CollectAI

close-nasdaq_stocks

2020/07/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20200728	10.18	10.18	10.18	10.18	0	9.6716
AACG.US	ATA Creativity Global	20200728	1.11	1.1799	1.1004	1.12	8653	1.12	up	up	correct
AADI.US	Aadi Bioscience Inc	20200728	22.95	23.1	19.8	20.1	55848	20.1	down	down	correct
AAIDX.US	AAIDX	20200728	20.53	20.53	20.53	20.53	0	18.7252
AAL.US	American Airlines Group Inc	20200728	11.37	11.995	11.36	11.77	62356559	11.77	up	up	correct
AAME.US	Atlantic American Corporation	20200728	1.9	1.9	1.7911	1.83	2228	1.8205	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20200728	13.92	13.92	13.14	13.24	693813	13.24	down	down	correct
AAON.US	AAON Inc	20200728	57.54	58.22	56.56	57.04	205154	56.5777	down	down	correct
AAPL.US	Apple Inc	20200728	377.47	378.1986	372.99	373.01	25906375	92.355	down	down	correct
AATC.US	Image Sensing Systems Inc	20200728	3.65	3.74	3.65	3.74	2600	3.5586	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20200728	49.71	49.71	48.66	48.78	262124	48.78	down	down	correct
ABCB.US	Ameris Bancorp	20200728	23.76	23.97	23.31	23.45	474430	23.0029	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20200728	3.01	3.02	2.85	2.87	450702	2.87	down	down	correct
ABIO.US	ARCA biopharma Inc	20200728	6.99	7.15	6.75	7	1203863	7	up	up	correct
ABMD.US	Abiomed Inc	20200728	299.46	299.56	294.14	294.89	250176	294.89	down	down	correct
ABST.US	Absolute Software Corporation	20200728	11.37	11.45	11.32	11.32	5400	10.9804	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20200728	23.32	23.765	23.32	23.39	26361	22.9502	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20200728	4.04	4.3	3.92	4.02	13171140	4.02	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20200728	3.75	3.8	3.7	3.7	667	3.7	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20200728	44.24	44.73	43.14	43.15	880524	43.15	down	down	correct
ACB.US	Aurora Cannabis Inc	20200728	10.71	11.89	10.67	11.7	6120868	11.7	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20200728	10.29	10.5	10.24	10.24	36585	10.24	down	up	incorrect
ACCD.US	Accolade Inc	20200728	35.3	35.3018	33.2001	33.67	103535	33.67	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20200728	3.52	4.14	3.52	3.85	1174665	3.85	up	up	correct
ACET.US	Adicet Bio Inc	20200728	2.74	2.75	2.25	2.37	464635	16.59	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20200728	10.2	10.33	10.2	10.24	7798582	10.24	up	up	correct
ACGL.US	Arch Capital Group Ltd	20200728	30.27	30.59	30.07	30.1	1342345	30.1	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20200728	25.42	25.7	25.42	25.7	10690	23.7713	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20200728	29.08	29.76	29.05	29.17	516201	29.17	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20200728	0.495	0.61	0.47	0.572	17731913	11.44	up	down	incorrect
ACIU.US	AC Immune SA	20200728	7.36	7.4748	7.01	7.22	343222	7.22	down	down	correct
ACIW.US	ACI Worldwide Inc	20200728	27.22	27.64	26.75	26.78	462240	26.78	down	down	correct
ACLS.US	Axcelis Technologies Inc	20200728	28.51	28.55	27.7	27.73	253692	27.73	down	up	incorrect
ACMR.US	ACM Research Inc	20200728	84.21	87.89	83.74	85.27	173775	85.27	up	down	incorrect
ACNB.US	ACNB Corporation	20200728	22.73	22.73	22.06	22.3	14861	21.0693	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20200728	0.75	0.75	0.701	0.7152	300953	4.2912	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20200728	2.25	2.251	2.11	2.12	574895	2.12	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20200728	1.2	1.23	1.18	1.22	443059	1.22	up	up	correct
ACST.US	Acasti Pharma Inc	20200728	0.67	0.68	0.646	0.6593	92302	5.2744	down	down	correct
ACTG.US	Acacia Research Corporation	20200728	4.03	4.185	4.03	4.09	240334	4.09	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20200728	9.1	9.1	8.8	8.91	627488	8.91	down	down	correct
ADBE.US	Adobe Inc	20200728	436.83	438.26	431.33	432.26	1463467	432.26	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20200728	4.4	4.47	4.32	4.4	90535	4.4
ADI.US	Analog Devices Inc	20200728	114.77	115.99	113.77	115.43	4393650	112.4553	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20200728	1.45	1.62	1.44	1.48	1007894	1.48	up	up	correct
ADMA.US	ADMA Biologics Inc	20200728	2.83	2.88	2.78	2.79	1379818	2.79	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20200728	1.04	1.2	0.97	1.105	14463260	1.105	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20200728	2.54	2.56	2.495	2.54	318070	2.54
ADN.US	Advent Technologies Holdings Inc	20200728	10.26	10.285	10.26	10.26	1100	10.26
ADNWW.US	Advent Technologies Holdings Inc	20200728	0.4202	0.45	0.42	0.4497	9000	0.4497	up	up	correct
ADP.US	Automatic Data Processing Inc	20200728	145.85	147.8	145.37	146.65	2038096	142.1973	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20200728	37.64	37.85	37.01	37.45	759200	37.45	down	down	correct
ADSK.US	Autodesk Inc	20200728	238.53	240.6	234.14	234.58	623883	234.58	down	down	correct
ADTN.US	ADTRAN Inc	20200728	12.6	12.68	12.2	12.24	313043	11.8435	down	up	incorrect
ADTX.US	Aditxt Inc	20200728	4.59	4.59	3.87	3.99	709481	3.99	down	down	correct
ADUS.US	Addus HomeCare Corporation	20200728	94.55	95.04	92.5698	92.78	42240	92.78	down	down	correct
ADV.US	Advantage Solutions Inc	20200728	11.4	11.47	11.28	11.28	2400	11.28	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20200728	17.61	17.61	16.59	16.65	730225	16.65	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20200728	8.93	9.5493	8.6501	8.6501	5339	8.6501	down	down	correct
ADXS.US	Advaxis Inc	20200728	0.5749	0.6	0.5611	0.5949	484671	0.5949	up	up	correct
AEGN.US	Aegion Corporation	20200728	15.99	16.82	15.99	16.63	107320	16.63	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20200728	0.76	0.788	0.7	0.7022	503571	2.1066	down	down	correct
AEHR.US	Aehr Test Systems	20200728	2.09	2.15	2.06	2.07	33968	2.07	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20200728	70.16	70.33	68.21	68.37	149980	68.0777	down	up	incorrect
AEL.US	PB	20200728	24.87	24.97	24.86	24.89	80395	23.1349	up	up	correct
AEMD.US	Aethlon Medical Inc	20200728	1.98	1.9901	1.92	1.93	179819	1.93	down	down	correct
AEP.US	American Electric Power Company Inc	20200728	83.38	85.25	83.38	84.74	5519379	80.4721	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20200728	50.46	51.12	50.2	50.9	663900	46.3395	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20200728	12.23	12.625	12.061	12.33	488127	12.33	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20200728	2.17	2.2009	2.08	2.12	234654	2.12	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20200728	2.32	2.32	2.23	2.24	246318	2.24	down	down	correct
AEYE.US	AudioEye Inc	20200728	15.01	15.2	14.85	14.94	31670	14.94	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20200728	0.4681	0.5186	0.461	0.4791	3321449	0.4791	up	up	correct
AFIN.US	American Finance Trust Inc	20200728	7.05	7.41	7.02	7.37	352696	6.5561	up	up	correct
AFINP.US	American Finance Trust Inc	20200728	22.24	22.59	22.24	22.52	21100	20.5632	up	up	correct
AFMD.US	Affimed N.V	20200728	3.97	4.01	3.77	3.78	757247	3.78	down	down	correct
AFYA.US	Afya Limited	20200728	25.02	25.02	24.33	24.6	113077	24.6	down	down	correct
AGBA.US	AGBA Acquisition Limited	20200728	10.3	10.3	10.3	10.3	0	10.3
AGBAU.US	AGBA Acquisition Limited	20200728	10.515	10.515	10.515	10.515	0	10.515
AGEN.US	Agenus Inc	20200728	3.2	3.28	3.04	3.09	3840222	3.09	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20200728	2.5	2.5	2.36	2.49	86392	2.49	down	down	correct
AGIL.US	AgileThought Inc	20200728	9.93	9.95	9.93	9.93	1144	9.93
AGILW.US	AgileThought Inc	20200728	0.36	0.36	0.31	0.32	11421	0.32	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20200728	52.64	52.985	51.2	51.29	274996	51.29	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20200728	7.38	7.43	6.82	6.92	232818	6.92	down	down	correct
AGMH.US	AGM Group Holdings Inc	20200728	16.41	16.47	16.02	16.07	4187	16.07	down	down	correct
AGNC.US	AGNC Investment Corp	20200728	13.81	13.85	13.56	13.57	12488360	11.9255	down	down	correct
AGNCM.US	AGNC Investment Corp	20200728	22.52	22.65	22.51	22.54	10465	20.68	up	up	correct
AGNCN.US	AGNC Investment Corp	20200728	23.56	23.63	23.44	23.44	23575	21.5156	down	down	correct
AGNCO.US	AGNC Investment Corp	20200728	22.64	22.85	22.6	22.61	85454	20.8285	down	down	correct
AGNCP.US	AGNC Investment Corp.	20200728	21.9	22.1	21.75	21.8	65679	20.1296	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20200728	2.43	2.45	2.37	2.4	692622	2.4	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20200728	5.7	5.9	5.57	5.6	186627	5.6	down	up	incorrect
AGYS.US	Agilysys Inc	20200728	17.83	18.06	17.44	17.88	209557	17.88	up	down	incorrect
AHCO.US	AdaptHealth Corp	20200728	19.12	19.49	18.72	18.89	170441	18.89	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20200728	11.24	11.47	10.88	10.88	303111	10.88	down	up	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20200728	4.96	4.96	4.42	4.47	71369	4.47	down	down	correct
AIHS.US	Senmiao Technology Limited	20200728	0.8	0.8016	0.7523	0.7612	419395	0.7612	down	down	correct
AIKI.US	AIkido Pharma Inc	20200728	1.11	1.19	1.06	1.16	2012128	1.16	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20200728	34.7	35.68	34.51	35.17	603483	34.9153	up	up	correct
AINV.US	Apollo Investment Corporation	20200728	9.41	9.67	9.3699	9.54	406743	8.0227	up	up	correct
AIRG.US	Airgain Inc	20200728	13.24	13.25	12.76	12.76	50656	12.76	down	up	incorrect
AIRT.US	Air T Inc	20200728	12.28	12.28	12.28	12.28	173	12.28
AIRTP.US	Air T Inc	20200728	21.45	21.45	21.45	21.45	0	18.982
AKAM.US	Akamai Technologies Inc	20200728	114.68	114.95	111.72	111.99	2160329	111.99	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20200728	12	12.48	11.62	11.62	972937	11.62	down	down	correct
AKRO.US	Akero Therapeutics Inc	20200728	37.77	38	35.775	36.07	246768	36.07	down	down	correct
AKTS.US	Akoustis Technologies Inc	20200728	8.22	8.28	7.92	8.08	332571	8.08	down	down	correct
AKTX.US	Akari Therapeutics Plc	20200728	2.12	2.12	2	2.07	372944	2.07	down	down	correct
AKUS.US	Akouos Inc	20200728	19.89	20.6545	19.6601	19.68	65009	19.68	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20200728	10.79	10.79	10.79	10.79	204	10.79
ALACU.US	Alberton Acquisition Corporation	20200728	10.69	10.69	10.69	10.69	0	10.69
ALACW.US	Alberton Acquisition Corporation	20200728	0.12	0.13	0.1	0.13	120818	0.13	up	up	correct
ALBO.US	Albireo Pharma Inc	20200728	26.41	26.65	25.2	25.54	147947	25.54	down	down	correct
ALCO.US	Alico Inc	20200728	31.62	31.8857	31.35	31.35	9930	30.0028	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20200728	6.71	6.95	6.48	6.5	803900	6.5	down	down	correct
ALEC.US	Alector Inc	20200728	23.08	23.26	21.0802	21.34	788492	21.34	down	down	correct
ALGN.US	Align Technology Inc	20200728	307.87	308.47	299.06	299.11	448513	299.11	down	down	correct
ALGT.US	Allegiant Travel Company	20200728	112.9	117.49	112.9	115.01	157294	115.01	up	up	correct
ALIM.US	Alimera Sciences Inc	20200728	6.07	6.49	6.01	6.15	19257	6.15	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20200728	0.61	0.6891	0.5859	0.631	877425	0.631	up	up	correct
ALKS.US	Alkermes plc	20200728	20.62	20.845	20.155	20.18	1312090	20.18	down	down	correct
ALLK.US	Allakos Inc	20200728	83.98	85.14	80.87	81.02	228707	81.02	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20200728	38.68	39.17	37.765	38	469084	38	down	up	incorrect
ALLT.US	Allot Ltd	20200728	11.68	11.74	11.42	11.65	115760	11.65	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20200728	1.3	1.33	1.25	1.3	4787081	1.3
ALNY.US	Alnylam Pharmaceuticals Inc	20200728	157.06	158.065	153.54	154.33	517452	154.33	down	down	correct
ALOT.US	AstroNova Inc	20200728	7.04	7.2899	6.82	7.14	6350	7.14	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20200728	10.37	10.62	10.2858	10.39	68362	10.39	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20200728	0.055	0.075	0.052	0.0674	2823996	0.0674	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20200728	68.3	68.32	66.09	66.61	448300	66.61	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20200728	0.9373	0.9664	0.91	0.955	174248	0.955	up	up	correct
ALRS.US	Alerus Financial Corporation	20200728	19.24	19.94	19.015	19.94	17107	19.2903	up	down	incorrect
ALT.US	Altimmune Inc	20200728	23.6	24.99	22.86	23.6	1763495	23.6
ALTM.US	Altus Midstream Company	20200728	12.745	13.365	12.11	12.11	78382	11.027	down	down	correct
ALTO.US	Alto Ingredients Inc	20200728	1.31	1.43	1.3	1.4	2403056	1.4	up	up	correct
ALTR.US	Altair Engineering Inc	20200728	39.48	39.54	38.73	39.17	148300	39.17	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20200728	29.3	32.91	29.3	32.6	35862	32.6	up	up	correct
ALYA.US	Alithya Group Inc	20200728	1.5001	1.65	1.5	1.65	24463	1.65	up	up	correct
AMAL.US	Amalgamated Financial Corp	20200728	11.95	12.552	11.62	12.32	93538	11.934	up	up	correct
AMAT.US	Applied Materials Inc	20200728	62.53	62.95	61.9	62.3	4565741	61.473	down	down	correct
AMBA.US	Ambarella Inc	20200728	44.81	44.84	43.84	43.91	354898	43.91	down	down	correct
AMCX.US	AMC Networks Inc	20200728	24.08	24.7	24.03	24.11	383809	24.11	up	up	correct
AMD.US	Advanced Micro Devices Inc	20200728	68.1	69.8	67.02	67.61	94181374	67.61	down	up	incorrect
AMED.US	Amedisys Inc	20200728	219.57	221.54	213.25	214.79	264341	214.79	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20200728	16.96	17.18	16.72	16.73	22569	16.73	down	up	incorrect
AMGN.US	Amgen Inc	20200728	254.46	258.4	253.77	255.27	2266603	244.3027	up	up	correct
AMKR.US	Amkor Technology Inc	20200728	15.4	15.8	13.72	14.33	7401551	14.1907	down	up	incorrect
AMNB.US	American National Bankshares Inc	20200728	22.81	23.01	22.51	22.7	14022	21.5237	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20200728	36.25	37.05	35.76	37	18926	24.5667	up	up	correct
AMPG.US	AmpliTech Group Inc	20200728	0.086	0.093	0.0756	0.0913	73425	1.826	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20200728	20.21	20.41	19.98	19.99	122867	19.99	down	down	correct
AMRK.US	A	20200728	24.72	24.74	24.21	24.44	21251	22.2061	down	down	correct
AMRN.US	Amarin Corporation plc	20200728	6.62	6.64	6.41	6.42	3889138	6.42	down	down	correct
AMRS.US	Amyris Inc	20200728	4.53	4.5592	4.35	4.44	1185971	4.44	down	down	correct
AMSC.US	American Superconductor Corporation	20200728	9.7	9.92	9.59	9.64	110158	9.64	down	down	correct
AMSF.US	AMERISAFE Inc	20200728	63.16	63.42	61.85	62.68	150824	53.8084	down	down	correct
AMSWA.US	American Software Inc	20200728	15.98	16.23	15.85	15.87	132105	15.3605	down	down	correct
AMTB.US	Amerant Bancorp Inc	20200728	12.07	12.57	12.07	12.29	13351	12.269	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20200728	9.05	9.325	9.04	9.25	4984	9.25	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20200728	21.38	22.06	20.74	21.14	100437	21.14	down	down	correct
AMTX.US	Aemetis Inc	20200728	0.9075	0.939	0.86	0.9288	280115	0.9288	up	down	incorrect
AMWD.US	American Woodmark Corporation	20200728	80.07	80.25	77.95	78.09	111689	78.09	down	down	correct
AMYT.US	Amryt Pharma plc	20200728	11.154	11.495	11	11.39	5000	11.39	up	up	correct
AMZN.US	Amazon.com Inc	20200728	3054.27	3077.093	2995.76	3000.33	3126651	3000.33	down	down	correct
ANAB.US	AnaptysBio Inc	20200728	19.7	19.92	18.97	19.04	169791	19.04	down	down	correct
ANAT.US	American National Group Inc	20200728	71.76	72.42	70.65	71.7	21071	68.6648	down	up	incorrect
