1335	up	up	correct
SLMBP.US	SLM Corporation	20201224	51.8	51.8	51.1	51.7999	1082	50.1562	down	down	correct
SLN.US	Silence Therapeutics plc	20201224	20	20	20	20	0	20
SLNG.US	Stabilis Solutions Inc	20201224	2.7	2.7	2.7	2.7	1888	2.7
SLNH.US	Soluna Holdings Inc	20201224	4.6	6.45	4.25	4.47	192000	4.47	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20201224	1.93	1.97	1.9	1.9	84148	1.9	down	down	correct
SLP.US	Simulations Plus Inc	20201224	72.69	73.49	71.61	72.04	58289	71.8257	down	down	correct
SLRC.US	SLR Investment Corp	20201224	17.32	17.32	17.03	17.13	53806	15.7145	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20201224	0.91	0.913	0.862	0.89	265500	0.89	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20201224	6.5	6.53	6.12	6.31	1292841	6.31	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20201224	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20201224	31.585	32.2563	31.08	31.26	3335	30.7647	down	down	correct
SMBK.US	SmartFinancial Inc	20201224	18	18.16	18	18.04	6244	17.8585	up	up	correct
SMCI.US	Super Micro Computer Inc	20201224	30.45	30.55	30.22	30.52	115642	30.52	up	up	correct
SMED.US	Sharps Compliance Corp	20201224	9.8	9.8	9.5955	9.73	38628	9.73	down	down	correct
SMFR.US	Sema4 Holdings Corp	20201224	12.15	12.25	11.5	11.59	446300	11.59	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20201224	3.5	3.5	3	3.05	74957	3.05	down	down	correct
SMID.US	Smith	20201224	9.35	9.35	8.92	9.08	5100	9.08	down	down	correct
SMIT.US	Schmitt Industries Inc	20201224	5.95	5.96	5.88	5.92	1100	5.92	down	up	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20201224	91	93.5	89	92	9400	92	up	up	correct
SMMF.US	Summit Financial Group Inc	20201224	22.19	22.25	22.13	22.25	3168	21.6368	up	up	correct
SMMT.US	Summit Therapeutics Inc	20201224	5.96	6.02	5.64	5.7	61361	5.7	down	down	correct
SMPL.US	The Simply Good Foods Company	20201224	28.74	30.09	28.6	29.89	1617800	29.89	up	up	correct
SMSI.US	Smith Micro Software Inc	20201224	5.4	5.48	5.31	5.34	160400	5.34	down	down	correct
SMTC.US	Semtech Corporation	20201224	71.15	71.82	70.87	71.72	112580	71.72	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20201224	52.08	52.5	51.709	51.709	1583	51.709	down	down	correct
SNAX.US	Stryve Foods Inc	20201224	10.5	10.7437	10.475	10.66	19235	10.66	up	up	correct
SNBR.US	Sleep Number Corporation	20201224	82.21	85.68	81.04	84.87	275396	84.87	up	up	correct
SNCE.US	Science 37 Holdings Inc	20201224	10.541	10.58	10.541	10.57	4800	10.57	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20201224	4.73	4.87	4.42	4.58	504500	4.58	down	down	correct
SND.US	Smart Sand Inc	20201224	1.84	1.88	1.81	1.82	88900	1.82	down	down	correct
SNDL.US	Sundial Growers Inc	20201224	0.491	0.498	0.465	0.473	86554300	0.473	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20201224	24.38	25.59	24	24.2	265900	24.2	down	down	correct
SNES.US	SenesTech Inc	20201224	1.69	1.71	1.55	1.65	354155	1.65	down	down	correct
SNEX.US	StoneX Group Inc	20201224	56.51	57.67	55.94	56.83	33900	56.83	up	up	correct
SNFCA.US	Security National Financial Corporation	20201224	8.37	8.38	8.12	8.25	21655	7.8571	down	down	correct
SNGX.US	Soligenix Inc	20201224	1.33	1.34	1.3	1.34	1296700	1.34	up	up	correct
SNGXW.US	Soligenix Inc. Warrant	20201224	0.22	0.319	0.199	0.2018	23290	0.2018	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20201224	8.08	8.25	8.06	8.18	29112	8.18	up	up	correct
SNPS.US	Synopsys Inc	20201224	255	257.4768	253.81	256.28	200213	256.28	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20201224	7.2	7.4	6	6.8	12492	6.8	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20201224	10.35	10.39	10.265	10.27	143400	10.27	down	down	correct
SNT.US	Senstar Technologies Ltd.	20201224	5.03	5.13	4.9	5.09	98057	2.7874	up	up	correct
SNY.US	Sanofi	20201224	47.83	47.92	47.34	47.45	478909	45.7231	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20201224	12.42	12.45	12.05	12.4	1038732	12.4	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20201224	3.87	3.93	3.36	3.48	190872	3.48	down	down	correct
SOHO.US	Sotherly Hotels Inc	20201224	2.69	2.69	2.6	2.62	101200	2.62	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20201224	11.872	12.003	11.55	11.86	1700	11.86	down	down	correct
SOHON.US	Sotherly Hotels Inc	20201224	11.72	11.72	11.72	11.72	0	11.72
SOHOO.US	Sotherly Hotels Inc	20201224	12.08	12.15	12.03	12.05	500	12.05	down	down	correct
SOHU.US	Sohu.com Limited	20201224	16.72	16.78	15.77	16.29	321096	16.29	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20201224	7.04	7.28	6.83	6.95	10888030	6.95	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20201224	3.73	4.3698	3.73	4.18	34867	4.18	up	up	correct
SOLY.US	Soliton Inc	20201224	8.3	8.42	8.16	8.21	74707	8.21	down	up	incorrect
SONM.US	Sonim Technologies Inc	20201224	0.6497	0.6679	0.6355	0.6474	45445	6.474	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20201224	2.3	2.32	2.27	2.29	317700	2.29	down	down	correct
SONO.US	Sonos Inc	20201224	25	25.17	24.38	24.44	834000	24.44	down	down	correct
SOTK.US	Sono	20201224	3.95	4.48	3.76	4.2	4600	4.2	up	up	correct
SP.US	SP Plus Corporation	20201224	29.01	29.46	28.65	28.99	38608	28.99	down	down	correct
SPCB.US	SuperCom Ltd	20201224	1.1	1.1	1.0401	1.06	204713	1.06	down	down	correct
SPFI.US	South Plains Financial Inc	20201224	19.01	19.06	18.68	18.9	8000	18.6577	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20201224	8.6	8.67	7.81	7.88	1452685	7.88	down	down	correct
SPKE.US	Spark Energy Inc	20201224	25.3	25.3827	25.0143	25.3827	1003	24.7403	up	up	correct
SPLK.US	Splunk Inc	20201224	182.58	184.71	179.68	180.2	1150251	180.2	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20201224	18.33	18.9	17.015	17.12	32800	17.12	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20201224	30.24	30.8	30.24	30.48	76823	30.1355	up	up	correct
SPOK.US	Spok Holdings Inc	20201224	11.26	11.26	10.99	11.02	29896	10.4842	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20201224	3.87	3.89	3.7	3.71	1129600	3.71	down	down	correct
SPRB.US	Spruce Biosciences Inc	20201224	23.54	25.36	23.54	24.91	91800	24.91	up	up	correct
SPRO.US	Spero Therapeutics Inc	20201224	22	22.904	21.45	21.97	270900	21.97	down	down	correct
SPSC.US	SPS Commerce Inc	20201224	110.68	111.63	109.765	110.32	76353	110.32	down	down	correct
SPT.US	Sprout Social Inc	20201224	51.26	52.24	49.78	50.03	195300	50.03	down	down	correct
SPTN.US	SpartanNash Company	20201224	17.25	17.315	16.87	17.26	199999	16.6399	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20201224	17.88	17.92	17.6	17.92	2601962	17.92	up	up	correct
SPWR.US	SunPower Corporation	20201224	29.82	31.098	29.23	29.87	3483739	29.87	up	up	correct
SQBG.US	Sequential Brands Group Inc	20201224	16.15	16.86	16.15	16.29	7117	16.29	up	down	incorrect
SQBGQ.US	Sequential Brands Group Inc	20201224	16.15	16.86	16.15	16.29	7100	16.29	up	up	correct
SQFT.US	Presidio Property Trust Inc	20201224	5	5	4.5	4.56	118800	4.1095	down	down	correct
SRAX.US	SRAX Inc	20201224	2.67	2.799	2.59	2.62	45700	2.62	down	down	correct
SRCE.US	1st Source Corporation	20201224	39.76	40.25	39.29	39.89	28007	38.8291	up	up	correct