ANDE.US	The Andersons Inc	20200728	14.24	14.64	14.1	14.33	92983	13.8557	up	up	correct
ANGI.US	Angi Inc	20200728	14.8	14.8	14.03	14.34	3530698	14.34	down	down	correct
ANGO.US	AngioDynamics Inc	20200728	8.72	8.8	8.55	8.57	251560	8.57	down	down	correct
ANIK.US	Anika Therapeutics Inc	20200728	36.58	37.27	35.27	35.27	79886	35.27	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20200728	28.22	29.06	27.71	28.65	73228	28.65	up	up	correct
ANIX.US	Anixa Biosciences Inc	20200728	3.05	3.0795	2.8	2.84	523001	2.84	down	down	correct
ANNX.US	Annexon Inc	20200728	17.3	18.23	16.48	17.99	151062	17.99	up	up	correct
ANPC.US	AnPac Bio	20200728	5.6	5.6	5.3564	5.6	3157	5.6
ANSS.US	ANSYS Inc	20200728	299.87	303.27	296.78	298.22	543611	298.22	down	down	correct
ANTE.US	AirNet Technology Inc	20200728	0.93	0.93	0.8521	0.8829	50648	0.8829	down	up	incorrect
ANY.US	Sphere 3D Corp	20200728	3.13	3.45	3	3.37	281653	3.37	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20200728	10.61	10.65	10.19	10.19	83795	10.19	down	down	correct
APA.US	APA Corporation	20200728	13.6	13.83	13.3	13.32	5579386	13.1978	down	down	correct
APDN.US	Applied DNA Sciences Inc	20200728	9.2	9.455	8.87	9.1	518311	9.1	down	down	correct
APEI.US	American Public Education Inc	20200728	31.49	31.75	31.2	31.41	30878	31.41	down	down	correct
APEN.US	Apollo Endosurgery Inc	20200728	1.69	1.82	1.69	1.71	21281	1.71	up	up	correct
API.US	Agora Inc	20200728	39.5	40.29	35.75	36.32	1575500	36.32	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20200728	28.34	28.75	27.71	27.76	548010	27.76	down	down	correct
APLT.US	Applied Therapeutics Inc	20200728	25.53	25.64	24.86	25.02	149654	25.02	down	down	correct
APM.US	Aptorum Group Limited	20200728	3.41	3.6931	3.39	3.5	65526	3.5	up	up	correct
APOG.US	Apogee Enterprises Inc	20200728	22.73	23.07	22.06	22.1	106679	21.4917	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20200728	3.22	3.31	3.17	3.22	91606	12.88
APPF.US	AppFolio Inc	20200728	140.7	140.7	135.75	136.12	79134	136.12	down	down	correct
APPH.US	AppHarvest Inc	20200728	9.97	9.99	9.965	9.97	30700	9.97
APPHW.US	AppHarvest Inc	20200728	0.715	0.715	0.69	0.69	28641	0.69	down	down	correct
APPN.US	Appian Corporation	20200728	50.38	51	49.62	49.7	320931	49.7	down	down	correct
APPS.US	Digital Turbine Inc	20200728	12.5	12.5889	12.095	12.11	978075	12.11	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20200728	26.79	28.2099	26.5	26.53	68316	26.53	down	down	correct
APTO.US	Aptose Biosciences Inc	20200728	5.05	5.12	5.01	5.04	847323	5.04	down	down	correct
APTX.US	Aptinyx Inc	20200728	3.94	4.14	3.8	3.82	285806	3.82	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20200728	8.6	8.8153	8.36	8.51	139996	8.51	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20200728	1.2	1.2046	1.14	1.165	31209	1.165	down	up	incorrect
APYX.US	Apyx Medical Corporation	20200728	5.08	5.45	5.0601	5.41	160682	5.41	up	up	correct
AQB.US	AquaBounty Technologies Inc	20200728	3.65	3.77	3.45	3.47	189125	3.47	down	down	correct
AQMS.US	Aqua Metals Inc	20200728	1.12	1.12	1.04	1.07	313193	1.07	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20200728	5.24	5.33	5.13	5.23	300253	5.23	down	up	incorrect
ARAV.US	Aravive Inc	20200728	7	7	6.55	6.66	388903	6.66	down	down	correct
ARAY.US	Accuray Incorporated	20200728	2.27	2.31	2.19	2.19	310047	2.19	down	down	correct
ARCB.US	ArcBest Corporation	20200728	32.69	33.53	32.04	32.11	346827	31.8203	down	down	correct
ARCC.US	Ares Capital Corporation	20200728	13.65	13.77	13.5	13.7	1735164	11.9897	up	up	correct
ARCE.US	Arco Platform Limited	20200728	45.4	45.77	44.975	45.06	142758	45.06	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20200728	62.39	62.6674	55.22	55.6	868726	55.6	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20200728	7.78	7.78	6.81	6.9	7449	6.9	down	down	correct
ARDX.US	Ardelyx Inc	20200728	6.49	6.49	6.105	6.13	468286	6.13	down	down	correct
AREC.US	American Resources Corporation	20200728	1.35	1.37	1.2	1.37	105348	1.37	up	up	correct
ARGO.US	PA	20200728	24.78	24.82	24.72	24.78	36120	22.9853
ARGX.US	argenx SE	20200728	258.69	259.91	252.21	253.23	155225	253.23	down	down	correct
ARKO.US	Arko Corp	20200728	10.4	10.4	10.35	10.38	346087	10.38	down	up	incorrect
ARKOW.US	Arko Corp	20200728	1.509	1.51	1.4	1.46	189797	1.46	down	down	correct
ARKR.US	Ark Restaurants Corp	20200728	10.02	10.235	10.02	10.19	2040	10.19	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20200728	3.38	3.385	3.25	3.28	453600	3.1291	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20200728	64.06	64.46	61.9	61.99	630722	61.99	down	up	incorrect
AROW.US	Arrow Financial Corporation	20200728	27.82	28.38	27.75	27.75	15278	26.4829	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20200728	27.81	29.78	27.75	28.19	54177	28.19	up	up	correct
ARTL.US	Artelo Biosciences Inc	20200728	1.16	1.16	1.09	1.13	110534	1.13	down	down	correct
ARTNA.US	Artesian Resources Corporation	20200728	35.62	36.24	35.62	36.14	18332	34.7225	up	up	correct
ARTW.US	Art's	20200728	2.355	2.355	2.2794	2.29	10218	2.29	down	down	correct
ARVL.US	Arrival	20200728	10.3	10.3	10.3	10.3	76	10.3
ARVN.US	Arvinas Inc	20200728	34.42	34.94	33.13	33.31	296256	33.31	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20200728	48.25	48.4899	45.47	45.51	805150	45.51	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20200728	21.5	21.5	21.5	21.5	0	18.8338
ASLE.US	AerSale Corporation	20200728	10.37	10.37	10.34	10.35	5430	10.35	down	down	correct
ASLEW.US	AerSale Corporation	20200728	0.3121	0.398	0.3121	0.398	50253	0.398	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20200728	1.71	1.82	1.69	1.7	35782	1.7	down	down	correct
ASMB.US	Assembly Biosciences Inc	20200728	24.5	24.81	21.43	21.99	403726	21.99	down	down	correct
ASML.US	ASML Holding N.V	20200728	381.11	381.74	376.19	376.36	502037	372.8498	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20200728	13.8	14.07	13.4832	14.03	66086	14.03	up	up	correct
ASPU.US	Aspen Group Inc	20200728	9.2	9.29	8.92	9.28	131934	9.28	up	up	correct
ASRT.US	Assertio Holdings Inc	20200728	0.95	1.03	0.946	1.01	684124	4.04	up	up	correct
ASRV.US	AmeriServ Financial Inc	20200728	2.9254	2.97	2.9254	2.97	5967	2.8448	up	up	correct
ASTC.US	Astrotech Corporation	20200728	2.77	2.84	2.73	2.78	108956	2.78	up	up	correct
ASTE.US	Astec Industries Inc	20200728	45.9	46.865	44.46	44.6	147108	44.0437	down	down	correct
ASTS.US	AST SpaceMobile Inc	20200728	10.3	10.3	10.3	10.3	200	10.3
ASTSW.US	AST SpaceMobile Inc	20200728	0.95	0.9532	0.945	0.945	1498	0.945	down	down	correct
ASUR.US	Asure Software Inc	20200728	6.1	6.37	6.1	6.19	90632	6.19	up	up	correct
ASYS.US	Amtech Systems Inc	20200728	5.01	5.06	4.93	5.05	63528	5.05	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20200728	3.71	3.85	3.67	3.82	132365	3.5347	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20200728	7.52	8.28	7.52	8.01	1759	8.01	up	up	correct
ATEC.US	Alphatec Holdings Inc	20200728	5.15	5.2	4.88	4.88	187154	4.88	down	down	correct
ATER.US	Aterian Inc	20200728	7.63	7.87	7.51	7.87	54900	7.87	up	down	incorrect
ATEX.US	Anterix Inc	20200728	42.5	42.8	42.42	42.6	60218	42.6	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20200728	1.42	1.4771	1.4175	1.46	44116	1.46	up	up	correct
ATHX.US	Athersys Inc	20200728	2.75	2.79	2.6	2.61	4408366	2.61	down	down	correct
ATIF.US	ATIF Holdings Limited	20200728	1.74	1.761	1.66	1.6864	156848	1.6864	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20200728	9.4	9.4	8.45	8.675	9026	8.675	down	down	correct
ATLO.US	Ames National Corporation	20200728	19.12	19.5	19.12	19.26	10878	17.9835	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20200728	0.0012	0.0015	0.0012	0.0014	2024936	0.0014	up	up	correct
ATNF.US	180 Life Sciences Corp	20200728	10.93	10.95	10.93	10.95	4087	10.95	up	up	correct
ATNI.US	ATN International Inc	20200728	56.74	58.08	56.74	57.32	16210	56.2889	up	down	incorrect
ATNX.US	Athenex Inc	20200728	11.71	11.71	10.57	10.64	539730	10.64	down	down	correct
ATOM.US	Atomera Incorporated	20200728	11	11.4419	10.6617	10.71	718134	10.71	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20200728	3.88	4.1	3.7701	3.97	1261577	3.97	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20200728	13.77	13.9083	12.83	12.91	895994	12.91	down	down	correct
ATRC.US	AtriCure Inc	20200728	45.36	45.655	44.44	44.67	274197	44.67	down	down	correct
ATRI.US	Atrion Corporation	20200728	633.6031	641.34	628	630.22	6405	619.9471	down	up	incorrect
ATRO.US	Astronics Corporation	20200728	8.96	9.26	8.95	9.03	160758	9.03	up	up	correct
ATRS.US	Antares Pharma Inc	20200728	2.65	2.7	2.64	2.65	416520	2.65
ATSG.US	Air Transport Services Group Inc	20200728	24.11	24.25	23.83	23.87	324886	23.87	down	down	correct
ATVI.US	Activision Blizzard Inc	20200728	81.37	81.86	80.59	80.72	3637146	80.331	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20200728	10.56	10.56	10.3	10.3	8548	10.3	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20200728	40.08	40.2	38.82	39.3	23117	39.3	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20200728	1.23	1.23	1.23	1.23	3000	1.23
AUB.US	Atlantic Union Bankshares Corporation	20200728	22.84	23.36	22.84	23.15	305940	22.0669	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20200728	25.2	25.369	25.2	25.369	66800	23.1161	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20200728	47.41	48.84	47.41	48.22	3238	46.3322	up	up	correct
AUDC.US	AudioCodes Ltd	20200728	41.39	41.53	36.1504	37.21	3515675	36.6711	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20200728	4.56	4.65	4.5	4.575	2934	4.575	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20200728	13.78	13.8	13.35	13.44	1595022	13.44	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20200728	14.17	14.33	13.66	13.67	142697	13.67	down	down	correct
AUTO.US	AutoWeb Inc	20200728	1.31	1.46	1.31	1.37	220267	1.37	up	up	correct
AVAV.US	AeroVironment Inc	20200728	77.41	78.22	76.54	76.69	91447	76.69	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20200728	1.58	1.69	1.56	1.62	310134	1.62	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20200728	3.99	4.7	3.82	4.06	911700	4.06	up	up	correct
AVCTW.US	AVCTW	20200728	0.34	0.38	0.282	0.32	748013	0.32	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20200728	8.2	8.45	8.09	8.23	383358	8.23	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20200728	4.39	4.49	4.31	4.45	222033	4.45	up	up	correct
AVGO.US	Broadcom Inc	20200728	311.18	312.11	306.16	307.35	1397848	293.2908	down	down	correct
AVGOP.US	Broadcom Inc	20200728	1115.13	1115.13	1115.13	1115.13	800	1028.0405
AVGR.US	Avinger Inc	20200728	0.4231	0.505	0.4231	0.4823	15634060	0.4823	up	up	correct
AVID.US	Avid Technology Inc	20200728	8.29	8.36	7.86	7.99	383230	7.99	down	down	correct
AVNW.US	Aviat Networks Inc	20200728	20.69	21.42	19.99	20.08	37172	10.04	down	down	correct
AVRO.US	AVROBIO Inc	20200728	19.31	19.31	18.72	18.82	281336	18.82	down	down	correct
AVT.US	Avnet Inc	20200728	26.67	26.71	26.01	26.07	635544	25.1037	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20200728	2.71	2.77	2.64	2.72	515700	2.72	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20200728	4.48	4.58	4.42	4.43	250202	4.43	down	down	correct
AWH.US	Aspira Women's Health Inc	20200728	4.18	4.18	3.95	3.95	516353	3.95	down	down	correct
AWRE.US	Aware Inc	20200728	3.29	3.35	3.24	3.35	1605	3.35	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20200728	0.2179	0.22	0.21	0.2126	110384	4.252	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20200728	14.84	14.96	13.85	13.96	317401	13.96	down	down	correct
AXGN.US	AxoGen Inc	20200728	11.61	11.61	11.16	11.22	163786	11.22	down	down	correct
AXLA.US	Axcella Health Inc	20200728	4.27	4.55	4.19	4.5	205004	4.5	up	up	correct
AXNX.US	Axonics Inc	20200728	41.07	44.25	41.07	42.13	1305349	42.13	up	up	correct
AXON.US	Axon Enterprise Inc	20200728	86.04	86.81	84.96	85.85	374552	85.85	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20200728	77.389	78.22	75.6	75.74	323196	75.74	down	down	correct
AXTI.US	AXT Inc	20200728	4.8	4.85	4.54	4.59	410427	4.59	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20200728	29.93	30.215	29.89	30.16	508698	28.0738	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20200728	12.79	13.2	12.79	13.05	6003	13.05	up	up	correct
AYRO.US	Ayro Inc	20200728	4.3	4.3291	4.061	4.29	1473254	4.29	down	down	correct
AYTU.US	Aytu Biopharma Inc	20200728	1.39	1.43	1.37	1.39	308358	13.9
AZN.US	AstraZeneca PLC	20200728	56.88	57.1	56.26	56.32	4979145	54.3781	down	up	incorrect
AZPN.US	Aspen Technology Inc	20200728	97.15	98.13	95.81	96	216687	96	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20200728	1.04	1.05	0.92	0.975	69133	9.75	down	up	incorrect
BAND.US	Bandwidth Inc	20200728	143.55	147.2	141.545	142.26	405259	142.26	down	down	correct
BANF.US	BancFirst Corporation	20200728	38.67	39.51	38.51	39.08	42692	37.912	up	down	incorrect
BANR.US	Banner Corporation	20200728	35.47	36.25	35.47	35.68	106751	33.8192	up	up	correct
BANX.US	StoneCastle Financial Corp	20200728	16.8004	16.8004	16.51	16.57	5155	15.0738	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20200728	22.42	22.42	22.42	22.42	550	22.42
BATRA.US	The Liberty Braves Group	20200728	18.25	18.5	17.65	18.13	466742	18.13	down	down	correct
BATRK.US	The Liberty Braves Group	20200728	18.12	18.25	17.4	17.91	621592	17.91	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20200728	10.45	10.805	10.33	10.35	7753752	10.35	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20200728	3.7	3.7	3.52	3.55	39408	3.55	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20200728	1.86	1.95	1.83	1.83	130905	1.83	down	down	correct
BBI.US	Brickell Biotech Inc	20200728	0.94	0.96	0.915	0.9475	925572	0.9475	up	up	correct
BBIG.US	Vinco Ventures Inc	20200728	3.67	3.85	3.54	3.78	186905	3.78	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20200728	32.26	32.75	31.28	31.38	328731	31.38	down	down	correct
BBQ.US	BBQ Holdings Inc	20200728	3.22	3.22	3.2	3.2	277	3.2	down	down	correct
BBSI.US	Barrett Business Services Inc	20200728	50.97	53.13	50.435	52.69	48699	51.3611	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20200728	8.6	8.7	8.24	8.24	31449	7.649	down	down	correct
BCDA.US	BioCardia Inc	20200728	2.495	2.51	2.45	2.4866	24917	2.4866	down	down	correct
BCDAW.US	BioCardia Inc	20200728	0.56	0.56	0.56	0.56	205	0.56
BCEL.US	Atreca Inc	20200728	13.36	13.454	12.8	12.81	531449	12.81	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20200728	15.4	15.75	14.86	14.93	621552	14.93	down	down	correct
BCML.US	BayCom Corp	20200728	11.63	11.79	11.37	11.6	7378	11.6	down	down	correct
BCOR.US	Blucora Inc	20200728	11.37	11.735	11.3	11.43	392029	11.43	up	up	correct
BCOV.US	Brightcove Inc	20200728	11.4	11.69	10.17	10.29	622971	10.29	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20200728	7.152	7.1687	7.0669	7.0669	8422	7.0669	down	down	correct
BCPC.US	Balchem Corporation	20200728	100.2	100.2	98.25	98.63	65385	97.7419	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20200728	4.53	4.6	4.39	4.42	6500447	4.42	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20200728	4.95	7.31	4.95	6.15	7874	6.15	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20200728	16.8	17.21	16.4	16.86	26485	16.86	up	down	incorrect
BDREX.US	BDREX	20200728	9.5	9.5	9.5	9.5	0	1.804