SRCL.US	Stericycle Inc	20201224	69.73	69.78	68.7629	69.72	89040	69.72	down	down	correct
SRDX.US	Surmodics Inc	20201224	39.29	39.48	37.82	38.64	14300	38.64	down	down	correct
SREV.US	ServiceSource International Inc	20201224	1.66	1.67	1.59	1.61	72900	1.61	down	down	correct
SRGA.US	Surgalign Holdings Inc	20201224	2.66	2.67	2.52	2.56	100700	2.56	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20201224	8.56	8.61	7.81	7.89	14309481	7.89	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20201224	178.38	178.38	174	175.03	220178	175.03	down	down	correct
SRRA.US	Sierra Oncology Inc	20201224	16.41	16.58	16.03	16.04	6300	16.04	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20201224	40.49	40.49	40.49	40.49	0	40.49
SRRK.US	Scholar Rock Holding Corporation	20201224	51.56	55.1607	51.3543	51.5	148975	51.5	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20201224	10.35	10.632	10.35	10.6	25000	10.6	up	up	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20201224	2.25	2.25	2.066	2.25	500	2.25
SRTS.US	Sensus Healthcare Inc	20201224	3.8	3.93	3.8	3.91	4700	3.91	up	up	correct
SSB.US	South State Corporation	20201224	74.92	74.937	73.0301	74.03	65015	72.267	down	down	correct
SSBI.US	Summit State Bank	20201224	12.59	12.59	12.5366	12.5366	1435	11.0642	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20201224	1.45	1.51	1.42	1.47	51578	1.47	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20201224	71.61	71.82	71.29	71.69	160121	71.0335	up	up	correct
SSNT.US	SilverSun Technologies Inc	20201224	3.06	3.1	3	3.01	24130	2.8735	down	up	incorrect
SSP.US	The E.W. Scripps Company	20201224	14.47	14.5	14.12	14.42	108193	14.42	down	down	correct
SSRM.US	SSR Mining Inc	20201224	19.42	19.69	19.24	19.54	409189	19.2989	up	up	correct
SSSS.US	SuRo Capital Corp	20201224	12.63	12.74	12.34	12.55	124000	7.4767	down	down	correct
SSTI.US	ShotSpotter Inc	20201224	39.5	39.52	38.26	38.49	15900	38.49	down	up	incorrect
SSYS.US	Stratasys Ltd	20201224	23.23	23.3937	21.39	21.61	913907	21.61	down	up	incorrect
STAA.US	STAAR Surgical Company	20201224	81.7	83.2089	80.4	81.43	186896	81.43	down	down	correct
STAB.US	Statera Biopharma Inc	20201224	3.24	3.79	3.17	3.72	1116300	3.72	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20201224	0.62	0.649	0.61	0.6304	907284	3.7824	up	up	correct
STBA.US	S&T Bancorp Inc	20201224	23.86	24.41	23.55	24.35	95552	23.4698	up	up	correct
STCN.US	Steel Connect Inc	20201224	0.78	0.79	0.77	0.77	155200	0.77	down	down	correct
STEP.US	StepStone Group Inc	20201224	36.43	37.32	36.43	36.88	41100	36.5345	up	up	correct
STFC.US	State Auto Financial Corporation	20201224	18.26	18.45	18.12	18.26	24925	18.0029
STGW.US	MDC Partners Inc	20201224	2.61	2.75	2.57	2.66	180163	2.66	up	up	correct
STIM.US	Neuronetics Inc	20201224	11.32	11.32	10.3	10.65	143300	10.65	down	down	correct
STKL.US	SunOpta Inc	20201224	10.5	10.73	10.38	10.7	413963	10.7	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20201224	3.46	3.63	3.4	3.56	71200	3.56	up	up	correct
STLD.US	Steel Dynamics Inc	20201224	36.64	36.8	35.9	36.38	534414	35.6312	down	down	correct
STND.US	Standard AVB Financial Corp	20201224	32.72	32.76	32.72	32.76	3374	32.3206	up	up	correct
STNE.US	StoneCo Ltd	20201224	84.71	85.42	83.62	85.17	1184700	85.17	up	up	correct
STOK.US	Stoke Therapeutics Inc	20201224	59.79	60.305	55.54	58.28	62200	58.28	down	down	correct
STRA.US	Strategic Education Inc	20201224	97.98	99.14	95.6001	97.09	63827	94.8471	down	down	correct
STRL.US	Sterling Construction Company Inc	20201224	19.14	19.78	18.64	19.26	194200	19.26	up	up	correct
STRM.US	Streamline Health Solutions Inc	20201224	1.65	1.65	1.61	1.63	47100	1.63	down	down	correct
STRO.US	Sutro Biopharma Inc	20201224	21.8	22.55	21.6	22.08	165400	22.08	up	up	correct
STRR.US	Star Equity Holdings Inc	20201224	2.92	2.92	2.82	2.86	22078	2.86	down	down	correct
STRRP.US	Star Equity Holdings Inc	20201224	8.75	8.75	8.75	8.75	100	7.0169
STRS.US	Stratus Properties Inc	20201224	23.3	24.19	23.21	23.21	1200	23.21	down	down	correct
STRT.US	Strattec Security Corporation	20201224	52.02	52.31	51.12	51.4	8500	51.4	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20201224	5.1	5.13	4.97	5.08	99968	5.08	down	down	correct
STTK.US	Shattuck Labs Inc	20201224	54.3	60.516	53.525	57.61	68900	57.61	up	down	incorrect
STWO.US	ACON S2 Acquisition Corp	20201224	10.4	10.48	10.4	10.45	12000	10.45	up	up	correct
STX.US	Seagate Technology Holdings plc	20201224	63.19	63.19	62.4	62.95	797266	61.0208	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20201224	16.85	16.85	16.52	16.53	7916	16.156	down	up	incorrect
SUMO.US	Sumo Logic Inc	20201224	32.6	33.45	31.67	32.19	541000	32.19	down	down	correct
SUMR.US	Summer Infant Inc	20201224	15.8	15.83	15.8	15.83	673	15.83	up	up	correct
SUNS.US	SLR Senior Investment Corp	20201224	14.29	14.478	14.27	14.34	20576	13.2714	up	up	correct
SUNW.US	Sunworks Inc	20201224	5.178	5.19	4.8	4.91	3617938	4.91	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20201224	25.99	26.184	25.03	25.66	568284	25.66	down	down	correct
SURF.US	Surface Oncology Inc	20201224	10.24	10.398	9.51	9.63	1274400	9.63	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20201224	0.1225	0.124	0.117	0.12	107795	6	down	down	correct
SV.US	Spring Valley Acquisition Corp	20201224	10.48	10.52	10.11	10.25	173700	10.25	down	down	correct
SVBI.US	Severn Bancorp Inc	20201224	7.0401	7.26	7.0401	7.1	467	7.0096	up	down	incorrect
SVC.US	Service Properties Trust	20201224	11.5	11.53	11.22	11.46	304347	11.4301	down	up	incorrect
SVOKU.US	Seven Oaks Acquisition Corp	20201224	10.4	10.41	10.28	10.38	448100	10.38	down	down	correct
SVRA.US	Savara Inc	20201224	1.38	1.39	1.28	1.31	357381	1.31	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20201224	10.9	10.97	10.745	10.8	263400	10.8	down	down	correct
SVSVW.US	Spring Valley Acquisition Corp	20201224	1.79	1.79	1.62	1.64	118255	1.64	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20201224	4.4	4.5	4.4	4.49	10600	4.49	up	up	correct
SWAV.US	ShockWave Medical Inc	20201224	103.7	103.95	99.71	100	150300	100	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20201224	18.16	18.63	17.97	17.97	691900	17.7296	down	down	correct
SWIR.US	Sierra Wireless Inc	20201224	14.19	14.94	14.08	14.77	509875	14.77	up	up	correct
SWKH.US	SWK Holdings Corporation	20201224	14.65	15.05	13.7	14.66	14294	14.66	up	up	correct
SWKS.US	Skyworks Solutions Inc	20201224	150.95	151.35	149.5	151.21	480432	149.3723	up	down	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20201224	77.56	80.31	74.19	74.63	216500	74.63	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20201224	1.3	1.544	1.28	1.356	2146575	1.356	up	up	correct
SY.US	So	20201224	11.31	11.46	10.97	11.41	341900	11.41	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20201224	40.11	40.34	39.75	40.17	13505	39.3835	up	up	correct
SYBX.US	Synlogic Inc	20201224	2.3	2.33	2.26	2.29	233500	2.29	down	down	correct
SYNA.US	Synaptics Incorporated	20201224	86.8	87.1141	84.5	86.15	163322	86.15	down	down	correct
SYNC.US	Synacor Inc	20201224	1.48	1.4901	1.42	1.425	47127	1.425	down	down	correct
SYNH.US	Syneos Health Inc	20201224	69.63	69.63	67.39	68.02	251293	68.02	down	down	correct