BDRWX.US	BDRWX	20200728	9.49	9.49	9.49	9.49	0	1.7883
BDSI.US	BioDelivery Sciences International Inc	20200728	4.21	4.29	4.16	4.18	467675	4.18	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20200728	31.83	32.39	27.28	28.79	427943	28.79	down	down	correct
BEAM.US	Beam Therapeutics Inc	20200728	21.67	21.724	20.75	20.82	176900	20.82	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20200728	29.91	30.19	29.19	29.23	454409	29.23	down	down	correct
BEEM.US	Beam Global	20200728	14.3	14.51	12.03	12.84	404390	12.84	down	down	correct
BEEMW.US	Beam Global	20200728	8.5	8.5	6.55	7.45	42292	7.45	down	down	correct
BELFA.US	Bel Fuse Inc	20200728	9.7032	10.8999	9.7032	10.5525	5052	10.3253	up	up	correct
BELFB.US	Bel Fuse Inc	20200728	10.31	10.63	10.14	10.34	22500	10.0803	up	up	correct
BFC.US	Bank First Corporation	20200728	62.57	63.38	62.57	63.37	4788	61.9432	up	up	correct
BFI.US	BurgerFi International Inc	20200728	11.73	11.83	11.3	11.41	160223	11.41	down	down	correct
BFIIW.US	BurgerFi International LLC	20200728	1.9	1.9095	1.76	1.7833	145678	1.7833	down	down	correct
BFIN.US	BankFinancial Corporation	20200728	7.55	7.88	7.55	7.64	37025	7.1716	up	up	correct
BFRA.US	Biofrontera AG	20200728	6.55	6.55	6.55	6.55	202	6.5432
BFST.US	Business First Bancshares Inc	20200728	13.55	13.94	13.5	13.67	4714	13.2571	up	up	correct
BGCP.US	BGC Partners Inc	20200728	2.81	2.89	2.72	2.73	2847786	2.6904	down	down	correct
BGFDX.US	BGFDX	20200728	22.39	22.39	22.39	22.39	0	21.2908
BGFLX.US	BGFLX	20200728	22.36	22.36	22.36	22.36	0	21.2131
BGFTX.US	BGFTX	20200728	22.31	22.31	22.31	22.31	0	21.2646
BGFV.US	Big 5 Sporting Goods Corporation	20200728	4.6	4.8	4.35	4.47	4194569	3.9499	down	down	correct
BGFVX.US	BGFVX	20200728	23.29	23.29	23.29	23.29	0	22.1984
BGNE.US	BeiGene Ltd	20200728	223.5	224.39	213.72	214.75	272013	214.75	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20200728	1.35	1.38	1.32	1.35	197226	1.35
BHF.US	Brighthouse Financial Inc	20200728	28.65	29.13	27.95	28.06	582413	28.06	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20200728	26.33	26.44	26.16	26.32	12211	24.1236	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20200728	26.0959	26.19	25.84	25.84	69744	23.4204	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20200728	26.07	26.24	26.05	26.05	28344	23.7847	down	down	correct
BHTG.US	BioHiTech Global Inc	20200728	1.77	1.82	1.76	1.77	395078	1.77
BIDU.US	Baidu Inc	20200728	115.75	116.49	114.75	115.69	3345362	115.69	down	down	correct
BIIB.US	Biogen Inc	20200728	286.27	287	280.16	280.35	1159067	280.35	down	down	correct
BILI.US	Bilibili Inc	20200728	41.54	42.63	40.76	40.86	2815597	40.86	down	down	correct
BIMI.US	BIMI International Medical Inc	20200728	1.98	1.99	1.95	1.99	81253	1.99	up	up	correct
BIOC.US	Biocept Inc	20200728	0.69	0.719	0.682	0.691	772867	6.91	up	up	correct
BIOL.US	BIOLASE Inc	20200728	0.4399	0.446	0.413	0.4264	13350970	0.4264	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20200728	5.66	5.66	4.865	5.02	185024	5.02	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20200728	0.48	0.49	0.43	0.435	310192	0.435	down	down	correct
BIVI.US	BioVie Inc	20200728	14.65	15	13.51	13.51	1206	13.51	down	down	correct
BJRI.US	BJ's Restaurants Inc	20200728	19.59	20.18	19.5158	20.04	406471	20.04	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20200728	2.38	2.44	2.3	2.31	367018	1.9563	down	up	incorrect
BKEP.US	Blueknight Energy Partners L.P	20200728	1.41	1.41	1.39	1.4	138484	1.2517	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20200728	5.79	5.79	5.76	5.77	4458	4.9525	down	down	correct
BKNG.US	Booking Holdings Inc	20200728	1696.34	1702.84	1677.29	1681.75	210588	1681.75	down	down	correct
BKR.US	Baker Hughes Company	20200728	16.16	16.27	15.77	15.87	5209613	15.0464	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20200728	16.75	17.25	16.75	16.76	9927	15.9514	up	up	correct
BKYI.US	BIO	20200728	0.7558	0.77	0.7031	0.7214	1662296	5.7712	down	down	correct
BL.US	BlackLine Inc	20200728	86.25	87.045	84.945	85.12	233502	85.12	down	down	correct
BLBD.US	Blue Bird Corporation	20200728	12.87	13.06	12.69	12.87	95940	12.87
BLBX.US	Blackboxstocks Inc. Common Stock	20200728	3.3	3.3	2.76	2.76	700	2.76	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20200728	7.12	7.2	6.78	6.98	18118	6.98	down	down	correct
BLCT.US	BlueCity Holdings Limited	20200728	14.06	14.1801	13.6	13.69	115893	13.69	down	down	correct
BLDE.US	Blade Air Mobility Inc	20200728	10.2	10.43	10.2	10.43	400	10.43	up	up	correct
BLDP.US	Ballard Power Systems Inc	20200728	15.76	15.94	15.01	15.03	2393591	15.03	down	down	correct
BLFS.US	BioLife Solutions Inc	20200728	20.06	20.17	18.9	19.14	182527	19.14	down	down	correct
BLI.US	Berkeley Lights Inc	20200728	57.63	59	56.125	57.9	72115	57.9	up	up	correct
BLIN.US	Bridgeline Digital Inc	20200728	2.21	2.21	2.12	2.19	147266	2.19	down	down	correct
BLKB.US	Blackbaud Inc	20200728	54.66	55.52	54.5	55.06	1021308	55.06	up	up	correct
BLMN.US	Bloomin' Brands Inc	20200728	11.5	11.87	11.39	11.62	1990487	11.62	up	up	correct
BLNK.US	Blink Charging Co	20200728	7.22	7.8	6.9401	7.26	5283979	7.26	up	up	correct
BLNKW.US	BLNKW	20200728	3.55	4.18	3.55	3.7	206350	3.7	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20200728	13.75	13.79	13.16	13.17	109351	13.17	down	up	incorrect
BLRX.US	BioLineRx Ltd	20200728	2.05	2.11	2.03	2.09	255919	2.09	up	up	correct
BLU.US	BELLUS Health Inc	20200728	2.48	2.57	2.45	2.48	1722224	2.48
BLUCX.US	Bluestone Community Development Fund	20200728	10.09	10.09	10.09	10.09	0	9.7406
BLUE.US	bluebird bio Inc	20200728	65.8773	66.407	65.2176	65.7274	718552	42.5695	down	up	incorrect
BMRA.US	Biomerica Inc	20200728	9	9.25	8.67	8.67	460212	8.67	down	down	correct
BMRC.US	Bank of Marin Bancorp	20200728	31.83	32.185	31.77	31.87	27423	30.5947	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20200728	124.46	124.46	121.8	122.83	887729	122.83	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20200728	26.75	27.2	26.75	26.89	60518	25.6349	up	up	correct
BNFT.US	Benefitfocus Inc	20200728	10.31	10.73	10.31	10.33	373200	10.33	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20200728	0.7601	0.84	0.75	0.825	23795170	0.825	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20200728	0.29	0.29	0.25	0.2625	79726	0.2625	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20200728	26.43	27.17	26.01	26.9	50852	26.9	up	up	correct
BNSO.US	Bonso Electronics International Inc	20200728	2.71	2.7499	2.55	2.72	2350	2.72	up	up	correct
BNTC.US	Benitec Biopharma Inc	20200728	7.65	8.0463	7.03	7.12	10621	7.12	down	down	correct
BNTX.US	BioNTech SE	20200728	89	90.4	84.1	85.38	5108614	85.38	down	down	correct
BOCH.US	Bank of Commerce Holdings	20200728	7.91	7.97	7.73	7.74	17962	7.536	down	down	correct
BOKF.US	BOK Financial Corporation	20200728	54.9	55.86	54.52	55.06	135821	52.9531	up	up	correct
BOMN.US	Boston Omaha Corporation	20200728	16.38	16.4	15.83	15.93	120326	15.93	down	down	correct
BOOM.US	DMC Global Inc	20200728	29.2	30.62	29.15	29.93	335014	29.93	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20200728	2.945	2.98	2.87	2.91	5654	2.91	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20200728	9.85	9.9899	9.85	9.98	6603	8.8054	up	up	correct
BOXL.US	Boxlight Corporation	20200728	3.05	3.05	2.76	2.85	12446640	2.85	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20200728	75.49	76.39	74.14	74.16	322591	74.16	down	down	correct
BPOP.US	Popular Inc	20200728	38.17	38.72	37.7	37.71	413790	36.1799	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20200728	25.09	25.19	25.09	25.19	2868	23.2782	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20200728	26.3	26.3	26.08	26.08	324	24.5919	down	down	correct
BPRN.US	The Bank of Princeton	20200728	18.67	18.8935	18.36	18.36	3428	17.7894	down	down	correct
BPTH.US	Bio	20200728	5.23	5.4	5.21	5.29	11449	5.29	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20200728	11.14	11.35	11.04	11.31	2175400	10.4658	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20200728	17.14	17.43	17.14	17.32	3400	15.754	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20200728	18.81	19	18.63	18.68	4000	16.6255	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20200728	19.18	19.44	19.18	19.29	12800	17.4784	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20200728	0.49	0.49	0.46	0.475	41515	0.475	down	down	correct
BRID.US	Bridgford Foods Corporation	20200728	16.9	16.94	16.86	16.9	1164	16.9
BRKL.US	Brookline Bancorp Inc	20200728	9.78	9.92	9.7	9.72	190423	9.2183	down	down	correct
BRKR.US	Bruker Corporation	20200728	44.13	44.27	43.15	43.35	791385	43.1816	down	down	correct
BRKS.US	Brooks Automation Inc	20200728	45.29	45.69	44.595	45	358465	44.7004	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20200728	0.1605	0.1605	0.1605	0.1605	10004	0.1605
BRLIU.US	Brilliant Acquisition Corporation	20200728	10.05	10.1	10.03	10.1	2404	10.1	up	up	correct
BRLIW.US	Brilliant Acquisition Corporation	20200728	0.16	0.165	0.16	0.165	20707	0.165	up	down	incorrect
BROG.US	Brooge Energy Limited	20200728	9.41	10.2381	9.23	9.45	1023	9.45	up	up	correct
BROGW.US	Brooge Energy Limited	20200728	0.73	0.73	0.73	0.73	500	0.73
BRP.US	BRP Group Inc	20200728	16.79	17.095	16.55	16.62	142859	16.62	down	down	correct
BRQS.US	Borqs Technologies Inc	20200728	1.13	1.14	1.1001	1.14	221529	1.14	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20200728	0.0002	0.0002	0.0001	0.0001	6675300	0.4	down	down	correct
BRY.US	Berry Corporation	20200728	5.1	5.2	4.89	4.93	178631	4.7894	down	down	correct
BSBK.US	Bogota Financial Corp	20200728	8.08	8.08	7.7801	7.94	7190	7.94	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20200728	7.7	8.24	7.68	8.01	57239	7.4912	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20200728	2.7	2.7	2.7	2.7	0	2.7
BSGM.US	BioSig Technologies Inc	20200728	8.05	8.19	7.87	7.97	242535	7.97	down	down	correct
BSQR.US	BSQUARE Corporation	20200728	1.37	1.4	1.37	1.39	13424	1.39	up	down	incorrect
BSRR.US	Sierra Bancorp	20200728	18.58	18.935	18.19	18.19	28634	17.2073	down	down	correct
BSVN.US	Bank7 Corp	20200728	9.7	10	9.7	9.92	4333	9.5149	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20200728	59	59.62	52.05	52.54	1763239	52.54	down	down	correct
BTB.US	Bit Brother Limited	20200728	0.5	0.508	0.481	0.502	449900	0.502	up	up	correct
BTBT.US	Bit Digital Inc	20200728	1.92	3.24	1.92	2.83	1766157	2.83	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20200728	0.231	0.24	0.19	0.2085	233621	2.085	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20200728	1.43	1.5	1.4	1.5	18100	1.5	up	up	correct
BTRSW.US	BTRS Holdings Inc	20200728	1.305	1.305	1.25	1.263	4501	1.263	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20200728	2.16	2.22	2.11	2.18	80404	4.36	up	up	correct
BUSE.US	First Busey Corporation	20200728	16.78	17.19	16.77	16.82	100372	16.003	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20200728	35.27	37	31.07	31.41	228420	31.41	down	up	incorrect
BWAY.US	BrainsWay Ltd	20200728	6.07	6.1025	6.07	6.1	1410	6.1	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20200728	9.01	9.33	9.01	9.08	14063	9.08	up	down	incorrect
BWEN.US	Broadwind Inc	20200728	4.77	4.96	4.73	4.78	162459	4.78	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20200728	15.86	15.86	15.52	15.52	4846	14.9067	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20200728	9.2	9.2	9.2	9.2	0	8.4002
BXRX.US	Baudax Bio Inc	20200728	3.23	3.3	3.21	3.27	238467	3.27	up	up	correct
BYFC.US	Broadway Financial Corporation	20200728	1.83	1.9	1.8	1.84	1096445	1.84	up	up	correct
BYND.US	Beyond Meat Inc	20200728	124.95	129.5781	124.95	125.43	2062421	125.43	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20200728	13.9	14	13.4	13.49	13831	13.49	down	down	correct
BYSI.US	BeyondSpring Inc	20200728	11.9	12.089	11.36	11.71	216054	11.71	down	down	correct
BZUN.US	Baozun Inc	20200728	38.5	40.24	38.5	39.52	626849	39.52	up	up	correct
CAAS.US	China Automotive Systems Inc	20200728	2.75	2.8	2.64	2.71	46179	2.71	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20200728	12.61	13.12	12.27	13.03	79380	13.03	up	down	incorrect
CAC.US	Camden National Corporation	20200728	32.01	32.58	31.9	31.97	56753	30.6584	down	down	correct
CACC.US	Credit Acceptance Corporation	20200728	456.73	468.67	452.32	463.77	97949	463.77	up	down	incorrect
CADCX.US	CADCX	20200728	23.39	23.39	23.39	23.39	0	21.6948
CADE.US	PA	20200728	25	25.0959	25	25.07	20235	23.1883	up	up	correct
CADEX.US	CADEX	20200728	23.42	23.42	23.42	23.42	0	21.8295
CADFX.US	CION Ares Diversified Credit Fund W	20200728	23.56	23.56	23.56	23.56	0	21.8693
CADSX.US	CADSX	20200728	23.51	23.51	23.51	23.51	0	21.926
CADUX.US	CADUX	20200728	23.52	23.52	23.52	23.52	0	21.8294
CADWX.US	CADWX	20200728	23.44	23.44	23.44	23.44	0	21.7481
CAKE.US	The Cheesecake Factory Incorporated	20200728	24.57	25.63	24.52	25.32	2136208	25.32	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20200728	5	5.03	4.71	4.75	557248	4.75	down	up	incorrect
CALB.US	California BanCorp	20200728	13.75	13.89	13.41	13.55	13059	13.55	down	up	incorrect
CALM.US	Cal	20200728	44.81	45.4	44.63	44.7	313094	44.6598	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20200728	24.38	24.39	23.71	23.82	6900	23.82	down	up	incorrect
CAMP.US	CalAmp Corp	20200728	7.74	7.86	7.59	7.66	197789	7.66	down	down	correct
CAMT.US	Camtek Ltd	20200728	14.93	15.04	14.46	14.67	105960	14.67	down	down	correct
CAN.US	Canaan Inc	20200728	2.57	2.74	2.4	2.59	5488900	2.59	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20200728	9.504	12.32	8.8	9.55	25835699	9.55	up	up	correct
CAR.US	Avis Budget Group Inc	20200728	28.3217	28.85	27.4505	27.6	3362300	27.6	down	down	correct
CARA.US	Cara Therapeutics Inc	20200728	17.25	17.4153	16.85	17.04	254627	17.04	down	down	correct
CARE.US	Carter Bankshares Inc	20200728	7.14	7.24	6.96	7.01	118823	7.01	down	up	incorrect
CARG.US	CarGurus Inc	20200728	25.45	25.72	24.86	25.33	1095282	25.33	down	down	correct
CARV.US	Carver Bancorp Inc	20200728	5.77	6.1384	5.72	5.9	692311	5.9	up	up	correct
CASA.US	Casa Systems Inc	20200728	4.73	4.75	4.545	4.62	272797	4.62	down	down	correct
CASH.US	Meta Financial Group Inc	20200728	18.89	19.28	18.62	18.77	223033	18.6198	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20200728	2.05	2.095	1.94	1.99	733092	1.99	down	down	correct
CASS.US	Cass Information Systems Inc	20200728	36.74	37.3206	36.62	36.7	28723	35.3327	down	down	correct
CASY.US	Casey's General Stores Inc	20200728	164.74	165.34	162.85	162.88	170910	161.1439	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20200728	6.68	6.7	6.47	6.55	138685	39.3	down	down	correct
CATC.US	Cambridge Bancorp	20200728	52.25	54.9164	52.175	53.88	24277	51.5021	up	up	correct
CATY.US	Cathay General Bancorp	20200728	26.07	26.37	24.53	24.57	363210	23.4692	down	down	correct
CBAN.US	Colony Bankcorp Inc	20200728	10.78	11	10.75	10.85	5025	10.3999	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20200728	0.78	0.8229	0.78	0.7943	417204	0.7943	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20200728	4	4.11	3.8	3.8	3371916	3.8	down	up	incorrect
CBFV.US	CB Financial Services Inc	20200728	18.7	18.79	17.5	17.5	16398	16.3669	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20200728	5.53	5.74	5.41	5.63	479961	5.63	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20200728	2.67	2.6999	2.53	2.56	167158	2.56	down	up	incorrect