SYNL.US	Synalloy Corporation	20201224	7.21	7.27	6.9705	7.1	25323	7.1	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20201224	1.45	1.47	1.42	1.43	28383	1.43	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20201224	15	15.39	12.91	13.08	504800	13.08	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20201224	10.85	11.2799	10.7	10.81	10351	10.81	down	down	correct
SYTAW.US	Siyata Mobile Inc	20201224	6	6	5.5	5.52	2189	5.52	down	down	correct
TA.US	TravelCenters of America Inc	20201224	35.32	35.64	34.54	35.29	35344	35.29	down	down	correct
TACO.US	Del Taco Restaurants Inc	20201224	9.34	9.57	9.26	9.55	159447	9.385	up	up	correct
TACT.US	TransAct Technologies Incorporated	20201224	7.4	7.49	7.33	7.37	11500	7.37	down	down	correct
TAIT.US	Taitron Components Incorporated	20201224	3.04	3.0928	3.04	3.0699	26848	2.9567	up	up	correct
TALK.US	Talkspace Inc	20201224	10.65	10.655	10.49	10.61	251898	10.61	down	down	correct
TANH.US	Tantech Holdings Ltd	20201224	1.52	1.54	1.48	1.51	829400	1.51	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20201224	26.71	26.7184	26.6254	26.71	8918	24.7256
TANNL.US	TravelCenters of America LLC SR NT	20201224	25.4	25.78	25.4	25.52	5532	23.64	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20201224	25.7472	25.9	25.7472	25.9	781	23.9837	up	up	correct
TAOP.US	Taoping Inc	20201224	2.8	2.85	2.8	2.84	37977	2.84	up	up	correct
TARA.US	Protara Therapeutics Inc	20201224	23.85	23.85	23.085	23.19	23578	23.19	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20201224	45.47	46.29	44.01	44.01	16600	44.01	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20201224	6.36	6.48	6.3	6.42	88874	5.8258	up	up	correct
TATT.US	TAT Technologies Ltd	20201224	4.36	4.47	4.36	4.39	10320	4.39	up	up	correct
TAYD.US	Taylor Devices Inc	20201224	10.04	10.04	10.04	10.04	400	10.04
TBBK.US	The Bancorp Inc	20201224	13.48	13.62	13.32	13.45	106097	13.45	down	down	correct
TBK.US	Triumph Bancorp Inc	20201224	48.99	49.07	47.7	48.34	78207	48.34	down	up	incorrect
TBKCP.US	Triumph Bancorp Inc	20201224	27.38	27.38	27.38	27.38	0	25.6752
TBLA.US	Taboola.com Ltd. Ordinary Shares	20201224	13.8	14	12.84	13.25	324816	13.25	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20201224	4	4.36	3.9	3.9	45746	3.9	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20201224	0.85	0.8538	0.81	0.8199	1369069	0.8199	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20201224	0.15	0.25	0.1	0.128	370600	0.128	down	down	correct
TBNK.US	Territorial Bancorp Inc	20201224	24.25	24.25	23.82	24	5492	22.9588	down	down	correct
TBPH.US	Theravance Biopharma Inc	20201224	18.48	19.01	18.14	18.76	68289	18.76	up	up	correct
TC.US	TuanChe ADR	20201224	3.72	3.8	3.5	3.63	31915	3.63	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20201224	59.78	60.36	57.54	59	231498	59	down	down	correct
TCBK.US	TriCo Bancshares	20201224	35.04	35.04	34.3	34.51	18811	33.7449	down	down	correct
TCCO.US	Technical Communications Corporation	20201224	4.1	4.16	4.035	4.09	39527	4.09	down	down	correct
TCDA.US	Tricida Inc	20201224	7.74	8.03	7.65	7.74	397600	7.74
TCFC.US	The Community Financial Corporation	20201224	26	26	26	26	584	25.653
TCMD.US	Tactile Systems Technology Inc	20201224	42.86	43.44	41.16	41.64	57100	41.64	down	down	correct
TCOM.US	Trip.com Group Limited	20201224	32.215	32.3	31.58	31.99	4290636	31.99	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20201224	8.59	8.9	8.32	8.69	220518	8.69	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20201224	11.35	11.53	11.24	11.31	125725	10.3961	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20201224	30.57	31.68	30.25	30.68	255000	30.68	up	up	correct
TCX.US	Tucows Inc	20201224	74.43	74.43	72.78	72.86	7573	72.86	down	down	correct
TDAC.US	Trident Acquisitions Corp	20201224	12.81	13.3	12.7	13.2	543668	13.2	up	up	correct
TDACU.US	Trident Acquisitions Corp	20201224	15	15	15	15	0	15
TDACW.US	Trident Acquisitions Corp. Warrant	20201224	2.5	2.74	2.41	2.5999	589124	2.5999	up	up	correct
TDW.US	WT	20201224	0.2314	0.2314	0.2314	0.2314	134	0.2314
TEAM.US	Atlassian Corporation Plc	20201224	240.55	243.73	239.85	241.79	658332	241.79	up	down	incorrect
TECH.US	Bio	20201224	320.94	323.12	318.87	321.62	29851	320.6711	up	up	correct
TECTP.US	Tectonic Financial Inc	20201224	8.7	8.7	8.7	8.7	0	7.9542
TEDU.US	Tarena International Inc	20201224	3.25	3.27	3.205	3.22	11378	16.1	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20201224	10.62	11	10.62	10.75	84100	10.75	up	down	incorrect
TELA.US	TELA Bio Inc	20201224	16.38	16.6	15.95	15.98	6700	15.98	down	up	incorrect
TELL.US	Tellurian Inc	20201224	1.38	1.38	1.33	1.36	2730174	1.36	down	down	correct
TENB.US	Tenable Holdings Inc	20201224	55.72	55.81	54.16	54.68	228300	54.68	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20201224	1.09	1.15	1.09	1.11	42213	1.11	up	down	incorrect
TER.US	Teradyne Inc	20201224	117.69	118.9	116.83	118.88	421407	118.5259	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20201224	6.23	6.58	6.15	6.27	47000	6.27	up	down	incorrect
TFC.US	PR	20201224	26.83	26.89	26.72	26.89	20329	25.7033	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20201224	15.7	16.35	15.17	15.47	185200	15.47	down	down	correct
TFSL.US	TFS Financial Corporation	20201224	17.84	17.84	17.44	17.65	69160	16.6997	down	down	correct
TGA.US	TransGlobe Energy Corporation	20201224	0.95	1.02	0.94	1.01	150000	1.01	up	up	correct
TGLS.US	Tecnoglass Inc	20201224	7	7.16	6.9357	7.1	17549	7.0373	up	up	correct
TGTX.US	TG Therapeutics Inc	20201224	54.38	55.1517	53.2669	53.34	543096	53.34	down	down	correct
TH.US	Target Hospitality Corp	20201224	1.6	1.62	1.575	1.61	41763	1.61	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20201224	11.21	11.44	10.85	10.98	571400	10.98	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20201224	12.01	12.01	12.01	12.01	0	12.01
THCAW.US	THCAW	20201224	2.5	2.5	2.3	2.42	178283	2.42	down	up	incorrect
THFF.US	First Financial Corporation	20201224	39	39.1	38.53	39.1	10968	38.1542	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20201224	0.29	0.3	0.29	0.29	26525	0.29
THMO.US	ThermoGenesis Holdings Inc	20201224	2.16	2.19	2.09	2.1106	190725	2.1106	down	up	incorrect
THRM.US	Gentherm Incorporated	20201224	66.51	66.86	65.2101	66.01	51924	66.01	down	up	incorrect
THRY.US	Thryv Holdings Inc	20201224	11.61	11.7	11.25	11.5	107200	11.5	down	down	correct
THTX.US	Theratechnologies Inc	20201224	2.2	2.39	2.2	2.3	211000	2.3	up	up	correct
THWWW.US	Target Hospitality Corp	20201224	0.072	0.0944	0.072	0.0944	1001	0.0944	up	up	correct
TIG.US	Trean Insurance Group Inc	20201224	13.09	13.57	12.89	13.29	19433	13.29	up	up	correct
TIGO.US	Millicom International Cellular S.A	20201224	38.73	38.77	38.42	38.61	28100	38.61	down	down	correct
TIGR.US	UP Fintech Holding Limited	20201224	7.16	7.17	6.55	6.79	1830900	6.79	down	down	correct
TILE.US	Interface Inc	20201224	9.825	9.91	9.55	9.76	332982	9.7326	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20201224	28.95	28.95	28.95	28.95	0	27.8178
TIPPX.US	Total Income + Real Estate Fund CL C	20201224	27.79	27.79	27.79	27.79	0	26.3027
TIPRX.US	Totl In Rl Est A	20201224	29.21	29.21	29.21	29.21	0	28.0749