CBMB.US	CBM Bancorp Inc	20200728	12.2	12.25	12	12	723	11.2322	down	down	correct
CBNK.US	Capital Bancorp Inc	20200728	10.82	11.22	10.82	10.91	2163	10.8661	up	up	correct
CBOE.US	Cboe Global Markets Inc	20200728	87.78	89.46	87.3	87.43	698845	85.61	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20200728	106.34	109.4	105.83	108.21	213177	105.2691	up	up	correct
CBSH.US	Commerce Bancshares Inc	20200728	57	57.51	56.58	56.7	944635	50.2419	down	down	correct
CBTX.US	CBTX Inc	20200728	16.82	17.25	16.82	16.96	45809	16.5607	up	up	correct
CCAC.US	WT	20200728	0.7	0.75	0.7	0.7	28978	0.7
CCAP.US	Crescent Capital BDC Inc	20200728	11.975	11.975	11.67	11.75	8300	10.3447	down	up	incorrect
CCB.US	Coastal Financial Corporation	20200728	13.53	13.83	13.27	13.27	9484	13.27	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20200728	19.19	19.6	19.15	19.27	22800	18.5631	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20200728	22.13	22.2442	22.0301	22.05	42022	19.8073	down	down	correct
CCEL.US	Cryo	20200728	8.69	8.75	8.16	8.2	8400	8.2	down	down	correct
CCEP.US	Coca	20200728	41.25	41.49	41.01	41.06	1083771	38.8473	down	down	correct
CCLFX.US	CCLFX	20200728	10.29	10.29	10.29	10.29	0	9.1881
CCLP.US	CSI Compressco LP	20200728	0.83	0.88	0.83	0.8485	31487	0.813	up	up	correct
CCMP.US	CMC Materials Inc	20200728	155.14	155.98	152.88	153.5	188605	150.7706	down	up	incorrect
CCNC.US	Code Chain New Continent Limited	20200728	1.4101	1.72	1.4101	1.6734	70885	1.6734	up	up	correct
CCNE.US	CNB Financial Corporation	20200728	17.27	17.53	17.1	17.31	29742	16.5252	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20200728	85.8	87.255	85.36	86.32	351503	80.6833	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20200728	6.47	6.66	6.46	6.65	224997	6.65	up	up	correct
CCXI.US	ChemoCentryx Inc	20200728	53.5	54.32	52.86	52.98	727532	52.98	down	down	correct
CDEV.US	Centennial Resource Development Inc	20200728	0.8607	0.9099	0.85	0.86	4505084	0.86	down	down	correct
CDK.US	CDK Global Inc	20200728	44.86	44.86	43.94	43.96	385937	43.1017	down	down	correct
CDLX.US	Cardlytics Inc	20200728	69.26	69.4	66.61	66.79	217036	66.79	down	down	correct
CDMO.US	Avid Bioservices Inc	20200728	6.88	7.12	6.61	6.63	268265	6.63	down	up	incorrect
CDNA.US	CareDx Inc	20200728	32.79	33.1	31.6	31.65	324917	31.65	down	down	correct
CDNS.US	Cadence Design Systems Inc	20200728	105.44	105.985	103.885	104.05	1122958	104.05	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20200728	3.84	4.01	3.84	3.88	135018	3.88	up	up	correct
CDW.US	CDW Corporation	20200728	115.54	116.79	113.68	113.85	465151	112.0436	down	down	correct
CDXC.US	ChromaDex Corporation	20200728	5.2	5.2184	5.042	5.07	130585	5.07	down	down	correct
CDXS.US	Codexis Inc	20200728	11.78	11.84	11.55	11.56	183057	11.56	down	up	incorrect
CDZI.US	Cadiz Inc	20200728	10.55	10.565	10.49	10.49	125743	10.49	down	down	correct
CECE.US	CECO Environmental Corp	20200728	6.72	7.21	6.72	6.73	193484	6.73	up	up	correct
CEDAX.US	CEDAX	20200728	23.31	23.31	23.31	23.31	0	22.7367
CEDIX.US	Destra International & Event	20200728	23.32	23.32	23.32	23.32	0	22.2781
CEDLX.US	CEDLX	20200728	23.31	23.31	23.31	23.31	0	22.7791
CEDTX.US	CEDTX	20200728	23.3	23.3	23.3	23.3	0	22.8027
CELC.US	Celcuity Inc	20200728	5.7	5.7	5.5	5.5209	10104	5.5209	down	down	correct
CELH.US	Celsius Holdings Inc	20200728	14.92	15.4698	14.6	14.64	756960	14.64	down	down	correct
CELU.US	Celularity Inc	20200728	10.35	10.35	10.31	10.35	7600	10.35
CEMI.US	Chembio Diagnostics Inc	20200728	5.27	5.329	5.03	5.07	3257975	5.07	down	down	correct
CENT.US	Central Garden & Pet Company	20200728	36.32	36.89	36.23	36.56	40953	36.56	up	up	correct
CENTA.US	Central Garden & Pet Company	20200728	33.56	33.839	33.34	33.44	178155	33.44	down	down	correct
CENX.US	Century Aluminum Company	20200728	7.67	7.73	7.535	7.59	927353	7.59	down	down	correct
CERC.US	Cerecor Inc	20200728	2.71	2.77	2.64	2.72	515761	2.72	up	up	correct
CERN.US	Cerner Corporation	20200728	72.16	72.66	70.975	71.14	2032044	69.9215	down	down	correct
CERS.US	Cerus Corporation	20200728	6.77	6.94	6.71	6.77	1233488	6.77
CETX.US	Cemtrex Inc	20200728	1.53	1.55	1.47	1.48	615959	1.48	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20200728	0.08	0.089	0.062	0.0749	21280	0.0749	down	down	correct
CEVA.US	CEVA Inc	20200728	39.02	39.18	38.18	38.61	108446	38.61	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20200728	9.44	9.69	9.44	9.64	37688	9.64	up	down	incorrect
CFBK.US	CF Bankshares Inc	20200728	10.5	11	10.5	10.7527	3161	10.6565	up	down	incorrect
CFFI.US	C&F Financial Corporation	20200728	31.2	31.2	29.3	29.79	3341	28.2262	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20200728	9.69	10.01	9.57	9.95	2586272	9.2462	up	up	correct
CFMS.US	Conformis Inc	20200728	0.756	0.796	0.72	0.7786	2087712	0.7786	up	up	correct
CFRX.US	ContraFect Corporation	20200728	5.86	5.935	5.52	5.74	397622	5.74	down	down	correct
CG.US	The Carlyle Group Inc	20200728	29.05	29.25	28.8	28.89	552435	27.7549	down	down	correct
CGBD.US	TCG BDC Inc	20200728	8.3	8.3	8.13	8.25	175612	7.0683	down	down	correct
CGC.US	Canopy Growth Corporation	20200728	17.31	19.59	17.1334	19.48	19513504	19.48	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20200728	22.64	22.64	22.64	22.64	0	21.2648
CGEN.US	Compugen Ltd	20200728	14.69	14.82	14.37	14.4	719175	14.4	down	down	correct
CGNX.US	Cognex Corporation	20200728	65.74	66.1	64.56	64.63	834071	62.6422	down	down	correct
CGO.US	Calamos Global Total Return Fund	20200728	12.3	12.445	12.2501	12.445	3329	11.1039	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20200728	3.76	3.76	3.5535	3.72	70681	3.72	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20200728	3	3.16	3	3.1397	24731	3.1397	up	up	correct
CHCO.US	City Holding Company	20200728	62.12	63.66	62.12	62.97	51012	60.4722	up	up	correct
CHDN.US	Churchill Downs Incorporated	20200728	127.54	129.72	125.49	125.8	246227	124.9812	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20200728	12.02	12.27	11.92	12	957020	12	down	down	correct
CHEK.US	Check	20200728	0.589	0.6695	0.57	0.6382	16048600	0.6382	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20200728	11.01	11.04	10.95	10.98	138552	9.8504	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20200728	123.38	123.595	121.17	121.17	1547868	121.17	down	down	correct
CHMG.US	Chemung Financial Corporation	20200728	30.1	30.1	29.0027	29.15	13117	27.9133	down	down	correct
CHNG.US	Change Healthcare Inc	20200728	11.86	12.07	11.53	11.55	3342290	11.55	down	down	correct
CHNGU.US	Change Healthcare Inc	20200728	45.49	45.49	45.426	45.426	900	42.5024	down	down	correct
CHNR.US	China Natural Resources Inc	20200728	1.3	1.3334	1.2602	1.31	46526	1.31	up	up	correct
CHPM.US	CHP Merger Corp	20200728	10.3	10.34	10.3	10.3	111309	10.3
CHPMU.US	CHP Merger Corp	20200728	10.97	10.97	10.97	10.97	0	10.97
CHPMW.US	CHP Merger Corp	20200728	1.35	1.35	1.32	1.32	2045	1.32	down	down	correct
CHRS.US	Coherus BioSciences Inc	20200728	18.85	19.29	18.33	18.55	817394	18.55	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20200728	87.84	88.49	87.04	87.15	3185996	84.3451	down	down	correct
CHSCL.US	CHS Inc	20200728	27.14	27.27	26.7	27.255	716966	24.7395	up	up	correct
CHSCM.US	CHS Inc	20200728	24.87	24.99	24.7743	24.99	14709	22.8069	up	down	incorrect
CHSCN.US	CHS Inc	20200728	25.23	25.23	24.9	25.0923	207632	22.7987	down	down	correct
CHSCO.US	CHS Inc	20200728	26.72	26.9999	26.72	26.9999	20263	24.3445	up	down	incorrect
CHSCP.US	CHS Inc	20200728	27.94	28.15	27.94	28.1285	5560	25.4715	up	up	correct
CHTR.US	Charter Communications Inc	20200728	558.8	566.455	557.02	561.41	522560	561.41	up	up	correct
CHUY.US	Chuy's Holdings Inc	20200728	14.6	15.105	14.49	14.82	111646	14.82	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20200728	7.91	7.97	7.91	7.94	141340	7.0322	up	up	correct
CHX.US	ChampionX Corporation	20200728	9.56	9.78	9.32	9.51	2190925	9.51	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20200728	11.56	11.67	11.51	11.55	143455	10.3588	down	up	incorrect
CIDM.US	Cinedigm Corp	20200728	1.55	1.59	1.52	1.53	580090	1.53	down	down	correct
CIGI.US	Colliers International Group Inc	20200728	54.27	54.33	53.03	53.95	81507	53.8964	down	down	correct
CIH.US	China Index Holdings Limited	20200728	2.04	2.14	2.02	2.02	51483	2.02	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20200728	0.02	0.02	0.02	0.02	0	0.02
CINF.US	Cincinnati Financial Corporation	20200728	82.96	85.47	81.08	83.4	1474497	80.3593	up	up	correct
CIVB.US	Civista Bancshares Inc	20200728	13.12	13.34	13.05	13.16	38329	12.7624	up	up	correct
CIZN.US	Citizens Holding Company	20200728	22.43	22.74	22.43	22.62	3804	21.0271	up	up	correct
CJJD.US	China Jo	20200728	1.2	1.23	1.1856	1.23	507393	1.23	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20200728	2.4	2.5	2.32	2.33	415826	2.33	down	down	correct
CLAR.US	Clarus Corporation	20200728	11.9785	12.6919	11.4786	11.6685	152787	11.5529	down	down	correct
CLBK.US	Columbia Financial Inc	20200728	12.6	12.87	12.5	12.53	115037	12.53	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20200728	2.33	2.42	2.1	2.17	823542	2.17	down	down	correct
CLDB.US	Cortland Bancorp	20200728	13.9999	13.9999	13.9999	13.9999	196	13.4559
CLDX.US	Celldex Therapeutics Inc	20200728	11.36	11.6897	11.07	11.13	464271	11.13	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20200728	3.9001	4.0298	3.855	3.9022	15763	3.9022	up	down	incorrect
CLFD.US	Clearfield Inc	20200728	17.47	18.5	17.2901	18.38	89694	18.38	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20200728	8.9	9.1242	8.9	9.01	5910	9.01	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20200728	2.13	2.19	2.05	2.1	131756	2.1	down	up	incorrect
CLLS.US	Cellectis S.A	20200728	17.43	17.5	16.56	16.57	114448	16.57	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20200728	2.77	2.8	2.66	2.68	114993	2.68	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20200728	2.46	2.48	2.41	2.45	1299037	2.45	down	down	correct
CLNN.US	Clene Inc	20200728	10.88	10.9	10.88	10.9	810	10.9	up	up	correct
CLOV.US	Clover Health Investments Corp	20200728	11.11	11.2	10.97	11	631455	11	down	up	incorrect
CLPS.US	CLPS Incorporation	20200728	2.47	2.95	2.32	2.59	245568	2.59	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20200728	4.66	4.9498	4.56	4.88	35613	4.88	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20200728	1.42	1.44	1.38	1.38	334487	1.38	down	up	incorrect
CLRO.US	ClearOne Inc	20200728	2.31	2.31	2.2801	2.31	5079	2.31
CLSD.US	Clearside Biomedical Inc	20200728	1.71	1.73	1.63	1.73	232578	1.73	up	up	correct
CLSK.US	CleanSpark Inc	20200728	5.06	6.2	4.92	5.58	7014215	5.58	up	up	correct
CLSN.US	Celsion Corporation	20200728	1.15	1.16	1.08	1.11	1609981	1.11	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20200728	6.19	6.355	6.13	6.15	2084746	6.15	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20200728	1.908	1.9412	1.836	1.86	26952	1.7611	down	down	correct
CLXT.US	Calyxt Inc	20200728	4.69	4.89	4.34	4.54	79490	4.54	down	down	correct
CMBM.US	Cambium Networks Corporation	20200728	12.82	12.82	11.435	11.59	131165	11.59	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20200728	34.16	34.8	33.73	33.76	128004	33.4722	down	down	correct
CMCSA.US	Comcast Corporation	20200728	42.86	43.565	42.8	43.21	17574699	42.233	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20200728	10.72	10.94	10.46	10.46	18398	9.9605	down	down	correct
CME.US	CME Group Inc	20200728	167.99	168.36	164.7801	166	1855612	157.1314	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20200728	12.6	12.92	12.47	12.66	1419900	12.66	up	up	correct
CMII.US	CM Life Sciences II Inc	20200728	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20200728	3.85	4.09	3.85	3.96	129523	3.96	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20200728	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20200728	14.9184	15.0896	14	14.528	3758	14.528	down	down	correct
CMPR.US	Cimpress plc	20200728	83.99	85.13	81.1	82.64	293389	82.64	down	down	correct
CMRX.US	Chimerix Inc	20200728	3.28	3.35	3.235	3.26	191399	3.26	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20200728	16.26	16.39	16.09	16.17	207717	15.7936	down	down	correct
CNBKA.US	Century Bancorp Inc	20200728	73.53	74.02	72.33	72.33	8152	71.5187	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20200728	9.35	9.35	8.59	9.22	178821	9.22	down	down	correct
CNDT.US	Conduent Incorporated	20200728	1.9	1.9699	1.89	1.93	1135540	1.93	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20200728	1.11	1.2378	1.1	1.12	519223	1.12	up	down	incorrect
CNFR.US	Conifer Holdings Inc	20200728	2.35	2.5	2.2	2.45	6122	2.45	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20200728	8.942	8.942	8.942	8.942	0	8.942
CNOB.US	ConnectOne Bancorp Inc	20200728	13.39	13.78	13.39	13.54	100297	13.1843	up	up	correct
CNRLX.US	CNRLX	20200728	10.96	10.96	10.96	10.96	0	10.96
CNROX.US	CNROX	20200728	8.91	8.91	8.91	8.91	0	7.8392
CNSL.US	Consolidated Communications Holdings Inc	20200728	6.03	6.19	6.03	6.03	269429	6.03
CNSP.US	CNS Pharmaceuticals Inc	20200728	1.95	2	1.9	1.9249	36050	1.9249	down	down	correct
CNTG.US	Centogene N.V	20200728	13.43	13.43	12.5	13.01	168967	13.01	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20200728	248	250	248	250	20300	250	up	down	incorrect
CNTY.US	Century Casinos Inc	20200728	3.84	4.22	3.83	4.12	392880	4.12	up	up	correct
CNXN.US	PC Connection Inc	20200728	42.1	42.6	41.555	41.89	106812	40.7932	down	down	correct
COCP.US	Cocrystal Pharma Inc	20200728	1.88	1.94	1.86	1.88	957517	1.88
CODA.US	Coda Octopus Group Inc	20200728	5.76	5.89	5.67	5.85	20821	5.85	up	up	correct
CODX.US	Co	20200728	22.14	23.37	21.52	21.57	2299616	21.57	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20200728	28.69	28.71	27.45	28.19	7283	26.8054	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20200728	2.5	2.59	2.45	2.56	717951	10.24	up	down	incorrect
COHR.US	Coherent Inc	20200728	139.66	140.17	134.42	134.9	97785	134.9	down	down	correct
COHU.US	Cohu Inc	20200728	18.88	19.09	18.44	18.48	390451	18.48	down	down	correct
COKE.US	Coca	20200728	234.21	235.2076	230.56	230.56	31584	229.6352	down	down	correct
COLB.US	Columbia Banking System Inc	20200728	28.44	29.4	28.44	28.55	194754	27.2116	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20200728	17.16	17.345	16.37	16.46	743844	16.46	down	down	correct
COLM.US	Columbia Sportswear Company	20200728	81.47	82.05	80.64	80.67	270075	79.8674	down	down	correct
COMM.US	CommScope Holding Company Inc	20200728	8.47	8.65	8.45	8.51	3507162	8.3561	up	up	correct
COMS.US	COMSovereign Holding Corp	20200728	1.16	1.175	1.05	1.1	20644	3.3	down	down	correct
CONE.US	CyrusOne Inc	20200728	81.36	81.49	80.0101	80.52	1208081	77.7034	down	up	incorrect
CONN.US	Conn's Inc	20200728	9.93	10.19	9.54	9.69	266312	9.69	down	up	incorrect
COOP.US	Mr. Cooper Group Inc	20200728	13.5	14.11	13.45	14.03	832353	14.03	up	up	correct
CORE.US	Core	20200728	25.43	26.22	25.4	25.91	180323	25.4852	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20200728	16.88	16.959	15.91	15.95	643406	15.95	down	down	correct
COST.US	Costco Wholesale Corporation	20200728	327.97	330	325.82	327.57	1374015	315.5051	down	up	incorrect
COUP.US	Coupa Software Incorporated	20200728	292.8	301.34	289.73	294.38	748776	294.38	up	up	correct