TIPT.US	Tiptree Inc	20201224	5.02	5.04	4.97	5	49807	4.9256	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20201224	29.77	29.77	29.77	29.77	0	28.6281
TITN.US	Titan Machinery Inc	20201224	18.93	19.07	18.87	18.95	37001	18.95	up	up	correct
TLGT.US	Teligent Inc	20201224	0.8	0.8132	0.7502	0.7911	832700	0.7911	down	down	correct
TLMD.US	SOC Telemed Inc	20201224	8	8.01	7.75	7.85	116100	7.85	down	down	correct
TLMDW.US	SOC Telemed Inc	20201224	1.33	1.3899	1.296	1.33	0	1.33
TLRY.US	Tilray Inc	20201224	8.93	8.93	8.5	8.59	7391900	8.59	down	down	correct
TLS.US	Telos Corporation	20201224	30.35	31.295	28.91	30.17	766874	30.17	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20201224	2.43	2.5398	2.36	2.5	204356	2.5	up	up	correct
TMC.US	TMC the metals company Inc	20201224	11.2	11.2699	10.96	10.99	928970	10.99	down	up	incorrect
TMDI.US	Titan Medical Inc	20201224	1.61	1.65	1.48	1.53	917020	1.53	down	down	correct
TMDX.US	TransMedics Group Inc	20201224	18.95	19	18.6	18.77	29700	18.77	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20201224	10.475	10.5	10.4	10.4	4300	10.4	down	down	correct
TMPMW.US	Turmeric Acquisition Corp	20201224	1.25	1.3	1.25	1.3	232	1.3	up	up	correct
TMTS.US	Spartacus Acquisition Corporation	20201224	10.08	10.08	10.08	10.08	0	10.08
TMTSU.US	Spartacus Acquisition Corporation	20201224	10.64	10.64	10.64	10.64	0	10.64
TMTSW.US	Spartacus Acquisition Corporation	20201224	1.17	1.3	1.17	1.25	48372	1.25	up	up	correct
TMUS.US	T	20201224	132.78	133.83	132.59	132.92	901100	132.92	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20201224	93.4	94.44	93.3	93.9	397099	93.9	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20201224	1890	1890	1760	1840	175300	1840	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20201224	0.8	0.84	0.6506	0.665	54093520	0.665	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20201224	4.76	4.89	4.53	4.7	168920	4.7	down	down	correct
TOPS.US	Top Ships Inc	20201224	1.27	1.2811	1.22	1.24	1707590	1.24	down	down	correct
TOUR.US	Tuniu Corporation	20201224	2	2	1.86	1.92	211500	1.92	down	down	correct
TOWN.US	TowneBank	20201224	23.34	23.61	22.89	23.46	51449	22.8478	up	up	correct
TPGY.US	WT	20201224	30.32	31.51	29.1701	30.02	1266572	30.02	down	down	correct
TPIC.US	TPI Composites Inc	20201224	58.11	58.11	54.51	55.14	314500	55.14	down	down	correct
TPST.US	Tempest Therapeutics Inc	20201224	2.27	2.33	2.24	2.27	11594	34.05
TPTX.US	Turning Point Therapeutics Inc	20201224	128.46	133.8	128.18	130.1	98400	130.1	up	up	correct
TREE.US	LendingTree Inc	20201224	279.84	279.84	275.99	277.45	95410	277.45	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20201224	40.1	40.84	39.86	40.53	156300	40.53	up	up	correct
TRIB.US	Trinity Biotech plc	20201224	4.11	4.29	4.08	4.14	86800	4.14	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20201224	12.49	13.26	12.49	13.02	1278697	13.02	up	up	correct
TRIP.US	TripAdvisor Inc	20201224	26.39	26.39	25.73	26	901655	26	down	down	correct
TRIT.US	Triterras Inc	20201224	14.29	15.45	13.67	14.35	4988984	14.35	up	up	correct
TRITW.US	Triterras Inc	20201224	2.99	3.4	2.93	3.22	0	3.22	up	down	incorrect
TRMB.US	Trimble Inc	20201224	66.88	66.88	66.12	66.65	148779	66.65	down	up	incorrect
TRMD.US	TORM plc	20201224	7.23	7.23	7.15	7.15	3200	7.15	down	down	correct
TRMK.US	Trustmark Corporation	20201224	27.16	27.38	26.85	27.34	128049	26.5618	up	up	correct
TRNS.US	Transcat Inc	20201224	33.43	33.47	32.26	33.03	8900	33.03	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20201224	0.265	0.265	0.1966	0.22	25994	0.22	down	down	correct
TROO.US	TROOPS Inc	20201224	1.09	1.12	1.05	1.05	10700	1.05	down	down	correct
TROW.US	T. Rowe Price Group Inc	20201224	148.87	148.87	147.23	148.28	370775	144.9787	down	down	correct
TRS.US	TriMas Corporation	20201224	31.57	32.05	31.11	32.04	176243	32.0018	up	up	correct
TRST.US	TrustCo Bank Corp NY	20201224	6.62	6.65	6.52	6.6	117823	31.7026	down	down	correct
TRUE.US	TrueCar Inc	20201224	4.5	4.55	4.41	4.51	247884	4.51	up	up	correct
TRUP.US	Trupanion Inc	20201224	121.22	122.72	119.01	120.65	155479	120.65	down	down	correct
TRVG.US	trivago N.V	20201224	2.24	2.29	2.19	2.2	285300	2.2	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20201224	2.84	2.84	2.65	2.79	57900	2.79	down	down	correct
TRVN.US	Trevena Inc	20201224	2.47	2.495	2.28	2.29	2940129	2.29	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20201224	21.56	21.56	20.95	21.32	65800	21.32	down	down	correct
TSBK.US	Timberland Bancorp Inc	20201224	26	26	24.32	24.55	24144	23.675	down	down	correct
TSC.US	TriState Capital Holdings Inc	20201224	16.99	17.44	16.47	16.78	25293	16.78	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20201224	26.15	26.15	26.15	26.15	483	24.5097
TSCBP.US	TriState Capital Holdings Inc	20201224	25.87	25.87	25.75	25.79	2200	24.279	down	down	correct
TSCO.US	Tractor Supply Company	20201224	147.02	148	146.21	146.88	369145	145.3017	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20201224	25.3	25.6	25.125	25.38	298234	25.38	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20201224	28.29	29.96	26.59	27.2	89500	27.2	down	down	correct
TSIFX.US	TSIFX	20201224	9.51	9.51	9.51	9.51	0	9.2129
TSLA.US	Tesla Inc	20201224	642.99	666.09	641	661.77	22865570	661.77	up	up	correct
TSRI.US	TSR Inc	20201224	7.86	7.86	7.32	7.3334	8977	7.3334	down	down	correct
TTCF.US	Tattooed Chef Inc	20201224	25	25.84	24.67	24.96	1916800	24.96	down	down	correct
TTD.US	The Trade Desk Inc	20201224	930.1	943.44	929	931.77	318447	93.177	up	up	correct
TTEC.US	TTEC Holdings Inc	20201224	76.47	76.96	75.9116	76.96	36624	76.2443	up	up	correct
TTEK.US	Tetra Tech Inc	20201224	115.66	115.89	114.38	115.42	80407	114.7882	down	down	correct
TTGT.US	TechTarget Inc	20201224	61.62	61.95	60.3	60.5	104854	60.5	down	down	correct
TTMI.US	TTM Technologies Inc	20201224	13.68	13.745	13.5	13.71	438740	13.71	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20201224	3.29	3.3	3.2	3.26	224244	3.26	down	down	correct
TTOO.US	T2 Biosystems Inc	20201224	1.17	1.18	1.14	1.16	1543100	1.16	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20201224	4.475	4.59	4.32	4.5	52447	4.148	up	up	correct
TTWO.US	Take	20201224	202.47	204.44	201.49	202.5	211642	202.5	up	up	correct
TURN.US	180 Degree Capital Corp	20201224	2.19	2.22	2.03	2.12	201742	6.36	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20201224	5.15	5.15	4.55	4.61	233000	4.61	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20201224	10.39	10.43	10.36	10.43	800	10.43	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20201224	27.86	28.12	27.42	27.62	132186	27.62	down	down	correct
TVTY.US	Tivity Health Inc	20201224	19.52	19.75	19.27	19.6	87887	19.6	up	up	correct
TW.US	Tradeweb Markets Inc	20201224	64.83	65.85	63.24	63.39	551500	63.1498	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20201224	7.38	7.46	7.35	7.46	8000	7.46	up	up	correct
TWNK.US	Hostess Brands Inc	20201224	14.09	14.16	14.065	14.13	331700	14.13	up	down	incorrect
TWNKW.US	Hostess Brands Inc	20201224	1.37	1.37	1.36	1.37	4900	1.37
TWOU.US	2U Inc	20201224	42.28	43	41.13	41.99	557820	41.99	down	down	correct
TWST.US	Twist Bioscience Corporation	20201224	167.79	169.31	159.22	164.04	254600	164.04	down	down	correct
TXG.US	10x Genomics Inc	20201224	150.79	152.7	148.75	151.33	263600	151.33	up	up	correct
TXMD.US	TherapeuticsMD Inc	20201224	1.21	1.21	1.18	1.19	2038065	1.19	down	down	correct
TXN.US	Texas Instruments Incorporated	20201224	160.72	161.85	160.48	161.64	1044396	157.925	up	up	correct
TXRH.US	Texas Roadhouse Inc	20201224	80.34	80.605	79.54	79.96	171086	78.9367	down	down	correct
TYHT.US	Shineco Inc	20201224	3.17	3.24	3.06	3.06	25200	3.06	down	down	correct
TYME.US	Tyme Technologies Inc	20201224	1.15	1.16	1.12	1.14	188867	1.14	down	down	correct
TZOO.US	Travelzoo	20201224	9.36	9.49	9.02	9.11	18500	9.11	down	down	correct
UAL.US	United Airlines Holdings Inc	20201224	44.4	44.4165	43.01	43.26	7230607	43.26	down	down	correct
UBCP.US	United Bancorp Inc	20201224	13.29	13.407	13.09	13.3045	4514	12.851	up	up	correct
UBFO.US	United Security Bancshares	20201224	7.09	7.12	6.92	6.92	4721	6.54	down	down	correct
UBOH.US	United Bancshares Inc	20201224	24.75	24.75	24.75	24.75	409	24.117
UBSI.US	United Bankshares Inc	20201224	31.61	31.95	31.08	31.88	275593	30.6848	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20201224	5.66	5.69	5.51	5.57	176000	5.57	down	down	correct
UCBI.US	United Community Banks Inc	20201224	28.62	28.71	28.3	28.71	219197	28.0347	up	up	correct
UCBIO.US	United Community Banks Inc	20201224	27.95	27.95	27.73	27.856	7400	26.1808	down	down	correct
UCL.US	uCloudlink Group Inc	20201224	10.4	10.5	9.65	10.38	17571	10.38	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20201224	31.48	31.98	31.25	31.65	119793	31.65	up	up	correct
UEIC.US	Universal Electronics Inc	20201224	52.43	52.87	51.5	52.02	36800	52.02	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20201224	4.78	4.79	4.65	4.74	419230	4.74	down	up	incorrect
UFCS.US	United Fire Group Inc	20201224	25.015	25.015	24.2083	24.53	58756	23.9877	down	down	correct
UFPI.US	UFP Industries Inc	20201224	56	56.43	55.565	56.41	88299	55.9265	up	up	correct
UFPT.US	UFP Technologies Inc	20201224	45.73	46.8	45.71	46.2	3400	46.2	up	up	correct
UG.US	United	20201224	14.2	14.44	14	14.42	8504	14.0304	up	down	incorrect
UGRO.US	urban	20201224	1.4	1.4	1.4	1.4	840	8.4
UHAL.US	AMERCO	20201224	449.49	451.112	445.678	447.89	7436	446.8219	down	down	correct
UIHC.US	United Insurance Holdings Corp	20201224	5.65	6.16	5.65	6.08	136049	5.7979	up	up	correct
UK.US	Ucommune International Ltd	20201224	6.41	6.41	6.02	6.15	60345	6.15	down	down	correct
UKOMW.US	Ucommune International Ltd	20201224	0.2399	0.2399	0.2215	0.2215	0	0.2215	down	down	correct
ULBI.US	Ultralife Corporation	20201224	6.5	6.5	6.36	6.36	16900	6.36	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20201224	20.95	20.98	20.72	20.72	10325	20.3314	down	down	correct
ULTA.US	Ulta Beauty Inc	20201224	267.33	268.39	263.93	264.64	271069	264.64	down	down	correct
UMBF.US	UMB Financial Corporation	20201224	70	70	68.51	69.15	47218	68.1605	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20201224	15.25	15.3	14.8317	15.14	525711	14.4776	down	down	correct
UNAM.US	Unico American Corporation	20201224	4.55	4.68	4.42	4.42	700	4.42	down	up	incorrect
UNB.US	Union Bankshares Inc	20201224	26.51	26.6	25.825	25.825	1952	24.7525	down	down	correct
UNIQX.US	UNIQX	20201224	26.77	26.77	26.77	26.77	0	26.0087
UNIT.US	Uniti Group Inc	20201224	11.67	11.77	11.54	11.59	1367059	11.0141	down	down	correct
UNTY.US	Unity Bancorp Inc	20201224	17.85	17.85	16.9501	17.27	5367	17.0062	down	down	correct
UONE.US	Urban One Inc	20201224	4.77	4.83	4.71	4.72	97975	4.72	down	down	correct
UONEK.US	Urban One Inc	20201224	1.23	1.26	1.18	1.24	259200	1.24	up	up	correct
UPLD.US	Upland Software Inc	20201224	47.31	47.66	46.49	46.63	64792	46.63	down	down	correct
UPST.US	Upstart Holdings Inc	20201224	46.59	47.47	42.505	43.96	873100	43.96	down	down	correct
UPWK.US	Upwork Inc	20201224	38.8	39.42	37.61	37.8	605500	37.8	down	up	incorrect
URBN.US	Urban Outfitters Inc	20201224	27.05	27.05	26.54	26.76	484971	26.76	down	down	correct
URGN.US	UroGen Pharma Ltd	20201224	18.98	19.2	18.65	18.87	83500	18.87	down	up	incorrect
USAK.US	USA Truck Inc	20201224	8.54	8.77	8.41	8.58	10507	8.58	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20201224	6.84	7.3	6.84	7.21	140700	7.21	up	up	correct
USAU.US	U.S. Gold Corp	20201224	12.17	13.23	12.17	13.15	52198	13.15	up	down	incorrect
USEG.US	U.S. Energy Corp	20201224	3.8	3.84	3.7	3.76	92300	3.76	down	up	incorrect
USIO.US	Usio Inc	20201224	2.963	3.04	2.77	2.9	296623	2.9	down	down	correct
USLM.US	United States Lime & Minerals Inc	20201224	115.46	115.46	113.35	114	2522	113.4814	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20201224	24.64	24.64	24.64	24.64	0	23.906
USQSX.US	USQ Core Real Estate Fund	20201224	24.65	24.65	24.65	24.65	0	23.916
USWS.US	U.S. Well Services Inc	20201224	0.468	0.4898	0.43	0.44	286799	1.54	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20201224	0.016	0.025	0.0125	0.025	144626	0.025	up	up	correct
UTHR.US	United Therapeutics Corporation	20201224	150.23	151.44	149.52	149.83	116989	149.83	down	down	correct
UTMD.US	Utah Medical Products Inc	20201224	86.31	86.31	85.13	85.45	1860	83.1062	down	up	incorrect
UTSI.US	UTStarcom Holdings Corp	20201224	1.33	1.38	1.3	1.31	73800	1.31	down	up	incorrect
UVSP.US	Univest Financial Corporation	20201224	20.09	20.41	19.55	20.39	62717	19.8141	up	up	correct
UXIN.US	Uxin Limited	20201224	0.997	1.01	0.951	0.96	2404100	0.96	down	up	incorrect
VALU.US	Value Line Inc	20201224	29.65	29.65	29.65	29.65	724	28.8432
VBFC.US	Village Bank and Trust Financial Corp	20201224	35.851	35.851	35.851	35.851	199	35.7614
VBIV.US	VBI Vaccines Inc	20201224	3.3135	3.3599	3.12	3.12	3790964	3.12	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20201224	1.96	2.06	1.91	1.92	175000	1.92	down	down	correct
VBTX.US	Veritex Holdings Inc	20201224	25.35	25.36	24.79	25.15	146317	24.6078	down	down	correct
VC.US	Visteon Corporation	20201224	128.27	128.27	123.98	125.89	82116	125.89	down	down	correct
VCEL.US	Vericel Corporation	20201224	29.13	29.25	28.51	29	187200	29	down	up	incorrect
VCMIX.US	Versus Capital Multi	20201224	27.17	27.17	27.17	27.17	0	26.095
VCNX.US	Vaccinex Inc	20201224	2.35	2.35	2.16	2.21	277900	2.21	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20201224	25.29	25.29	25.29	25.29	0	24.5787
VCTR.US	Victory Capital Holdings Inc	20201224	24.01	24.38	23.57	23.79	46698	23.3949	down	down	correct
VCYT.US	Veracyte Inc	20201224	56.94	58.145	54.88	55.8	285510	55.8	down	down	correct
VECO.US	Veeco Instruments Inc	20201224	19.335	19.335	18.53	19	222230	19	down	down	correct
VEON.US	VEON Ltd	20201224	1.61	1.635	1.59	1.61	1196774	1.61
VERB.US	Verb Technology Company Inc	20201224	2.14	2.17	1.9	1.96	1151379	1.96	down	down	correct
VERBW.US	Verb Technology Company Inc	20201224	0.56	0.59	0.475	0.4947	13092	0.4947	down	down	correct
VERI.US	Veritone Inc	20201224	29.32	30.94	28.54	30.69	605300	30.69	up	down	incorrect
VERO.US	Venus Concept Inc	20201224	1.91	1.91	1.76	1.83	1070400	1.83	down	down	correct
VERU.US	Veru Inc	20201224	9.15	9.15	8.65	8.67	1875300	8.67	down	down	correct
VERX.US	Vertex Inc	20201224	36.5	36.92	33.86	34.11	118038	34.11	down	down	correct