COWN.US	Cowen Inc	20200728	19	19	16.96	17.09	719467	16.8216	down	down	correct
COWNL.US	Cowen Group Inc	20200728	25.4	25.6575	25.4	25.6	4479	22.9966	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20200728	11.4	11.47	11.28	11.28	2449	11.28	down	up	incorrect
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20200728	2.5	2.5	2.45	2.4501	1517	2.4501	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20200728	10.55	10.55	10.55	10.55	0	10.55
CPIX.US	Cumberland Pharmaceuticals Inc	20200728	3.21	3.26	3.15	3.15	23732	3.15	down	down	correct
CPLP.US	Capital Product Partners L.P	20200728	7.5	7.502	6.97	7.11	273051	6.6631	down	down	correct
CPRDX.US	CPRDX	20200728	9.8	9.8	9.8	9.8	0	9.138
CPREX.US	CPREX	20200728	9.8	9.8	9.8	9.8	0	9.1117
CPRSX.US	CPRSX	20200728	9.79	9.79	9.79	9.79	0	9.2174
CPRT.US	Copart Inc	20200728	91.47	91.74	89.51	89.64	1183668	89.64	down	up	incorrect
CPRTX.US	CPRTX	20200728	9.79	9.79	9.79	9.79	0	9.2051
CPRX.US	Catalyst Pharmaceuticals Inc	20200728	4.88	4.88	4.66	4.67	1271958	4.67	down	down	correct
CPSH.US	CPS Technologies Corporation	20200728	2.85	2.88	2.66	2.72	351648	2.72	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20200728	24.37	24.75	24.09	24.15	53556	24.0685	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20200728	3.24	3.28	3.16	3.26	57761	3.26	up	up	correct
CPTAG.US	Capitala Finance Corp	20200728	19.5	20.2	19.5	20.2	4534	18.487	up	up	correct
CPTAL.US	Capitala Finance Corp	20200728	20.77	20.8867	20.7	20.7	8390	18.8639	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20200728	15.45	15.49	15.18	15.19	92300	13.5329	down	down	correct
CRAI.US	CRA International Inc	20200728	38.3	39.7394	37.79	37.86	26916	36.9769	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20200728	7.2	7.32	6.825	6.87	1823673	6.87	down	down	correct
CRDF.US	Cardiff Oncology Inc	20200728	4.53	4.5689	4.42	4.46	138696	4.46	down	down	correct
CRDFX.US	CRDFX	20200728	22.64	22.64	22.64	22.64	0	21.2661
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20200728	22.64	22.64	22.64	22.64	0	20.918
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20200728	2.55	2.62	2.54	2.6	25605	2.6	up	up	correct
CRDLX.US	CRDLX	20200728	22.63	22.63	22.63	22.63	0	21.2562
CRDTX.US	Griffin Inst Access Credit Fund CL A	20200728	22.64	22.64	22.64	22.64	0	21.2652
CREDX.US	CREDX	20200728	10	10	10	10	0	9.5613
CREG.US	China Recycling Energy Corporation	20200728	2.64	2.7204	2.42	2.66	116872	2.66	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20200728	4.06	4.1499	3.99	4	214432	4	down	down	correct
CREX.US	Creative Realities Inc	20200728	2.26	2.3399	2.24	2.27	210489	2.27	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20200728	0.28	0.28	0.25	0.2506	1574	0.2506	down	down	correct
CRIS.US	Curis Inc	20200728	1.24	1.29	1.23	1.26	460715	1.26	up	up	correct
CRMD.US	CorMedix Inc	20200728	4.69	5.02	4.5	4.73	3178862	4.73	up	up	correct
CRMT.US	America's Car	20200728	100.1	101.35	96.82	96.82	56684	96.82	down	up	incorrect
CRNC.US	Cerence Inc	20200728	39.6	40.56	39	39.62	399389	39.62	up	up	correct
CRNT.US	Ceragon Networks Ltd	20200728	2.64	2.76	2.62	2.63	532312	2.63	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20200728	14.4	14.66	14.04	14.6	136584	14.6	up	up	correct
CRON.US	Cronos Group Inc	20200728	6.55	7.2	6.5	7.08	6644270	7.08	up	down	incorrect
CROX.US	Crocs Inc	20200728	35.42	36.05	35.27	35.64	1040464	35.64	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20200728	91.26	92.3	85.48	86.4	1019755	86.4	down	down	correct
CRTD.US	Creatd Inc	20200728	9.15	9.3	8.55	8.55	1087	8.55	down	down	correct
CRTO.US	Criteo S.A	20200728	13.5	13.64	13.04	13.52	651619	13.52	up	up	correct
CRTX.US	Cortexyme Inc	20200728	42.6	43.065	41.13	41.39	45359	41.39	down	down	correct
CRUS.US	Cirrus Logic Inc	20200728	65.81	65.91	63.9	64.06	661632	64.06	down	down	correct
CRVL.US	CorVel Corporation	20200728	77.75	77.97	76.19	77.43	32877	77.43	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20200728	4.08	4.1399	3.91	3.92	392895	3.92	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20200728	104.4	109.28	103.8214	105.73	4704482	105.73	up	up	correct
CRWS.US	Crown Crafts Inc	20200728	4.8	4.8	4.7356	4.78	14494	4.1752	down	up	incorrect
CSBR.US	Champions Oncology Inc	20200728	8.53	8.925	8.05	8.56	97761	8.56	up	up	correct
CSCO.US	Cisco Systems Inc	20200728	46.98	47.08	46.21	46.28	13975260	44.5533	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20200728	1.34	1.35	1.2	1.3	2215844	1.3	down	down	correct
CSGP.US	CoStar Group Inc	20200728	717.72	728.36	712.52	716.74	331806	71.674	down	down	correct
CSGS.US	CSG Systems International Inc	20200728	40.98	41.56	40.83	41.07	134116	39.7588	up	up	correct
CSII.US	Cardiovascular Systems Inc	20200728	30.5	30.73	30.01	30.42	164563	30.42	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20200728	24.37	24.53	23.01	23.01	1085733	23.01	down	down	correct
CSPI.US	CSP Inc	20200728	7.53	7.64	7.29	7.3572	9705	7.3572	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20200728	13.19	13.27	13.17	13.17	183798	11.8622	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20200728	9.27	9.29	8.895	9.15	12022	9.0176	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20200728	24.25	24.25	24.04	24.1	1400	21.0724	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20200728	23.15	23.1508	23.07	23.1	2679	20.2014	down	down	correct
CSTE.US	Caesarstone Ltd	20200728	11.34	11.52	11.28	11.3	72694	10.9332	down	down	correct
CSTL.US	Castle Biosciences Inc	20200728	39.76	40.45	39.16	39.65	127195	39.65	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20200728	10.91	11	10.38	10.4	41474	10.1848	down	down	correct
CSWC.US	Capital Southwest Corporation	20200728	13.02	13.24	13.01	13.1	43289	11.1109	up	up	correct
CSWI.US	CSW Industrials Inc	20200728	68.08	68.57	67.03	67.28	47828	66.726	down	down	correct
CSX.US	CSX Corporation	20200728	71.3	71.33	69.95	70.1	2981190	22.9623	down	down	correct
CTAS.US	Cintas Corporation	20200728	298.79	299.54	293.32	293.56	508188	287.913	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20200728	31.23	31.83	31.23	31.51	32852	29.695	up	up	correct
CTG.US	Computer Task Group Incorporated	20200728	4.84	4.9	4.6401	4.68	12308	4.68	down	down	correct
CTHR.US	Charles & Colvard Ltd	20200728	0.72	0.7498	0.72	0.73	56887	0.73	up	up	correct
CTIB.US	Yunhong CTI Ltd	20200728	2.61	2.64	2.5253	2.59	67595	2.59	down	down	correct
CTIC.US	CTI BioPharma Corp	20200728	1.56	1.63	1.52	1.61	582189	1.61	up	up	correct
CTLP.US	Cantaloupe Inc	20200728	7.25	7.5	7.03	7.24	90784	7.24	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20200728	7.93	7.93	7.38	7.4	492654	7.4	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20200728	17.16	17.73	17.16	17.55	250959	16.5182	up	up	correct
CTRM.US	Castor Maritime Inc	20200728	0.2	0.2089	0.1901	0.2041	1011019	2.041	up	down	incorrect
CTRN.US	Citi Trends Inc	20200728	17.15	17.985	16.89	17.33	178780	17.33	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20200728	63.42	63.84	62.58	62.64	3155019	61.4731	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20200728	9.59	9.89	9.46	9.49	410276	9.49	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20200728	1.35	1.4	1.34	1.34	454636	1.34	down	up	incorrect
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20200728	0.3503	0.3503	0.3503	0.3503	95	0.3503
CTXS.US	Citrix Systems Inc	20200728	142.08	142.08	137.53	138.03	2114809	135.3959	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20200728	3.681	3.7121	3.6397	3.6397	30074	2.8564	down	down	correct
CUE.US	Cue Biopharma Inc	20200728	20.14	20.75	19.245	19.79	204651	19.79	down	up	incorrect
CURI.US	CuriosityStream Inc	20200728	10.4	10.4	10.4	10.4	3	10.4
CURIW.US	CuriosityStream Inc	20200728	1.75	1.75	1.75	1.75	153	1.75
CUTR.US	Cutera Inc	20200728	13.63	14.25	13.63	13.92	206732	13.92	up	up	correct
CVBF.US	CVB Financial Corp	20200728	17.96	18.35	17.86	17.89	640134	17.0997	down	down	correct
CVCO.US	Cavco Industries Inc	20200728	188.73	192.26	183.83	183.83	38422	183.83	down	up	incorrect
CVCY.US	Central Valley Community Bancorp	20200728	13.74	14.01	13.74	13.93	14965	13.3918	up	up	correct
CVET.US	Covetrus Inc	20200728	20.97	21.05	20.29	20.32	538587	20.32	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20200728	2.16	2.255	2.155	2.16	215699	2.16
CVGW.US	Calavo Growers Inc	20200728	60.5	62.25	60.37	61.28	119549	58.6809	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20200728	16.18	16.7758	16.15	16.17	126382	16.17	down	down	correct
CVLT.US	Commvault Systems Inc	20200728	45.79	46.33	40.51	42.85	1541464	42.85	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20200728	12.08	12.33	12.05	12.25	5910	11.8325	up	down	incorrect
CVV.US	CVD Equipment Corporation	20200728	3.21	3.31	3.1307	3.2	4962	3.2	down	down	correct
CWBC.US	Community West Bancshares	20200728	7.75	7.75	7.75	7.75	280	7.4861
CWBR.US	CohBar Inc	20200728	1.49	1.55	1.4573	1.48	125454	1.48	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20200728	12.17	12.54	12.11	12.47	151215	12.0297	up	up	correct
CWST.US	Casella Waste Systems Inc	20200728	53.7	54.14	53.1	53.16	344149	53.16	down	down	correct
CXDC.US	China XD Plastics Company Limited	20200728	1.16	1.17	1.16	1.16	80992	1.16
CXDO.US	Crexendo Inc	20200728	7.5	7.51	7.11	7.51	17300	7.51	up	up	correct
CYAD.US	Celyad Oncology SA	20200728	10.4915	10.5068	10.4	10.4	6212	10.4	down	up	incorrect
CYAN.US	Cyanotech Corporation	20200728	2.18	2.23	2.18	2.18	3195	2.18
CYBE.US	CyberOptics Corporation	20200728	38.87	39.04	38.27	38.31	88727	38.31	down	down	correct
CYBR.US	CyberArk Software Ltd	20200728	113.66	114.43	112.12	112.68	425825	112.68	down	up	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20200728	4.43	4.48	4.395	4.46	89708	4.46	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20200728	5.1	5.1	5.1	5.1	62	4.6369
CYCN.US	Cyclerion Therapeutics Inc	20200728	3.65	3.73	3.5	3.6	248203	3.6	down	down	correct
CYRN.US	Cyren Ltd	20200728	1.62	1.89	1.52	1.89	483829	1.89	up	up	correct
CYRX.US	Cryoport Inc	20200728	33.76	34.13	32.87	32.88	206301	32.88	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20200728	0.13	0.136	0.1275	0.136	784	13.6	up	up	correct
CYTK.US	Cytokinetics Incorporated	20200728	23.99	24.13	23.15	23.18	759314	23.18	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20200728	0.9369	0.98	0.91	0.9609	200265	0.9609	up	up	correct
CZNC.US	Citizens & Northern Corporation	20200728	18.14	18.79	18.14	18.33	10636	17.2201	up	up	correct
CZR.US	Caesars Entertainment Inc	20200728	29.56	31.53	29.39	30.27	8635373	30.27	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20200728	6.82	6.82	6.82	6.82	502	6.6783
DADA.US	Dada Nexus Limited	20200728	21.89	23.78	21.89	22.77	565317	22.77	up	down	incorrect
DAKT.US	Daktronics Inc	20200728	4.17	4.17	4.04	4.07	103112	4.07	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20200728	1.6	1.6299	1.51	1.6	11152	5.7023
DARE.US	Daré Bioscience Inc	20200728	1.24	1.24	1.17	1.2	318330	1.2	down	down	correct
DBVT.US	DBV Technologies S.A	20200728	4.19	4.2	4	4.03	242535	4.03	down	down	correct
DBX.US	Dropbox Inc	20200728	21.67	22.775	21.63	22.27	5869972	22.27	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20200728	11.5	11.65	11.41	11.46	187865	10.7752	down	up	incorrect
DCOMP.US	Dime Community Bancshares Inc	20200728	20.1	20.1	19.95	19.97	11300	18.3497	down	up	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20200728	49.19	49.55	46.75	46.86	487885	46.86	down	down	correct
DCTH.US	Delcath Systems Inc	20200728	12.35	12.38	11.6	12.09	65592	12.09	down	up	incorrect
DDOG.US	Datadog Inc	20200728	87.72	89.72	87.06	88.28	1311166	88.28	up	down	incorrect
DENN.US	Denny's Corporation	20200728	8.65	9.2	8.6201	8.96	1825314	8.96	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20200728	1.09	1.12	1.02	1.07	3260769	1.07	down	up	incorrect
DFPH.US	DFP Healthcare Acquisitions Corp	20200728	10.48	10.48	10.39	10.39	2192	10.39	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20200728	10.78	11.08	10.76	11.08	1016	11.08	up	up	correct
DFPHW.US	DFP Healthcare Acquisitions Corp	20200728	2	2	2	2	214	2
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20200728	0.225	0.23	0.2	0.205	95560	0.205	down	down	correct
DGICA.US	Donegal Group Inc	20200728	14	14.2	13.96	14.02	34499	13.1561	up	up	correct
DGICB.US	Donegal Group Inc	20200728	11	11	11	11	402	10.4513
DGII.US	Digi International Inc	20200728	11.75	11.9	11.51	11.62	135058	11.62	down	down	correct
DGLY.US	Digital Ally Inc	20200728	3.2	3.32	3.13	3.27	1080533	3.27	up	up	correct
DHC.US	Diversified Healthcare Trust	20200728	3.68	4.03	3.63	3.98	1365939	3.94	up	up	correct
DHCNI.US	DHCNI	20200728	18.44	18.52	18.38	18.5	12700	17.1245	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20200728	19.04	19.17	18.8	18.9	31642	18.9	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20200728	120.065	122.0901	119.1001	119.49	8896	108.6538	down	down	correct
DIOD.US	Diodes Incorporated	20200728	52.42	52.42	50.69	50.76	136622	50.76	down	down	correct
DISCA.US	Discovery Inc	20200728	20.1935	21.02	20.1935	20.78	2604180	20.78	up	up	correct
DISCB.US	Discovery Inc	20200728	37.95	37.95	37.95	37.95	256	37.95
DISCK.US	Discovery Inc	20200728	18.2	18.785	18.2	18.61	2037480	18.61	up	up	correct
DISH.US	DISH Network Corporation	20200728	33.06	33.63	32.92	33.13	1301781	33.13	up	up	correct
DJCO.US	Daily Journal Corporation	20200728	287.88	289.36	287	287	2743	287	down	down	correct
DKNG.US	DraftKings Inc	20200728	35.97	36.1	34.3	34.63	11493800	34.63	down	up	incorrect
DLHC.US	DLH Holdings Corp	20200728	8.72	11.49	8.59	10.29	521034	10.29	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20200728	0.88	0.9	0.86	0.89	671121	4.45	up	up	correct
DLTH.US	Duluth Holdings Inc	20200728	7.31	7.59	7.3	7.37	144435	7.37	up	up	correct
DLTR.US	Dollar Tree Inc	20200728	95.31	95.9	94.54	95.64	1359291	95.64	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20200728	6.1501	6.1501	5.8	5.95	31564	5.95	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20200728	11.39	11.46	11.08	11.09	46407	9.5984	down	down	correct
DMRC.US	Digimarc Corporation	20200728	13.4	13.621	12.78	13.03	110924	13.03	down	down	correct
DMTK.US	DermTech Inc	20200728	10.12	10.65	10.02	10.19	120668	10.19	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20200728	23.29	24.09	23.05	23.75	500706	23.75	up	down	incorrect
DOCU.US	DocuSign Inc	20200728	196.27	202.11	195.14	196.73	2475205	196.73	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20200728	1.3	1.3	1.15	1.2	7835	1.2	down	up	incorrect
DOMO.US	Domo Inc	20200728	32.7	32.91	31.36	31.45	261252	31.45	down	down	correct
DOOO.US	BRP Inc	20200728	44.08	46.97	44.08	45.6	207605	45.3752	up	up	correct
DORM.US	Dorman Products Inc	20200728	75.34	76.76	74.18	76.09	72930	76.09	up	up	correct
DOX.US	Amdocs Limited	20200728	61.07	61.36	60.01	60.02	591406	58.5899	down	down	correct
DOYU.US	DouYu International Holdings Limited	20200728	11.69	12.06	11.52	11.79	1022609	11.79	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20200728	2.4137	2.4137	2.245	2.3547	12304	2.3547	down	down	correct
DRIO.US	DarioHealth Corp	20200728	7.89	8.3	7.7501	8.05	64123	8.05	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20200728	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20200728	23.24	23.55	22.84	22.86	272335	22.86	down	down	correct