VERY.US	Vericity Inc	20201224	10.42	10.585	10	10	2000	10	down	down	correct
VFF.US	Village Farms International Inc	20201224	11.46	13.06	10.38	12	8316300	12	up	up	correct
VFLEX.US	VFLEX	20201224	25.4	25.4	25.4	25.4	0	24.362
VG.US	Vonage Holdings Corp	20201224	13.68	13.875	13.59	13.75	2113244	13.75	up	up	correct
VIA.US	Via Renewables Inc	20201224	9.48	9.5801	9.31	9.48	78460	8.8771
VIAC.US	ViacomCBS Inc	20201224	35.74	36.03	35.45	35.99	4720522	35.1936	up	up	correct
VIACA.US	ViacomCBS Inc	20201224	36.91	37.11	36.415	37.03	17608	36.2796	up	up	correct
VIASP.US	Via Renewables Inc	20201224	25.18	25.32	25	25.29	3900	23.2271	up	up	correct
VIAV.US	Viavi Solutions Inc	20201224	14.7	14.73	14.57	14.7	1320182	14.7
VICR.US	Vicor Corporation	20201224	95.09	95.09	92.11	93.88	54134	93.88	down	down	correct
VIEW.US	View Inc	20201224	12.47	12.48	11.41	11.57	1808400	11.57	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20201224	10.36	10.465	10.32	10.465	153900	10.465	up	up	correct
VINC.US	Vincerx Pharma Inc	20201224	20	21.01	18.9298	19.56	16390	19.56	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20201224	5.53	5.56	5.36	5.4	121900	5.4	down	down	correct
VIR.US	Vir Biotechnology Inc	20201224	30.78	31.5	29.14	29.54	317600	29.54	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20201224	2.27	2.54	2.27	2.51	10100	2.51	up	up	correct
VIRI.US	Virios Therapeutics Inc	20201224	9.57	9.78	8.96	9.14	555500	9.14	down	down	correct
VIRT.US	Virtu Financial Inc	20201224	25.26	25.26	25	25.05	197675	24.1961	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20201224	1.94	1.95	1.83	1.86	359600	1.86	down	down	correct
VISL.US	Vislink Technologies Inc	20201224	1.7	1.72	1.53	1.54	2552066	1.54	down	down	correct
VITL.US	Vital Farms Inc	20201224	27.75	27.75	26.5	26.66	130500	26.66	down	down	correct
VIVE.US	Viveve Medical Inc	20201224	4.43	4.64	4.43	4.59	55865	4.59	up	up	correct
VIVO.US	Meridian Bioscience Inc	20201224	21.11	21.49	20.62	20.91	145344	20.91	down	up	incorrect
VJET.US	voxeljet AG	20201224	12.14	12.14	11.13	11.5	18920	11.5	down	up	incorrect
VKTX.US	Viking Therapeutics Inc	20201224	6.29	6.34	6.12	6.2	877296	6.2	down	down	correct
VLCN.US	Volcon Inc. Common stock	20201224	7.15	7.25	7	7	2100	7	down	down	correct
VLDR.US	Velodyne Lidar Inc	20201224	26.05	26.32	23.7	24.68	6993800	24.68	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20201224	10.74	11.11	9.13	9.9	532100	9.9	down	down	correct
VLGEA.US	Village Super Market Inc	20201224	21.64	21.88	21.62	21.79	12375	20.8695	up	up	correct
VLN.US	WT	20201224	1.23	1.3	1	1.15	58383	1.15	down	down	correct
VLY.US	Valley National Bancorp	20201224	9.81	9.83	9.58	9.71	477269	9.395	down	up	incorrect
VLYPO.US	Valley National Bancorp	20201224	25.82	25.86	25.48	25.55	15054	24.2244	down	down	correct
VLYPP.US	Valley National Bancorp	20201224	28.6	28.6	28.08	28.44	2404	26.9485	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20201224	10.15	10.15	10.01	10.01	8400	10.01	down	up	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20201224	10.75	10.75	10.68	10.69	8200	10.69	down	up	incorrect
VMACW.US	Vistas Media Acquisition Company Inc	20201224	0.8553	0.8553	0.7112	0.7988	0	0.7988	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20201224	15.46	15.46	13.65	14.12	464700	14.12	down	down	correct
VMD.US	Viemed Healthcare Inc	20201224	8.01	8.1	7.95	8	118100	8	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20201224	13.06	13.5999	12.8262	13.28	151648	13.28	up	up	correct
VNET.US	21Vianet Group Inc	20201224	32.19	32.98	31.64	32.36	577270	32.36	up	up	correct
VNOM.US	Viper Energy Partners LP	20201224	11.91	11.95	11.53	11.8	207445	11.141	down	up	incorrect
VOD.US	Vodafone Group Plc	20201224	16.71	16.775	16.585	16.71	1064183	15.6874
VOXX.US	VOXX International Corporation	20201224	13.25	14.66	13.1214	14.24	222562	14.24	up	down	incorrect
VRA.US	Vera Bradley Inc	20201224	8.17	8.17	7.98	8.1	131929	8.1	down	down	correct
VRAY.US	ViewRay Inc	20201224	3.98	4.22	3.98	4.14	687500	4.14	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20201224	12.89	13.55	11.7	12	106200	12	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20201224	18.227	18.51	17.63	17.63	38162	17.63	down	up	incorrect
VREX.US	Varex Imaging Corporation	20201224	16.33	16.48	16.165	16.25	1890100	16.25	down	down	correct
VRM.US	Vroom Inc	20201224	42.96	43.8	42.37	42.89	1021900	42.89	down	down	correct
VRME.US	VerifyMe Inc	20201224	3.7	3.75	3.4971	3.73	40670	3.73	up	up	correct
VRMEW.US	VerifyMe Inc	20201224	1.13	1.13	0.9999	1	8600	1	down	down	correct
VRNA.US	Verona Pharma plc	20201224	7.63	7.75	7.5	7.5	16478	7.5	down	down	correct
VRNS.US	Varonis Systems Inc	20201224	171.96	174.55	169.45	170.09	503202	56.6967	down	down	correct
VRNT.US	Verint Systems Inc	20201224	65.9536	66.3335	65.0238	66.2335	178997	33.741	up	up	correct
VRRM.US	Verra Mobility Corporation	20201224	13.59	13.74	13.465	13.53	348900	13.53	down	down	correct
VRSK.US	Verisk Analytics Inc	20201224	200.3	201.78	199.951	201.23	145038	200.0174	up	up	correct
VRSN.US	VeriSign Inc	20201224	215.23	215.23	213.13	214.59	139897	214.59	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20201224	212.66	215.17	210.645	214.86	28649	211.6693	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20201224	237.17	237.5	233.48	234.46	451669	234.46	down	down	correct
VS.US	Versus Systems Inc	20201224	12.76	12.76	12	12.4068	2384	12.4068	down	down	correct
VSAT.US	Viasat Inc	20201224	33.56	33.56	32.12	33.43	491546	33.43	down	down	correct
VSEC.US	VSE Corporation	20201224	40.2999	41.39	40.27	40.71	11410	40.3989	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20201224	6.26	6.26	6.26	6.26	0	6.042
VSLCX.US	Invesco Senior Loan Fund Class C	20201224	6.28	6.28	6.28	6.28	0	6.1064
VSLYX.US	If Inv Snr Fnd Y	20201224	6.27	6.27	6.27	6.27	0	6.0368
VSTA.US	Vasta Platform Limited	20201224	14.88	15.13	14.88	15.03	7469	15.03	up	up	correct
VSTM.US	Verastem Inc	20201224	2.33	2.38	2.3	2.3	880700	2.3	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20201224	10.25	10.3	10.17	10.19	3527706	10.19	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20201224	1.48	1.49	1.38	1.39	675598	1.39	down	up	incorrect
VTNR.US	Vertex Energy Inc	20201224	0.7	0.7	0.63	0.6677	311404	0.6677	down	up	incorrect
VTRS.US	Viatris Inc	20201224	17.8	17.92	17.67	17.77	1946680	17.3652	down	up	incorrect
VTRU.US	Vitru Limited	20201224	14.31	14.83	13.51	13.62	75095	13.62	down	up	incorrect
VTSI.US	VirTra Inc	20201224	3.66	3.67	3.6	3.62	6782	3.62	down	down	correct
VTVT.US	vTv Therapeutics Inc	20201224	2.1	2.13	2.03	2.05	427360	2.05	down	down	correct
VUZI.US	Vuzix Corporation	20201224	9.5	9.505	8.07	9.05	3968251	9.05	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20201224	7.34	7.55	7.248	7.38	175000	7.38	up	down	incorrect
VVPR.US	VivoPower International PLC	20201224	9.43	10.3299	9.26	10.07	2556724	10.07	up	up	correct
VWE.US	Vintage Wine Estates Inc	20201224	10.25	10.28	10.25	10.28	900	10.28	up	up	correct
VWTR.US	Vidler Water Resources Inc	20201224	8.9	9.07	8.79	9.01	23500	9.01	up	up	correct