DRRX.US	DURECT Corporation	20200728	2.03	2.08	1.97	1.98	610832	1.98	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20200728	1.07	1.07	1.0319	1.04	23227	1.04	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20200728	53.51	54.08	53.15	53.7	114280	53.7	up	up	correct
DSKE.US	Daseke Inc	20200728	3.64	3.76	3.6	3.66	145847	3.66	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20200728	0.0748	0.0748	0.07	0.07	148133	0.07	down	down	correct
DSPG.US	DSP Group Inc	20200728	15.67	15.71	15.48	15.53	90586	15.53	down	down	correct
DSWL.US	Deswell Industries Inc	20200728	2.4	2.4	2.3	2.31	10215	2.1521	down	down	correct
DTEA.US	DAVIDsTEA Inc	20200728	0.78	0.8	0.77	0.78	169312	0.78
DTIL.US	Precision BioSciences Inc	20200728	7.76	7.84	7.385	7.49	504113	7.49	down	down	correct
DTSS.US	Datasea Inc	20200728	1.9	1.99	1.8102	1.8902	57787	1.8902	down	down	correct
DTST.US	Data Storage Corporation	20200728	0.1484	0.1484	0.1315	0.1316	28019	0.1316	down	down	correct
DUO.US	Fangdd Network Group Ltd	20200728	8.31	8.74	8.27	8.68	42520	8.68	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20200728	5.12	5.12	4.98	4.98	1420	4.98	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20200728	9.27	9.28	8.35	8.61	7073837	8.61	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20200728	1.25	1.5	1.25	1.5	3500	1.5	up	up	correct
DWSN.US	Dawson Geophysical Company	20200728	1.6884	1.88	1.61	1.79	220247	1.79	up	up	correct
DXCM.US	DexCom Inc	20200728	423.17	431.535	416.6	417.79	1138109	417.79	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20200728	0.437	0.443	0.395	0.407	2194440	0.407	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20200728	17.92	18.14	17.38	17.44	72400	17.44	down	down	correct
DXYN.US	The Dixie Group Inc	20200728	0.9	0.92	0.88	0.9048	28512	0.9048	up	up	correct
DYAI.US	Dyadic International Inc	20200728	8.31	8.76	8.2555	8.54	118633	8.54	up	up	correct
DYNT.US	Dynatronics Corporation	20200728	0.8956	0.9	0.861	0.8618	339882	0.8618	down	down	correct
DZSI.US	DZS Inc	20200728	10.06	10.2	9.95	9.99	20763	9.99	down	down	correct
EA.US	Electronic Arts Inc	20200728	135.42	136.31	134.39	134.78	1319941	133.935	down	down	correct
EAST.US	Eastside Distilling Inc	20200728	1.28	1.295	1.19	1.21	104846	1.21	down	down	correct
EBAY.US	eBay Inc	20200728	57.11	57.34	56.11	56.35	11066830	55.3921	down	up	incorrect
EBAYL.US	eBay Inc. NT 56	20200728	25.92	25.97	25.9	25.95	33202	25.2016	up	up	correct
EBIX.US	Ebix Inc	20200728	20.83	21.07	20.52	20.52	153434	20.1923	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20200728	15.28	16.24	15.28	15.92	37248	15.442	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20200728	4.67	5	4.6001	4.66	289945	4.66	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20200728	11.68	11.99	11.68	11.89	133852	11.5637	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20200728	21.7	22.17	21.7	22.04	6362	21.2305	up	up	correct
ECHO.US	Echo Global Logistics Inc	20200728	26.03	26.69	25.13	25.13	208870	25.13	down	down	correct
ECOL.US	US Ecology Inc	20200728	34.08	34.08	33.52	33.65	120434	33.65	down	down	correct
ECOLW.US	US Ecology Inc	20200728	4.64	4.65	4.64	4.65	701	4.65	up	up	correct
ECOR.US	electroCore Inc	20200728	1.61	1.65	1.5501	1.58	1254989	1.58	down	down	correct
ECPG.US	Encore Capital Group Inc	20200728	35.17	35.8899	35.015	35.51	185775	35.51	up	up	correct
EDAP.US	EDAP TMS S.A	20200728	3.1	3.25	3.07	3.14	43577	3.14	up	up	correct
EDIT.US	Editas Medicine Inc	20200728	31.46	31.64	30.18	30.2	697539	30.2	down	up	incorrect
EDRY.US	EuroDry Ltd	20200728	3.58	3.88	3.55	3.88	19476	3.88	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20200728	5.28	5.54	5.2535	5.26	63395	5.26	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20200728	3.94	4.54	3.82	4.45	211523	4.45	up	down	incorrect
EDUC.US	Educational Development Corporation	20200728	13.86	14.195	13.86	14.05	48921	13.4275	up	up	correct
EEFT.US	Euronet Worldwide Inc	20200728	98.23	98.58	95.88	96.6	420249	96.6	down	up	incorrect
EFOI.US	Energy Focus Inc	20200728	5	5.19	4.8701	5.16	28472	5.16	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20200728	29.35	29.89	29.35	29.45	68565	28.6583	up	up	correct
EGAN.US	eGain Corporation	20200728	10.23	10.3	10.06	10.14	168139	10.14	down	down	correct
EGBN.US	Eagle Bancorp Inc	20200728	30.06	30.74	30.06	30.13	91576	29.2322	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20200728	2.16	2.2	2.13	2.16	157519	14.3634
EGLX.US	Enthusiast Gaming Holdings Inc	20200728	1.1516	1.18	1.15	1.1552	27468	1.1552	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20200728	48.98	49.23	47.27	47.4	73372	47.4	down	down	correct
EH.US	EHang Holdings Limited	20200728	8.15	8.15	7.7	7.7	107754	7.7	down	down	correct
EHTH.US	eHealth Inc	20200728	76	76.17	72.42	72.53	2720037	72.53	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20200728	10.17	10.2905	9.74	10.13	286152	10.13	down	up	incorrect
EIOAX.US	EIOAX	20200728	9.19	9.19	9.19	9.19	0	9.0085
EIOMX.US	EIOMX	20200728	9.11	9.11	9.11	9.11	0	8.8855
EKSO.US	Ekso Bionics Holdings Inc	20200728	7.12	7.7	7.12	7.47	335272	7.47	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20200728	0.5	0.5	0.475	0.48	16240	8.64	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20200728	2.94	2.97	2.82	2.85	37177	2.85	down	down	correct
ELSE.US	Electro	20200728	3.67	3.67	3.67	3.67	120	3.67
ELTK.US	Eltek Ltd	20200728	4.47	4.65	4.27	4.31	17369	4.31	down	down	correct
EMCF.US	Emclaire Financial Corp	20200728	22.342	22.342	22.342	22.342	7	20.8622
EMKR.US	EMCORE Corporation	20200728	3.08	3.17	3.07	3.14	18795	3.14	up	up	correct
EML.US	The Eastern Company	20200728	16.72	16.86	16.221	16.76	8514	16.3263	up	up	correct
ENDP.US	Endo International plc	20200728	3.16	3.28	3.12	3.2	2511383	3.2	up	up	correct
ENG.US	ENGlobal Corporation	20200728	1.17	1.235	1.16	1.2001	219311	1.2001	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20200728	5.6	5.6	5.38	5.5	16440	5.5	down	down	correct
ENOB.US	Enochian Biosciences Inc	20200728	3.88	3.96	3.72	3.8	130538	3.8	down	down	correct
ENPH.US	Enphase Energy Inc	20200728	61.84	61.84	57.05	57.23	3648472	57.23	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20200728	10.56	10.56	10.56	10.56	160	10.56
ENSG.US	The Ensign Group Inc	20200728	45.91	46.91	45.29	45.55	179060	45.3923	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20200728	50.07	50.91	48.25	48.32	124645	48.32	down	down	correct
ENTG.US	Entegris Inc	20200728	69.1	70.84	68.63	69.19	1139991	68.9324	up	up	correct
ENTX.US	Entera Bio Ltd	20200728	1.8	1.81	1.73	1.77	316752	1.77	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20200728	0.3499	0.3899	0.3499	0.3799	1200	0.3799	up	up	correct
ENVB.US	Enveric Biosciences Inc	20200728	1.78	1.85	1.7441	1.79	56715	7.16	up	up	correct
EOLS.US	Evolus Inc	20200728	3.44	3.54	3.385	3.41	153351	3.41	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20200728	48.6	49.42	47.69	47.72	226298	47.72	down	down	correct
EPIX.US	ESSA Pharma Inc	20200728	6.07	6.275	6.02	6.23	10864	6.23	up	up	correct
EPSN.US	Epsilon Energy Ltd	20200728	3.115	3.2	3.0897	3.13	15549	3.13	up	up	correct
EPZM.US	Epizyme Inc	20200728	14.79	14.85	14.28	14.47	545748	14.47	down	down	correct
EQ.US	Equillium Inc	20200728	12.06	12.45	11.66	11.76	449288	11.76	down	down	correct
EQBK.US	Equity Bancshares Inc	20200728	13.9	14.36	13.9	14.11	44836	14.0771	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20200728	762.39	762.39	748.495	752.53	401481	735.8539	down	down	correct
EQOS.US	Diginex Limited	20200728	10.3997	10.3999	10.25	10.34	1216	10.34	down	down	correct
ERESU.US	East Resources Acquisition Company	20200728	10.18	10.18	10.05	10.1	175100	10.1	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20200728	11.55	11.6	11.46	11.47	8375943	11.1628	down	down	correct
ERIE.US	Erie Indemnity Company	20200728	209.03	210	206.2	209.02	39965	202.324	down	up	incorrect
ERII.US	Energy Recovery Inc	20200728	7.78	7.85	7.61	7.75	181765	7.75	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20200728	6.72	7.06	6.72	7.06	223	7.06	up	down	incorrect
ESBK.US	Elmira Savings Bank	20200728	10.8	10.8	10.31	10.31	3538	9.6664	down	down	correct
ESCA.US	Escalade Incorporated	20200728	14.97	15.09	14.605	14.91	34749	14.3079	down	down	correct
ESEA.US	Euroseas Ltd	20200728	2.64	2.7488	2.6	2.64	59233	2.64
ESGR.US	Enstar Group Limited	20200728	172.98	174.74	171.5	171.5	24771	171.5	down	down	correct
ESGRO.US	Enstar Group Limited	20200728	26.15	26.22	25.93	26.11	3870	23.7099	down	down	correct
ESGRP.US	Enstar Group Limited	20200728	26.2	26.25	25.9423	26.25	6613	23.9309	up	up	correct
ESLT.US	Elbit Systems Ltd	20200728	136.08	137.75	136.03	137.19	14286	134.6024	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20200728	40.61	40.83	39.12	39.13	561679	39.13	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20200728	15.79	17.1285	15.65	15.65	2129	15.65	down	down	correct
ESSA.US	ESSA Bancorp Inc	20200728	12.64	12.82	12.64	12.82	1860	12.2689	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20200728	9.96	9.97	9.96	9.96	141289	9.96
ESSCR.US	East Stone Acquisition Corporation	20200728	0.21	0.21	0.1998	0.21	3339	0.21
ESSCU.US	East Stone Acquisition Corporation	20200728	10.3	10.3	10.3	10.3	0	10.3
ESSCW.US	East Stone Acquisition Corporation	20200728	0.23	0.23	0.21	0.2242	83742	0.2242	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20200728	16.46	16.77	15.73	16.32	23914	16.32	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20200728	4.96	5.01	4.95	4.98	17528	4.758	up	up	correct
ET.US	PE	20200728	19.4	19.42	19.12	19.21	35159	17.5686	down	down	correct
ETNB.US	89bio Inc	20200728	31.57	33.51	31.22	31.32	32657	31.32	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20200728	5.95	6.91	5.65	5.76	883504	5.76	down	down	correct
ETSY.US	Etsy Inc	20200728	105.63	105.68	101.99	102.45	1736426	102.45	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20200728	3.02	3.1	3	3.06	48916	3.06	up	up	correct
EVBG.US	Everbridge Inc	20200728	140.02	143.495	137.22	139.12	317836	139.12	down	up	incorrect
EVER.US	EverQuote Inc	20200728	48.91	50.03	48.1	48.24	281000	48.24	down	down	correct
EVFM.US	Evofem Biosciences Inc	20200728	2.88	2.8999	2.84	2.89	1180299	2.89	up	up	correct
EVGN.US	Evogene Ltd	20200728	1.05	1.07	1.03	1.06	39040	1.06	up	up	correct
EVK.US	Ever	20200728	1.22	1.24	1.07	1.11	70728	1.11	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20200728	4.24	5.44	4.04	4.05	966800	4.05	down	down	correct
EVOK.US	Evoke Pharma Inc	20200728	3.49	3.535	3.43	3.47	104726	3.47	down	up	incorrect
EVOL.US	Evolving Systems Inc	20200728	1.19	1.26	1.18	1.214	32798	1.214	up	up	correct
EVOP.US	EVO Payments Inc	20200728	23.31	23.32	22.94	22.98	271947	22.98	down	down	correct
EWBC.US	East West Bancorp Inc	20200728	35.09	35.285	34.67	34.71	635055	33.5585	down	down	correct
EXAS.US	Exact Sciences Corporation	20200728	95.6	96.95	94.8	94.81	827377	94.81	down	down	correct
EXC.US	Exelon Corporation	20200728	37.48	38.59	37.41	37.97	6857269	36.0272	up	down	incorrect
EXEL.US	Exelixis Inc	20200728	24.63	24.86	24.21	24.36	1245828	24.36	down	down	correct
EXLS.US	ExlService Holdings Inc	20200728	64.22	64.51	62.88	63.04	67936	63.04	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20200728	81.05	81.13	79.41	79.45	612692	78.2595	down	down	correct
EXPE.US	Expedia Group Inc	20200728	84.19	85.48	83.48	83.68	1516452	83.68	down	down	correct
EXPI.US	eXp World Holdings Inc	20200728	19.28	19.28	18.69	19.07	280239	9.5188	down	down	correct
EXPO.US	Exponent Inc	20200728	80.32	82.02	80.29	80.5	143174	79.4935	up	up	correct
EXTR.US	Extreme Networks Inc	20200728	4.52	4.55	4.335	4.34	521977	4.34	down	down	correct
EYE.US	National Vision Holdings Inc	20200728	31.99	32.25	31.32	31.38	262130	31.38	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20200728	4.6	4.64	4.32	4.36	29143	4.36	down	down	correct
EYEN.US	Eyenovia Inc	20200728	3.56	3.888	3.5	3.71	173871	3.71	up	up	correct
EYES.US	Second Sight Medical Products Inc	20200728	0.92	0.92	0.88	0.8994	191225	0.8994	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20200728	0.0889	0.09	0.0889	0.0889	1160	0.0889
EYPT.US	EyePoint Pharmaceuticals Inc	20200728	0.723	0.77	0.7001	0.7363	912125	7.363	up	up	correct
EZPW.US	EZCORP Inc	20200728	5.64	5.705	5.59	5.59	285967	5.59	down	down	correct
FAMI.US	Farmmi Inc	20200728	0.687	0.72	0.683	0.71	122428	0.71	up	up	correct
FANG.US	Diamondback Energy Inc	20200728	39.64	40.28	38.76	38.88	1534239	37.3221	down	down	correct
FANH.US	Fanhua Inc	20200728	20.5	20.63	20.465	20.51	172689	18.6722	up	up	correct
FARM.US	Farmer Bros. Co	20200728	5.67	5.67	5.35	5.45	125201	5.45	down	up	incorrect
FARO.US	FARO Technologies Inc	20200728	57.48	58.21	56.2	56.22	56159	56.22	down	down	correct
FAST.US	Fastenal Company	20200728	45.91	46.01	45.34	45.37	2654340	43.7977	down	down	correct
FAT.US	FAT Brands Inc	20200728	3.44	3.44	3.12	3.12	4599	2.9774	down	down	correct
FATBP.US	FAT Brands Inc	20200728	16.35	16.74	16.35	16.74	1700	14.4401	up	up	correct
FATBW.US	FAT Brands Inc	20200728	1	1	0.7687	0.9	11050	0.9	down	down	correct
FATE.US	Fate Therapeutics Inc	20200728	33	33.22	31.14	31.19	575872	31.19	down	down	correct
FB.US	Meta Platforms Inc.	20200728	234.63	234.96	229.83	230.12	14170110	230.12	down	down	correct
FBIO.US	Fortress Biotech Inc	20200728	2.88	2.96	2.8	2.85	323508	2.85	down	down	correct
FBIOP.US	Fortress Biotech Inc	20200728	18	18.0441	17.936	18	11168	15.542
FBIZ.US	First Business Financial Services Inc	20200728	14.41	14.8338	14.41	14.55	16199	13.8636	up	down	incorrect
FBMS.US	The First Bancshares Inc	20200728	20.81	21.83	20.61	21	114003	20.4853	up	up	correct
FBNC.US	First Bancorp	20200728	21.83	22.2199	21.56	21.62	154585	21.0226	down	down	correct
FBRX.US	Forte Biosciences Inc	20200728	21.5	22.49	19.81	20.61	70580	20.61	down	down	correct
FCAP.US	First Capital Inc	20200728	55.1	56	53.64	53.64	5403	52.017	down	down	correct
FCBC.US	First Community Bankshares Inc	20200728	20.69	21.015	20.6766	20.7	21906	19.4673	up	up	correct
FCCO.US	First Community Corporation	20200728	13.79	13.9	13.77	13.89	10470	13.3119	up	up	correct
FCCY.US	1st Constitution Bancorp	20200728	12.13	12.46	12.13	12.46	4135	12.0578	up	up	correct
FCEL.US	FuelCell Energy Inc	20200728	2.43	2.5	2.38	2.41	6573659	2.41	down	up	incorrect
FCFS.US	FirstCash Inc	20200728	59.8	60.17	58.39	58.71	416727	57.3041	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20200728	407.77	411.32	405.32	407.43	21479	405.7399	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20200728	25.12	25.2	25.09	25.09	21700	23.261	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20200728	3.55	3.59	3.52	3.55	42900	3.0491
FCREX.US	FCREX	20200728	12.21	12.21	12.21	12.21	0	11.2536
FCRIX.US	FCRIX	20200728	12.24	12.24	12.24	12.24	0	11.2388
FCRUX.US	FCRUX	20200728	12.2	12.2	12.2	12.2	0	12.2
FDBC.US	Fidelity D & D Bancorp Inc	20200728	53.01	53.01	50.13	50.7	3618	48.9939	down	down	correct
FDUS.US	Fidus Investment Corporation	20200728	8.83	8.88	8.77	8.81	65346	7.6147	down	down	correct
FDUSG.US	FDUSG	20200728	22.92	23.24	22.92	23.24	3400	21.7409	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20200728	24.23	24.23	23.6	24.11	202600	22.0534	down	down	correct
FEIM.US	Frequency Electronics Inc	20200728	10.15	10.1705	10.15	10.1705	1139	10.1705	up	up	correct
FELE.US	Franklin Electric Co. Inc	20200728	56.61	57.28	54.89	56	241992	55.2332	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20200728	8.82	8.9	8.63	8.67	159527	8.67	down	down	correct
FEYE.US	Mandiant Inc	20200728	13.1	13.63	13.07	13.38	6320799	13.38	up	up	correct
FFBC.US	First Financial Bancorp	20200728	13.83	14	13.7	13.85	234028	12.9311	up	up	correct
FFBW.US	FFBW Inc	20200728	8.61	8.61	8.55	8.5936	1417	8.5936	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20200728	5.3	5.575	5.0274	5.125	112944	5.125	down	down	correct
FFIC.US	Flushing Financial Corporation	20200728	11.34	11.59	11.11	11.39	137884	10.6619	up	up	correct
FFIN.US	First Financial Bankshares Inc	20200728	29.72	30.16	29.59	29.63	267923	29.0425	down	down	correct
FFIV.US	F5 Networks Inc	20200728	144.7535	145.3376	136.3701	137.97	3898712	137.97	down	down	correct
FFNW.US	First Financial Northwest Inc	20200728	8.9	9.0576	8.78	8.78	10121	8.3643	down	down	correct
FFWM.US	First Foundation Inc	20200728	15.36	15.83	15.36	15.61	262942	15.3058	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20200728	11.82	12.1	11.65	11.82	7041	10.172
FGEN.US	FibroGen Inc	20200728	43.5	43.75	41.15	41.2	447401	41.2	down	down	correct
FGF.US	FG Financial Group Inc	20200728	4.42	4.57	4.42	4.455	1320	4.455	up	up	correct
FGFPP.US	FG Financial Group Inc	20200728	24.4	24.89	24.4	24.89	1400	22.0578	up	down	incorrect
FHB.US	First Hawaiian Inc	20200728	16.81	17.12	16.81	17	1735331	15.9193	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20200728	29.81	30.68	28.81	29.31	333885	27.5936	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20200728	160.255	160.255	160.255	160.255	0	160.255
FISI.US	Financial Institutions Inc	20200728	14.63	15.05	14.29	14.38	52311	13.5207	down	down	correct
FISV.US	Fiserv Inc	20200728	100.86	101.31	99.18	99.9	3800021	99.9	down	up	incorrect
FITB.US	Fifth Third Bancorp	20200728	19.29	19.535	19.19	19.27	5393447	18.4425	down	down	correct
FITBI.US	Fifth Third Bancorp	20200728	27.74	27.8859	27.1919	27.63	14171	25.6825	down	down	correct
FITBO.US	Fifth Third Bancorp	20200728	25.99	26	25.879	25.97	13200	24.5126	down	down	correct
FITBP.US	Fifth Third Bancorp	20200728	26.53	26.77	26.53	26.72	3500	24.9118	up	up	correct
FIVE.US	Five Below Inc	20200728	111.52	112.5	110.22	110.48	715261	110.48	down	down	correct
FIVN.US	Five9 Inc	20200728	113.94	115.43	112.72	113.98	429953	113.98	up	up	correct
FIXX.US	Homology Medicines Inc	20200728	15.21	15.52	14.9216	15.22	594230	15.22	up	up	correct
FIZZ.US	National Beverage Corp	20200728	67.79	69.7967	67.323	68.48	316232	30.2921	up	up	correct
FKWL.US	Franklin Wireless Corp	20200728	10.15	10.15	9.89	9.89	873	9.89	down	down	correct
FLDM.US	Fluidigm Corporation	20200728	5.86	5.9	5.43	5.48	912815	5.48	down	down	correct
FLEX.US	Flex Ltd	20200728	11	11.115	10.75	10.77	2555370	10.77	down	down	correct
FLGT.US	Fulgent Genetics Inc	20200728	27.29	27.3904	25.06	25.68	599439	25.68	down	down	correct
FLIC.US	The First of Long Island Corporation	20200728	14.15	14.38	14.04	14.27	55451	13.5819	up	up	correct
FLL.US	Full House Resorts Inc	20200728	1.27	1.35	1.27	1.31	83352	1.31	up	up	correct
FLMN.US	Falcon Minerals Corporation	20200728	2.69	2.74	2.63	2.65	66530	2.3007	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20200728	0.1	0.1	0.1	0.1	30	0.1
FLNT.US	Fluent Inc	20200728	1.8	1.89	1.8	1.86	102259	1.86	up	up	correct
FLUX.US	Flux Power Holdings Inc	20200728	8.1	8.6	8.1	8.6	383	8.6	up	up	correct
FLWS.US	1	20200728	25.5	25.82	25.23	25.52	529165	25.52	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20200728	12.88	13.01	12.49	12.49	372657	12.49	down	down	correct
FLXS.US	Flexsteel Industries Inc	20200728	14.98	15.67	14.96	15.4	49465	15.0428	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20200728	22.1	22.1	21.57	21.57	4314	20.6344	down	down	correct
FMBH.US	First Mid Bancshares Inc	20200728	24.14	24.62	24.14	24.43	9188	23.6173	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20200728	11.97	12.12	11.91	11.97	362550	11.3791
FMBIO.US	First Midwest Bancorp Inc	20200728	25.02	25.2	25	25.09	60100	22.9426	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20200728	25.25	25.27	25.15	25.15	4204	22.8444	down	down	correct
FMNB.US	Farmers National Banc Corp	20200728	10.54	10.605	10.43	10.45	51519	9.9826	down	up	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20200728	35.53	35.53	34.51	35	55894	35	down	down	correct
FNCB.US	FNCB Bancorp Inc	20200728	5.7	5.99	5.66	5.85	25892	5.5598	up	up	correct
FNHC.US	FedNat Holding Company	20200728	9.24	9.29	8.89	9.12	80889	8.9139	down	down	correct
FNKO.US	Funko Inc	20200728	5.52	5.93	5.5118	5.84	636944	5.84	up	up	correct
FNLC.US	The First Bancorp Inc	20200728	21.06	21.22	20.79	20.79	15179	19.6052	down	down	correct
FNWB.US	First Northwest Bancorp	20200728	11.15	11.16	11.15	11.15	1747	10.8988
FNWD.US	Finward Bancorp Common Stock	20200728	30.99	30.99	30.25	30.25	2100	29.054	down	down	correct
FOCS.US	Focus Financial Partners Inc	20200728	37.84	38.2	36.7	36.8	388944	36.8	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20200728	15.13	15.3	14.55	14.55	3586396	14.55	down	down	correct
FONR.US	FONAR Corporation	20200728	23.7	24.49	23.68	24.09	27381	24.09	up	up	correct
FORD.US	Forward Industries Inc	20200728	1.31	1.3101	1.26	1.29	20038	1.29	down	down	correct
FORM.US	FormFactor Inc	20200728	30.33	30.39	29.51	29.52	414395	29.52	down	down	correct
FORR.US	Forrester Research Inc	20200728	32.45	32.9	31.75	31.75	21966	31.75	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20200728	86.1	86.81	86.1	86.81	457	85.0222	up	down	incorrect
FOSL.US	Fossil Group Inc	20200728	3.72	3.8093	3.525	3.62	1154008	3.62	down	down	correct
FOX.US	Fox Corporation	20200728	25.56	26.11	25.445	25.71	719780	25.1735	up	up	correct
FOXA.US	Fox Corporation	20200728	25.54	26.185	25.453	25.74	2593866	25.2244	up	up	correct
FOXF.US	Fox Factory Holding Corp	20200728	89.66	90.48	87.33	89.09	299962	89.09	down	down	correct
FPAY.US	FlexShopper Inc	20200728	1.51	1.5399	1.43	1.455	97317	1.455	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20200728	23.9652	24.7	23.9652	24.38	6093	22.8362	up	up	correct
FRBA.US	First Bank	20200728	6.6	6.89	6.6	6.64	11179	6.5122	up	up	correct
FRBK.US	Republic First Bancorp Inc	20200728	2.21	2.32	2.21	2.3	133790	2.3	up	up	correct
FREE.US	Whole Earth Brands Inc	20200728	7.5	7.63	7.48	7.52	122984	7.52	up	up	correct
FREEW.US	FREEW	20200728	0.75	0.83	0.72	0.7585	74437	0.7585	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20200728	21.76	22.46	21.75	22	122926	22	up	up	correct
FRG.US	Franchise Group Inc	20200728	23.47	23.47	22.6	22.78	109700	21.5701	down	up	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20200728	6.13	6.4	6.06	6.28	162757	6.28	up	down	incorrect
FRHC.US	Freedom Holding Corp	20200728	19.74	19.75	19.31	19.33	179337	19.33	down	up	incorrect
FRME.US	First Merchants Corporation	20200728	24.4	24.99	24.4	24.62	114395	23.5514	up	up	correct
FROPX.US	FROPX	20200728	16.7	16.7	16.7	16.7	0	14.4507
FRPH.US	FRP Holdings Inc	20200728	39.83	40.08	39.25	39.26	10593	39.26	down	down	correct
FRPT.US	Freshpet Inc	20200728	90.97	93.5	90.25	91.8	217208	91.8	up	up	correct
FRST.US	Primis Financial Corp	20200728	8.56	8.79	8.19	8.25	95523	7.857	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20200728	1.38	1.4	1.35	1.36	823044	1.36	down	down	correct
FRTA.US	Forterra Inc	20200728	13.94	15.56	13.6	14.11	1037339	14.11	up	up	correct
FSBW.US	FS Bancorp Inc	20200728	37.4	38.9	37.01	37.01	22068	18.0557	down	down	correct
FSEA.US	First Seacoast Bancorp	20200728	6.17	6.2337	6.17	6.2001	917	6.2001	up	up	correct
FSFG.US	First Savings Financial Group Inc	20200728	39.45	42.37	37.0001	41	26255	13.3649	up	up	correct
FSLR.US	First Solar Inc	20200728	61.8	62.09	59.58	59.68	1659131	59.68	down	down	correct
FSTR.US	L.B. Foster Company	20200728	13.37	13.68	13.28	13.53	15743	13.53	up	up	correct
FSTX.US	F	20200728	1.79	2.79	1.79	2.57	2534513	10.28	up	up	correct
FSV.US	FirstService Corporation	20200728	116.07	119.38	115.35	116.95	97912	116.2771	up	up	correct
FTDR.US	Frontdoor Inc	20200728	42.36	42.91	41.61	41.67	257993	41.67	down	up	incorrect
FTEK.US	Fuel Tech Inc	20200728	0.97	0.97	0.9203	0.9213	79788	0.9213	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20200728	2.66	2.98	2.53	2.59	1193276	2.59	down	up	incorrect
FTNT.US	Fortinet Inc	20200728	136.12	136.92	133.27	133.42	938812	133.42	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20200728	16.19	17.3491	16	16.11	14952	16.11	down	down	correct
FULT.US	Fulton Financial Corporation	20200728	9.61	9.92	9.61	9.75	1610869	9.1991	up	up	correct
FUNC.US	First United Corporation	20200728	11	11.7	11	11.5	18984	11.0117	up	up	correct
FUND.US	Sprott Focus Trust Inc	20200728	6.27	6.2701	6.21	6.25	80793	5.4478	down	up	incorrect
FUSB.US	First US Bancshares Inc	20200728	6.25	6.34	6.25	6.34	1416	6.2198	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20200728	12.68	13.4088	12.68	12.96	31445	12.96	up	up	correct
FUTU.US	Futu Holdings Limited	20200728	29.53	30.26	29.22	29.7	693385	29.7	up	up	correct
FUV.US	Arcimoto Inc	20200728	5.58	5.8	5.4	5.63	528762	5.63	up	up	correct
FVCB.US	FVCBankcorp Inc	20200728	10.36	10.5576	10.1	10.1	13705	10.1	down	down	correct
FVE.US	Five Star Senior Living Inc	20200728	4.23	4.29	4.2	4.22	37887	4.22	down	down	correct
FWBI.US	First Wave BioPharma Inc	20200728	1.04	1.05	0.92	0.975	691325	0.975	down	down	correct
FWONA.US	Formula One Group	20200728	32.94	33.14	32.68	32.72	57025	32.72	down	down	correct
FWONK.US	Formula One Group	20200728	35.2	35.43	34.9	35.06	310779	35.06	down	down	correct
FWRD.US	Forward Air Corporation	20200728	51.58	52.24	50.61	51.06	98059	50.2999	down	down	correct
FXNC.US	First National Corporation	20200728	13.6	13.6	13.6	13.6	3	13.0838
GABC.US	German American Bancorp Inc	20200728	29.47	29.52	29.05	29.14	39771	28.1627	down	down	correct
GAIA.US	Gaia Inc	20200728	9.04	9.2	8.96	9.08	56074	9.08	up	up	correct
GAIN.US	Gladstone Investment Corporation	20200728	9.98	10.01	9.86	9.96	141022	8.9519	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20200728	2.75	2.75	2.65	2.69	107258	2.69	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20200728	0.475	0.5201	0.4399	0.475	514464	7.125
GAN.US	GAN Limited	20200728	21.214	22.19	21.1	21.25	785796	21.25	up	down	incorrect
GASS.US	StealthGas Inc	20200728	2.42	2.5199	2.42	2.44	19905	2.44	up	up	correct
GBCI.US	Glacier Bancorp Inc	20200728	35.09	35.5	34.63	34.67	299808	33.2736	down	down	correct
GBDC.US	Golub Capital BDC Inc	20200728	11.67	12.0019	11.61	11.86	301455	10.5243	up	up	correct
GBIO.US	Generation Bio Co	20200728	19.71	20.675	19.31	20.33	49740	20.33	up	up	correct
GBLI.US	Global Indemnity Group LLC	20200728	23.44	23.53	22.55	22.7	17881	21.4423	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20200728	25.44	25.55	25.44	25.54	26043	23.2701	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20200728	70.56	71.78	69.195	70.96	648632	70.96	up	up	correct
GCBC.US	Greene County Bancorp Inc	20200728	22.5	22.5	21.66	21.66	885	21.0702	down	down	correct
GCMG.US	GCM Grosvenor Inc	20200728	11.005	11.02	10.94	11	91200	10.6932	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20200728	24.19	24.19	24.19	24.19	0	22.3568
GDEN.US	Golden Entertainment Inc	20200728	8.21	8.86	8.09	8.6	235630	8.6	up	up	correct
GDS.US	GDS Holdings Limited	20200728	79.39	80.92	77.91	78.49	893605	78.49	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20200728	6.5	6.64	6.36	6.46	87765	6.46	down	down	correct
GECC.US	Great Elm Capital Corporation	20200728	4.51	4.62	4.5	4.53	149240	3.9081	up	up	correct
GECCM.US	GECCM	20200728	18.27	19.45	18.27	19.45	3071	19.062	up	up	correct
GECCN.US	Great Elm Capital	20200728	19.74	20	19.7	19.95	6400	18.0191	up	up	correct
GEG.US	Great Elm Group Inc	20200728	2.315	2.45	2.315	2.45	3452	2.45	up	up	correct
GENC.US	Gencor Industries Inc	20200728	11.87	12.0659	11.805	11.88	6059	11.88	up	up	correct
GENE.US	Genetic Technologies Limited	20200728	3.98	4.03	3.77	3.82	1064832	3.82	down	down	correct
GEOS.US	Geospace Technologies Corporation	20200728	7.51	7.71	7.45	7.46	34476	7.46	down	down	correct
GERN.US	Geron Corporation	20200728	1.82	1.84	1.75	1.75	1532215	1.75	down	down	correct
GEVO.US	Gevo Inc	20200728	0.5442	0.565	0.5111	0.5499	3328886	0.5499	up	down	incorrect
GFN.US	General Finance Corporation	20200728	6	6.22	6	6	9914	6
GGAL.US	Grupo Financiero Galicia S.A	20200728	12.66	12.83	12.17	12.22	985059	11.9947	down	down	correct
GH.US	Guardant Health Inc	20200728	83.3	84.48	81.405	82.62	522556	82.62	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20200728	2.568	2.634	2.55	2.634	295317	2.634	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20200728	2.95	3.0299	2.94	2.95	22744	2.95
GIGM.US	GigaMedia Limited	20200728	2.96	2.96	2.92	2.92	9034	2.92	down	down	correct
GIII.US	G	20200728	11.3	11.55	11.01	11.18	650625	11.18	down	down	correct
GILD.US	Gilead Sciences Inc	20200728	74.67	75.04	73.61	73.73	5484423	69.1931	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20200728	5.36	5.6	5.35	5.57	344407	4.8073	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20200728	25.09	25.09	25.09	25.09	0	23.1883
GLAD.US	Gladstone Capital Corporation	20200728	7.15	7.3	7.08	7.25	66278	6.4818	up	up	correct
GLADL.US	GLADL	20200728	23.5	23.524	23.5	23.5	1600	21.9964
GLBFX.US	GL Beyond Income Fund	20200728	0.92	0.92	0.92	0.92	0	0.8035
GLBS.US	Globus Maritime Limited	20200728	0.155	0.1666	0.148	0.1649	21020844	16.49	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20200728	8.44	8.57	8.4298	8.49	191329	8.49	up	up	correct
GLG.US	TD Holdings Inc	20200728	2.84	2.9	2.76	2.87	538728	2.87	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20200728	4.51	4.62	4.49	4.61	40842	4.61	up	up	correct
GLNG.US	Golar LNG Limited	20200728	7.92	8.11	7.77	7.77	563324	7.77	down	down	correct
GLPG.US	Galapagos NV	20200728	193.55	193.8368	191.53	191.57	75585	191.57	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20200728	33.09	34.83	33.09	34.61	885596	31.9361	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20200728	6.81	6.9325	6.735	6.78	96940	6.78	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20200728	24.92	24.92	24.92	24.92	0	23.0312
GLYC.US	GlycoMimetics Inc	20200728	4.59	4.6289	4.31	4.4	306258	4.4	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20200728	5.66	5.7714	5.6	5.71	178517	5.71	up	down	incorrect
GMBLW.US	Esports Entertainment Group Inc	20200728	2.75	3.13	2.75	3.0102	6662	3.0102	up	up	correct
GMDA.US	Gamida Cell Ltd	20200728	4.22	4.4599	4.02	4.04	230505	4.04	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20200728	24.65	24.65	24.65	24.65	0	22.7819
GNCA.US	Genocea Biosciences Inc	20200728	5.17	5.2	4.515	5.02	2826974	5.02	down	down	correct
GNFT.US	Genfit SA	20200728	5.35	5.43	5.3374	5.36	18343	5.36	up	up	correct
GNLN.US	Greenlane Holdings Inc	20200728	3.33	3.61	3.28	3.53	287020	3.53	up	up	correct
GNPX.US	Genprex Inc	20200728	3.88	3.983	3.65	3.67	869651	3.67	down	down	correct
GNSS.US	Genasys Inc	20200728	4.38	4.49	4.25	4.34	114600	4.34	down	up	incorrect
GNTX.US	Gentex Corporation	20200728	26.86	27.34	26.73	26.98	2553090	26.4892	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20200728	26.41	27.47	26.41	27.44	21112	23.9799	up	up	correct