VXRT.US	Vaxart Inc	20201224	6.98	7.02	6.75	6.78	2699400	6.78	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20201224	8.36	8.37	7.94	7.98	554300	7.98	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20201224	7.28	7.32	7.08	7.08	187350	7.08	down	down	correct
VYNT.US	Vyant Bio Inc	20201224	2.7	2.72	2.56	2.58	102300	2.58	down	down	correct
WABC.US	Westamerica Bancorporation	20201224	54.4	54.4	53.22	54.21	44352	52.6979	down	down	correct
WAFD.US	Washington Federal Inc	20201224	25.9	25.9	25.22	25.56	104447	24.8295	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20201224	3.82	3.85	3.75	3.7773	13419	3.7773	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20201224	45.475	45.475	43.7	44.3	27045	42.5124	down	up	incorrect
WATT.US	Energous Corporation	20201224	2.49	2.5	2	2.06	13069930	2.06	down	down	correct
WB.US	Weibo Corporation	20201224	45.01	45.055	43.91	44.31	689650	44.31	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20201224	39.95	40.04	39.075	39.62	2677978	38.1568	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20201224	56.26	56.783	55.905	56	319200	56	down	down	correct
WDAY.US	Workday Inc	20201224	247.87	251.35	245.43	248.76	599924	248.76	up	down	incorrect
WDC.US	Western Digital Corporation	20201224	50.31	50.375	49.35	49.92	1224521	49.92	down	down	correct
WDFC.US	WD	20201224	260.4	262.49	260.18	260.93	34177	258.0374	up	up	correct
WE.US	WT	20201224	1.58	1.72	1.55	1.703	9650	1.703	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20201224	12.94	12.94	12.94	12.94	0	12.8317
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20201224	13.52	13.52	13.52	13.52	0	13.4122
WEN.US	The Wendy's Company	20201224	22.28	22.48	22.205	22.45	744297	22.0104	up	down	incorrect
WERN.US	Werner Enterprises Inc	20201224	39.79	39.79	39.33	39.55	177881	39.1659	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20201224	13.44	13.44	13.44	13.44	0	13.3324
WETF.US	WisdomTree Investments Inc	20201224	5.54	5.54	5.39	5.5	403251	5.3972	down	up	incorrect
WEYS.US	Weyco Group Inc	20201224	16.15	16.39	16.02	16.31	11044	15.8034	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20201224	13.5	13.98	13.3	13.5	17969	13.3653
WFCPX.US	Wells Fargo & Co Non	20201224	26	26	26	26	0	26
WHF.US	WhiteHorse Finance Inc	20201224	13.3	13.4	13.2	13.26	35483	12.0147	down	down	correct
WHFBZ.US	WHFBZ	20201224	25.75	25.75	25.75	25.75	214	24.1745
WHLM.US	Wilhelmina International Inc	20201224	3.965	4.19	3.965	4.19	2729	4.19	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20201224	2.71	2.711	2.68	2.689	8100	2.689	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20201224	17.5	17.975	17.5	17.75	18500	17.75	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20201224	11.8	12.05	11.8	12.05	1800	12.05	up	up	correct
WILC.US	G. Willi	20201224	21.05	21.05	20.63	20.99	1424	19.7946	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20201224	6.378	6.48	6.06	6.08	971346	6.08	down	down	correct
WINA.US	Winmark Corporation	20201224	184.36	184.75	184.01	184.01	2889	177.3381	down	down	correct
WING.US	Wingstop Inc	20201224	140.38	142.45	139.47	140.76	162493	140.1715	up	up	correct
WINT.US	Windtree Therapeutics Inc	20201224	5.29	5.5799	5.2709	5.5799	9379	5.5799	up	up	correct
WIRE.US	Encore Wire Corporation	20201224	57.05	57.295	56.15	57.16	31696	57.0969	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20201224	3	3.33	2.98	3.14	831200	3.14	up	up	correct
WISH.US	ContextLogic Inc	20201224	21.061	21.15	19.92	20.09	4099700	20.09	down	down	correct
WIX.US	Wix.com Ltd	20201224	269	269.8099	264.55	267.1	139004	267.1	down	down	correct
WKEY.US	WISeKey International Holding AG	20201224	6.3	6.305	5.979	6.042	71300	6.042	down	down	correct
WKHS.US	Workhorse Group Inc	20201224	22.87	24.54	22.62	22.97	11611090	22.97	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20201224	0.13	0.14	0.127	0.128	272300	0.128	down	down	correct
WLDN.US	Willdan Group Inc	20201224	41.71	41.99	41.36	41.36	6328	41.36	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20201224	32.24	33.11	32.24	32.99	1800	32.99	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20201224	208.41	212.1	208.38	211.81	293892	209.1365	up	up	correct
WMG.US	Warner Music Group Corp	20201224	38.04	38.21	37.01	37.45	117216	36.9158	down	down	correct
WNEB.US	Western New England Bancorp Inc	20201224	6.75	6.82	6.695	6.75	31478	6.5909
WNW.US	Wunong Net Technology Company Limited	20201224	51.25	55.97	45.01	45.01	557076	45.01	down	down	correct
WORX.US	SCWorx Corp	20201224	1.51	1.54	1.5	1.52	158259	1.52	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20201224	5.82	5.83	5.38	5.43	1837768	5.43	down	down	correct
WRAP.US	Wrap Technologies Inc	20201224	5.85	5.971	5.61	5.7	179800	5.7	down	down	correct
WRLD.US	World Acceptance Corporation	20201224	102.94	104.41	102.9	103.43	6700	103.43	up	up	correct
WSBC.US	WesBanco Inc	20201224	30.15	30.15	29.05	29.68	108663	28.5819	down	down	correct
WSBCP.US	WesBanco Inc	20201224	28.04	28.04	27.8	27.82	11300	26.1996	down	down	correct
WSBF.US	Waterstone Financial Inc	20201224	18.79	18.79	18.452	18.59	98470	17.4329	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20201224	22.33	22.6	22.28	22.55	226900	22.55	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20201224	44.37	44.59	43.69	44.59	215290	44.124	up	up	correct
WSTG.US	Wayside Technology Group Inc	20201224	19.2301	19.99	19.2301	19.4	2450	18.9135	up	down	incorrect
WTBA.US	West Bancorporation Inc	20201224	19.67	19.67	19.17	19.41	15955	18.7713	down	down	correct
WTER.US	The Alkaline Water Company Inc	20201224	1.07	1.09	1.04	1.05	575065	1.05	down	down	correct
WTFC.US	Wintrust Financial Corporation	20201224	62.66	62.66	61.33	61.92	73844	60.923	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20201224	28.32	28.43	27.98	28.05	5953	26.4448	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20201224	28.89	28.89	28.74	28.79	8091	27.105	down	down	correct
WTRH.US	Waitr Holdings Inc	20201224	3.17	3.3227	3.15	3.22	1263484	3.22	up	up	correct
WTW.US	Weight Watchers International Inc	20201224	27.94	28.4	27.86	28.38	3395	28.38	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20201224	8.78	9.08	8.71	8.91	292400	8.91	up	down	incorrect
WVFC.US	WVS Financial Corp	20201224	14.86	14.86	14.86	14.86	98	14.4879
WVVI.US	Willamette Valley Vineyards Inc	20201224	6.52	6.52	6.4001	6.48	5964	6.48	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20201224	5.43	5.43	5.35	5.35	1012	5.1811	down	down	correct
WW.US	WW International Inc	20201224	27.74	28.41	27.055	28.24	476558	28.24	up	up	correct
WWD.US	Woodward Inc	20201224	121.48	122.38	118.14	121	73673	120.334	down	down	correct
WYNN.US	Wynn Resorts Limited	20201224	114.41	115.45	113.61	114.39	850935	114.39	down	down	correct
XAIR.US	Beyond Air Inc	20201224	5.34	5.34	5.15	5.21	169200	5.21	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20201224	1.95	2.45	1.94	2.19	2246225	2.19	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20201224	1.685	1.685	1.685	1.685	0	1.685
XBIT.US	XBiotech Inc	20201224	16.8	16.91	16.41	16.69	45497	16.69	down	down	correct
XCAPX.US	ACAP Strategic Fund	20201224	27.32	27.32	27.32	27.32	0	27.32
XCBFX.US	Capstone Church Bond Fund	20201224	12	12	12	12	0	12
XCLIX.US	XCLIX	20201224	10.88	10.88	10.88	10.88	0	10.6139
XCUR.US	Exicure Inc	20201224	2	2.02	1.9	1.93	198000	1.93	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20201224	20.15	20.15	20.15	20.15	0	20.15
XEL.US	Xcel Energy Inc	20201224	64.38	64.75	64.04	64.63	598400	62.8639	up	down	incorrect
XELA.US	Exela Technologies Inc	20201224	0.47	0.485	0.4301	0.4427	5501320	1.3281	down	down	correct
XELB.US	Xcel Brands Inc	20201224	1.12	1.17	1.11	1.14	129659	1.14	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20201224	15.23	15.36	14.72	15.27	51512	15.27	up	up	correct
XENT.US	Intersect ENT Inc	20201224	23	23.25	22.92	23	154720	23
XERS.US	Xeris Pharmaceuticals Inc	20201224	5.54	5.69	5.38	5.45	1011600	5.45	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20201224	7.05	7.06	6.7	7.01	46980	7.01	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20201224	787.85	787.85	787.85	787.85	0	692.8671
XGN.US	Exagen Inc	20201224	12.42	12.5	12.26	12.27	4500	12.27	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20201224	8.48	8.48	8.48	8.48	0	8.48
XLNX.US	Xilinx Inc	20201224	143.14	143.56	141.44	141.99	1167533	141.7249	down	down	correct
XLRN.US	Acceleron Pharma Inc	20201224	131.03	131.36	129.1351	130.92	72572	130.92	down	up	incorrect
XNCR.US	Xencor Inc	20201224	46.83	47.34	45.73	46.08	83661	46.08	down	down	correct
XNET.US	Xunlei Limited	20201224	3.04	3.05	2.92	2.93	356659	2.93	down	up	incorrect
XOMA.US	XOMA Corporation	20201224	43.77	44.105	42.88	43.25	12283	43.25	down	down	correct
XOMAP.US	XOMA Corporation	20201224	24.3	24.6	24.3	24.488	1900	22.8548	up	up	correct
XONE.US	The ExOne Company	20201224	11.92	12.063	10.81	10.85	501494	10.85	down	down	correct
XOSWW.US	Xos Equity Warrants	20201224	1.42	1.5999	1.38	1.5	209082	1.5	up	up	correct
XP.US	XP Inc	20201224	41.05	41.665	40.79	41.35	217000	41.35	up	up	correct
XPEL.US	XPEL Inc	20201224	51.18	51.88	47.3001	51.51	195706	51.51	up	up	correct
XPER.US	Xperi Holding Corporation	20201224	20.79	20.88	20.5823	20.8	234470	20.6574	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20201224	6.26	6.26	6.26	6.26	0	6.05
XRAY.US	DENTSPLY SIRONA Inc	20201224	51.89	51.89	51.275	51.82	217630	51.5502	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20201224	22.91	22.96	22.385	22.58	940543	21.6123	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20201224	10.67	10.67	10.67	10.67	0	10.306
XSICX.US	Voya Senior Income Fund Class	20201224	10.64	10.64	10.64	10.64	0	10.3238
XSIIX.US	ING Senior Incm Fd	20201224	10.62	10.62	10.62	10.62	0	10.2335
XSILX.US	XSILX	20201224	9.69	9.69	9.69	9.69	0	9.4677
XSIWX.US	ING Senior Incm Fd	20201224	10.67	10.67	10.67	10.67	0	10.2835
XSLCX.US	Invesco Senior Loan Fund Class	20201224	6.26	6.26	6.26	6.26	0	6.26
XSPA.US	XpresSpa Group Inc	20201224	1.38	1.3871	1.33	1.35	4801835	1.35	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20201224	2.89	2.89	2.75	2.75	10174	2.75	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20201224	2.36	2.39	2.22	2.29	1018700	2.29	down	down	correct
YELL.US	Yellow Corporation	20201224	4.71	4.71	4.55	4.66	346100	4.66	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20201224	11	11.7999	10.6001	11.58	181010	11.58	up	up	correct
YI.US	111 Inc	20201224	6.54	7.08	6.5	6.93	375200	6.93	up	down	incorrect
YJ.US	Yunji Inc	20201224	2.11	2.11	2.03	2.04	817200	2.04	down	down	correct
YMAB.US	Y	20201224	54.28	54.4	53.27	53.5	77600	53.5	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20201224	20.87	21.445	19.41	19.68	59666	19.68	down	down	correct
YNDX.US	Yandex N.V	20201224	68.18	68.29	67.17	67.65	370633	67.65	down	up	incorrect
YORW.US	The York Water Company	20201224	47.83	47.83	46.52	47.22	12637	46.4427	down	down	correct
YQ.US	17 Education & Technology Group Inc	20201224	56.8	56.824	54.8	55.16	118075	55.16	down	up	incorrect
YSAC.US	Yellowstone Acquisition Company	20201224	10.63	10.63	10.63	10.63	200	10.63
YSACU.US	Yellowstone Acquisition Company	20201224	10.656	10.656	10.622	10.625	1500	10.625	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20201224	6.12	6.12	5.84	5.93	26443	5.93	down	down	correct
YTRA.US	Yatra Online Inc	20201224	1.93	1.93	1.82	1.84	112800	1.84	down	down	correct
YVR.US	Liquid Media Group Ltd	20201224	1.54	1.61	1.53	1.55	120400	1.55	up	up	correct
YY.US	JOYY Inc	20201224	77.6	77.8	75.53	77.35	811481	75.0188	down	down	correct
Z.US	Zillow Group Inc	20201224	141.583	143.1	138.35	138.64	839300	138.64	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20201224	382.28	382.28	371.4	376.89	138272	376.89	down	down	correct
ZCMD.US	Zhongchao Inc	20201224	1.79	1.81	1.74	1.76	68200	1.76	down	down	correct
ZD.US	Ziff Davis Inc.	20201224	98.15	98.16	96.9008	97.63	706688	97.63	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20201224	11.15	14.88	11.0695	12	42702	12	up	up	correct
ZEUS.US	Olympic Steel Inc	20201224	13.74	13.92	13.59	13.75	15679	13.7048	up	up	correct
ZG.US	Zillow Group Inc	20201224	146.62	148.13	143.38	143.86	207519	143.86	down	down	correct
ZGNX.US	Zogenix Inc	20201224	19.87	20.31	19.71	20.18	391338	20.18	up	up	correct
ZGYH.US	Yunhong International	20201224	10.05	10.05	10.05	10.05	0	10.05
ZGYHU.US	Yunhong International	20201224	10.7472	10.805	10.477	10.477	10886	10.477	down	up	incorrect
ZGYHW.US	Yunhong International	20201224	0.46	0.57	0.46	0.52	150846	0.52	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20201224	47.1	47.35	44.35	44.84	1487300	44.84	down	down	correct
ZION.US	Zions Bancorporation National Association	20201224	43.62	43.62	42.66	43.34	327699	42.2615	down	down	correct
ZIONL.US	ZIONL	20201224	27.8	27.88	27.58	27.58	2800	25.8883	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20201224	27.05	27.05	26.81	26.86	8400	25.3239	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20201224	25	25	25	25	0	24.0063
ZIOP.US	ZIOPHARM Oncology Inc	20201224	2.9	2.93	2.86	2.88	524594	2.88	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20201224	0.135	0.15	0.1248	0.1485	156189	0.1485	up	up	correct
ZIXI.US	Zix Corporation	20201224	8.93	9.01	8.75	8.81	260000	8.81	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20201224	2.33	2.34	2.21	2.24	122700	2.24	down	down	correct
ZLAB.US	Zai Lab Limited	20201224	134.55	135.6	132.18	133.78	82700	133.78	down	down	correct
ZM.US	Zoom Video Communications Inc	20201224	383.88	384.88	375	375.17	3850700	375.17	down	down	correct
ZNGA.US	Zynga Inc	20201224	9.9	10	9.84	9.91	5187700	9.91	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20201224	10.45	10.58	10.42	10.5	143000	10.5	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20201224	57.83	57.85	54.14	57.2	225800	57.2	down	down	correct
ZS.US	Zscaler Inc	20201224	208	209.98	204	205.27	908800	205.27	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20201224	0.64	0.64	0.58	0.6068	1882669	0.6068	down	down	correct
ZUMZ.US	Zumiez Inc	20201224	36.94	37.14	35.97	36.01	94814	36.01	down	down	correct
ZVO.US	Zovio Inc	20201224	4.12	4.144	4.01	4.05	67000	4.05	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20201224	10.02	10.03	9.96	10.03	919790	10.03	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20201224	3.42	3.445	3.36	3.42	633898	3.42
ZYXI.US	Zynex Inc	20201224	13.91	14	13.61	13.67	195300	13.67	down	down	correct