GNUS.US	Genius Brands International Inc	20200728	1.7	1.81	1.62	1.73	30710732	1.73	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20200728	43.07	44.12	42.83	43.3	459091	43.3	up	up	correct
GOCO.US	GoHealth Inc	20200728	20.02	20.47	18.88	19.05	2177297	19.05	down	down	correct
GOEV.US	Canoo Inc	20200728	11.52	11.52	11.15	11.3	276883	11.3	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20200728	2.4	2.5	2.33	2.4	329767	2.4
GOGL.US	Golden Ocean Group Limited	20200728	3.62	3.71	3.6	3.67	323596	3.1307	up	up	correct
GOGO.US	Gogo Inc	20200728	3.14	3.26	3.1	3.22	835349	3.22	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20200728	18.53	18.96	18.1004	18.65	246700	16.79	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20200728	23.05	23.34	23.05	23.31	15100	21.3119	up	up	correct
GOOG.US	Alphabet Inc	20200728	1525.18	1526.48	1497.66	1500.34	1702174	1500.34	down	down	correct
GOOGL.US	Alphabet Inc	20200728	1525	1526.01	1500.52	1503.65	1545534	1503.65	down	down	correct
GOSS.US	Gossamer Bio Inc	20200728	13.65	13.67	13.12	13.13	352328	13.13	down	down	correct
GOVX.US	GeoVax Labs Inc	20200728	0.85	0.99	0.835	0.8925	24143	17.85	up	up	correct
GP.US	GreenPower Motor Company Inc	20200728	0.7753	0.78	0.74	0.74	104939	5.18	down	down	correct
GPP.US	Green Plains Partners LP	20200728	7.21	7.25	7.01	7.18	78532	6.5555	down	up	incorrect
GPRE.US	Green Plains Inc	20200728	12.45	12.68	12.34	12.53	208294	12.53	up	up	correct
GPRO.US	GoPro Inc	20200728	5.22	5.32	5.1	5.13	1836876	5.13	down	down	correct
GRBK.US	Green Brick Partners Inc	20200728	14.24	14.3	13.7	13.73	216416	13.73	down	down	correct
GRCYU.US	Greencity Acquisition Corporation	20200728	9.98	10	9.98	9.99	251492	9.99	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20200728	12.8696	13.2174	12.4348	12.9565	5773	12.9565	up	up	correct
GRFS.US	Grifols S.A	20200728	18.94	19.4	18.94	19.23	958226	18.5031	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20200728	25.41	25.41	25.41	25.41	0	23.4841
GRIL.US	Muscle Maker Inc	20200728	2.24	2.35	2.24	2.25	73460	2.25	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20200728	3.24	3.28	3.18	3.19	16099	3.0327	down	down	correct
GRMN.US	Garmin Ltd	20200728	100.65	100.68	98.67	99.36	1548080	96.4629	down	down	correct
GRNQ.US	Greenpro Capital Corp	20200728	0.8701	1.06	0.8701	0.9227	361041	0.9227	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20200728	10.1101	10.1101	10.1101	10.1101	136	10.1101
GROW.US	U.S. Global Investors Inc	20200728	3.16	3.54	3.08	3.54	257485	3.4909	up	down	incorrect
GRPN.US	Groupon Inc	20200728	15.25	15.52	15.08	15.19	865544	15.19	down	down	correct
GRTS.US	Gritstone bio Inc	20200728	3.6	3.77	3.495	3.56	494871	3.56	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20200728	7.8	7.81	7.621	7.72	6438	7.72	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20200728	10.75	10.88	10.685	10.685	9262	21.37	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20200728	60.59	64.5	60.2	61.51	32539	61.51	up	up	correct
GRWG.US	GrowGeneration Corp	20200728	7.36	7.74	7.22	7.52	829590	7.52	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20200728	36.7	37.42	36.7	36.88	31277	35.3811	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20200728	83.91	85.12	83.01	83.82	103180	81.7985	down	down	correct
GSIT.US	GSI Technology Inc	20200728	6.44	6.7616	6.35	6.38	25209	6.38	down	down	correct
GSKY.US	GreenSky Inc	20200728	5.26	5.5	5.26	5.34	303179	5.34	up	down	incorrect
GSM.US	Ferroglobe PLC	20200728	0.5259	0.53	0.5034	0.52	1020369	0.52	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20200728	3.96	4.3887	3.96	4.1	93074	4.1	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20200728	0.0898	0.1	0.0754	0.1	152198	0.1	up	up	correct
GSRDX.US	GSRDX	20200728	9.54	9.54	9.54	9.54	0	8.8472
GSREX.US	GSREX	20200728	9.54	9.54	9.54	9.54	0	8.9304
GSRHX.US	GSRHX	20200728	9.95	9.95	9.95	9.95	0	9.3642
GSRJX.US	GSRJX	20200728	9.54	9.54	9.54	9.54	0	8.9984
GSRQX.US	GSRQX	20200728	9.69	9.69	9.69	9.69	0	9.1258
GT.US	The Goodyear Tire & Rubber Company	20200728	10.02	10.25	9.992	10.02	1917278	10.02
GTBP.US	GT Biopharma Inc	20200728	0.1751	0.19	0.1751	0.1799	10209	3.0583	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20200728	2.64	2.85	2.64	2.84	13281	2.84	up	up	correct
GTH.US	Genetron Holdings Limited	20200728	14.17	14.17	13.5	13.52	160428	13.52	down	down	correct
GTHX.US	G1 Therapeutics Inc	20200728	17.78	18	16.6	16.64	519057	16.64	down	down	correct
GTIM.US	Good Times Restaurants Inc	20200728	1.19	1.2	1.14	1.17	33698	1.17	down	down	correct
GTX.US	Garrett Motion Inc	20200728	6.78	7.01	6.78	6.93	589574	6.93	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20200728	3.39	3.65	3.35	3.36	90012	3.36	down	down	correct
GURE.US	Gulf Resources Inc	20200728	5.66	6	5.66	5.99	5766	5.99	up	down	incorrect
GVP.US	GSE Systems Inc	20200728	0.97	0.97	0.9244	0.94	10993	0.94	down	down	correct
GWGH.US	GWG Holdings Inc	20200728	6.5	7.11	6.5	6.77	5741	6.77	up	up	correct
GWRS.US	Global Water Resources Inc	20200728	10.5	10.67	10.45	10.45	10027	10.1765	down	down	correct
HA.US	Hawaiian Holdings Inc	20200728	12.98	13.44	12.81	13.17	843983	13.17	up	up	correct
HAFC.US	Hanmi Financial Corporation	20200728	9.22	9.355	9.09	9.15	165145	8.7577	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20200728	33.8	34.19	33.64	33.85	485314	33.85	up	up	correct
HALL.US	Hallmark Financial Services Inc	20200728	3.02	3.06	2.885	3.02	416202	3.02
HALO.US	Halozyme Therapeutics Inc	20200728	27.99	27.99	27.17	27.17	979355	27.17	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20200728	2.37	2.47	2.3	2.35	601800	2.3354	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20200728	13.2	13.51	12.69	12.87	140801	12.87	down	down	correct
HAS.US	Hasbro Inc	20200728	71.81	73.39	71.16	72.41	1411371	69.1908	up	up	correct
HAYN.US	Haynes International Inc	20200728	21.45	21.55	20.99	21.1	65249	20.1534	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20200728	9.22	9.4	9.12	9.13	12542260	8.5382	down	down	correct
HBCP.US	Home Bancorp Inc	20200728	24.88	25.5632	24.61	24.62	20272	23.5979	down	down	correct
HBIO.US	Harvard Bioscience Inc	20200728	3.1	3.1	2.99	3	93377	3	down	up	incorrect
HBMD.US	Howard Bancorp Inc	20200728	9.96	10.145	9.21	9.5	57206	9.5	down	down	correct
HBNC.US	Horizon Bancorp Inc	20200728	9.72	9.88	9.68	9.82	109156	9.4191	up	up	correct
HBP.US	Huttig Building Products Inc	20200728	1.47	1.5999	1.34	1.34	44409	1.34	down	up	incorrect
HBT.US	HBT Financial Inc	20200728	12.17	12.5	12.06	12.43	63800	11.725	up	up	correct
HCAT.US	Health Catalyst Inc	20200728	36.83	37.01	35.56	35.66	766348	35.66	down	down	correct
HCCC.US	Healthcare Capital Corp	20200728	0.205	0.205	0.205	0.205	0	0.205
HCCI.US	Heritage	20200728	13.77	14	13.65	13.79	26342	13.79	up	up	correct
HCKT.US	The Hackett Group Inc	20200728	13.78	13.87	13.63	13.7	119074	13.2044	down	down	correct
HCM.US	HUTCHMED (China) Limited	20200728	26.69	27.28	26.47	26.83	389347	26.83	up	up	correct
HCSG.US	Healthcare Services Group Inc	20200728	26.67	27.1	25.915	26	627768	24.7031	down	down	correct
HDSN.US	Hudson Technologies Inc	20200728	1.01	1.04	0.97	1.02	176756	1.02	up	up	correct
HEAR.US	Turtle Beach Corporation	20200728	18.45	19.135	18.13	18.43	900306	18.43	down	down	correct
HEES.US	H&E Equipment Services Inc	20200728	18.38	18.66	17.8	17.81	164206	16.884	down	down	correct
HELE.US	Helen of Troy Limited	20200728	189.48	191.82	188.59	189.35	82348	189.35	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20200728	3.99	4.09	3.92	4.03	329853	4.03	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20200728	0.69	0.74	0.687	0.7239	13915228	2.8956	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20200728	25.2	25.2	25.2	25.2	10	12.1742
HFFG.US	HF Foods Group Inc	20200728	8.76	8.89	8.66	8.8	95229	8.8	up	up	correct
HFWA.US	Heritage Financial Corporation	20200728	19.65	20.2	19.65	19.98	139345	18.965	up	down	incorrect
HGBL.US	Heritage Global Inc	20200728	2.35	2.38	2.3	2.3	31872	2.3	down	down	correct
HGEN.US	Humanigen Inc	20200728	5.35	6.79	5.25	5.27	280309	26.35	down	down	correct
HGSH.US	China HGS Real Estate Inc	20200728	0.905	0.96	0.8503	0.93	156945	1.86	up	up	correct
HHR.US	HeadHunter Group PLC	20200728	20.43	20.68	20.06	20.29	44500	19.9934	down	down	correct
HIBB.US	Hibbett Inc	20200728	24.54	24.87	24.24	24.61	292233	24.3883	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20200728	176.04	176.24	174.02	174.02	2773	171.824	down	down	correct
HIHO.US	Highway Holdings Limited	20200728	2.55	2.61	2.55	2.61	4071	2.4013	up	up	correct
HIMX.US	Himax Technologies Inc	20200728	3.82	3.84	3.715	3.73	438810	3.6627	down	down	correct
HITI.US	High Tide Inc. Common Shares	20200728	0.15	0.16	0.145	0.15	312740	0.15
HIVE.US	HIVE Blockchain Technologies Ltd	20200728	0.3665	0.3918	0.33	0.36	3358509	0.36	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20200728	0.319	0.3199	0.29	0.3199	3277496	7.9975	up	up	correct
HLBZ.US	Helbiz Inc	20200728	10.1101	10.1101	10.1101	10.1101	136	10.1101
HLBZW.US	Helbiz Inc	20200728	0.32	0.37	0.31	0.35	129605	0.35	up	down	incorrect
HLG.US	Hailiang Education Group Inc	20200728	49.98	49.98	47.6	48.89	5115	48.89	down	down	correct
HLIT.US	Harmonic Inc	20200728	5.61	5.67	5.49	5.49	355041	5.49	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20200728	72.15	72.15	70.39	70.58	99139	68.8931	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20200728	2.18	2.75	2.09	2.62	15902720	2.62	up	down	incorrect
HMNF.US	HMN Financial Inc	20200728	14.65	14.65	14.65	14.65	85	14.65
HMST.US	HomeStreet Inc	20200728	25	26.84	23.87	25.67	231106	24.8261	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20200728	8.93	9.27	8.93	9	17594	9	up	up	correct
HNNA.US	Hennessy Advisors Inc	20200728	7.88	8.04	7.88	8.04	3522	7.3741	up	up	correct
HNRG.US	Hallador Energy Company	20200728	0.64	0.6491	0.63	0.645	117232	0.645	up	up	correct
HOFT.US	Hooker Furniture Corporation	20200728	20.91	21.59	20.68	20.77	75039	20.0409	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20200728	5.7	5.94	5.4	5.585	259937	5.585	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20200728	0.91	0.999	0.8621	0.93	119433	0.93	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20200728	11.96	12.1	11.8	11.83	180586	11.6359	down	down	correct
HOLX.US	Hologic Inc	20200728	62.43	62.75	61.92	62.1	1481871	62.1	down	down	correct
HON.US	Honeywell International Inc	20200728	150.5	152.08	149.42	152.01	3904219	147.9315	up	up	correct
HONE.US	HarborOne Bancorp Inc	20200728	8.83	8.89	8.5451	8.8	212625	8.6536	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20200728	10.91	11.116	10.6514	10.73	60504	10.73	down	down	correct
HOPE.US	Hope Bancorp Inc	20200728	8.39	8.5	8.25	8.26	638223	7.6592	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20200728	2.73	2.8264	2.7	2.8	302149	2.8	up	up	correct
HPK.US	HighPeak Energy Inc	20200728	10.74	10.74	10.595	10.63	9800	10.5121	down	down	correct
HQI.US	HireQuest Inc	20200728	6.09	6.09	6.09	6.09	0	5.9369
HQY.US	HealthEquity Inc	20200728	54.03	54.6399	52.54	52.76	526232	52.76	down	down	correct
HROW.US	Harrow Health Inc	20200728	5.82	5.82	5.595	5.64	58868	5.64	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20200728	17.19	17.46	16.67	16.73	675314	16.73	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20200728	11.25	11.25	11.05	11.13	113265	9.9175	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20200728	0.5342	0.55	0.5155	0.53	205360	18.55	down	down	correct
HSIC.US	Henry Schein Inc	20200728	66.95	67.24	65.8	65.9	1270898	65.9	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20200728	20.93	22.59	20.52	21.17	169792	20.5874	up	up	correct
HSKA.US	Heska Corporation	20200728	96.25	98.48	95.76	96	28840	96	down	down	correct
HSON.US	Hudson Global Inc	20200728	9.25	9.38	9.25	9.38	5143	9.38	up	down	incorrect
HSQBX.US	HSQBX	20200728	24.52	24.52	24.52	24.52	0	23.9091
HSQIX.US	Henderson International Select Equity I	20200728	24.59	24.59	24.59	24.59	0	23.7555
HST.US	Host Hotels & Resorts Inc	20200728	10.28	10.635	10.26	10.52	7402011	10.52	up	up	correct
HSTM.US	HealthStream Inc	20200728	23	23	21.59	21.78	297512	21.78	down	down	correct
HSTO.US	Histogen Inc	20200728	3.2	3.2	2.9	2.99	28470	2.99	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20200728	14.25	14.63	14.01	14.07	40909	13.7726	down	down	correct
HTBK.US	Heritage Commerce Corp	20200728	6.84	6.935	6.785	6.81	235110	6.2595	down	down	correct
HTBX.US	Heat Biologics Inc	20200728	2	2.3	1.86	2.07	6532849	14.49	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20200728	0.6239	0.6375	0.6	0.6239	207048	9.3585
HTHT.US	Huazhu Group Limited	20200728	33.78	34.37	33.02	34.09	987302	34.09	up	up	correct
HTIA.US	Healthcare Trust Inc	20200728	20.587	20.587	20.587	20.587	0	18.7102
HTLD.US	Heartland Express Inc	20200728	20.53	20.53	20	20.17	472989	19.4641	down	down	correct
HTLF.US	Heartland Financial USA Inc	20200728	31.26	32.49	31.0151	31.78	192839	30.8116	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20200728	26.28	27.23	26.28	26.3	16200	24.221	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20200728	10.9	10.9	10.66	10.77	69999	10.77	down	down	correct
HUBG.US	Hub Group Inc	20200728	51.54	51.54	49.89	50.3	288769	50.3	down	down	correct
HUGE.US	FSD Pharma Inc	20200728	3.74	3.85	3.56	3.77	38940	3.77	up	up	correct
HUIZ.US	Huize Holding Limited	20200728	9.01	9.3	9	9.06	14124	9.06	up	up	correct
HURC.US	Hurco Companies Inc	20200728	28.61	29.34	28.54	28.9	6766	28.2741	up	up	correct
HURN.US	Huron Consulting Group Inc	20200728	42.71	43.56	42.55	42.98	169125	42.98	up	up	correct
HUSN.US	Hudson Capital Inc	20200728	0.6217	0.65	0.603	0.614	64109	3.07	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20200728	1.13	1.13	1.01	1.0317	239738	1.0317	down	up	incorrect
HVBC.US	HV Bancorp Inc	20200728	12.5	12.5	12.5	12.5	172	12.5
HWBK.US	Hawthorn Bancshares Inc	20200728	17.0385	17.2115	16.4038	16.4038	2541	15.7915	down	down	correct
HWC.US	Hancock Whitney Corporation	20200728	18.69	18.99	18.55	18.61	393602	17.761	down	down	correct
HWCPZ.US	HWCPZ	20200728	25.8	25.8	25.55	25.79	231600	23.6097	down	up	incorrect
HWKN.US	Hawkins Inc	20200728	47.42	47.58	46.86	47.07	29301	22.997	down	down	correct
HX.US	Xiaobai Maimai Inc	20200728	0.79	0.81	0.7643	0.7925	21222	2.3775	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20200728	10.4	10.4	10.35	10.38	346087	10.38	down	up	incorrect
HYACU.US	Haymaker Acquisition Corp. III	20200728	10.85	10.85	10.85	10.85	0	10.85
HYACW.US	Haymaker Acquisition Corp. III	20200728	1.5088	1.51	1.4	1.46	189797	1.46	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20200728	11.76	12	11.75	11.82	62384	11.82	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20200728	2.3	2.3	2.15	2.21	222082	2.21	down	down	correct
HYRE.US	HyreCar Inc	20200728	3	3.23	2.925	3.2	347189	3.2	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20200728	59.2	60.54	58.665	59.28	1742961	59.28	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20200728	48.82	48.85	48	48.58	197247	48.58	down	down	correct
IBCP.US	Independent Bank Corporation	20200728	13.84	14.71	13.19	14.29	444530	13.3834	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20200728	49.82	50.15	49.48	49.53	632256	49.0638	down	down	correct
IBOC.US	International Bancshares Corporation	20200728	30.59	31.37	30.59	30.88	146123	29.4415	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20200728	42.06	44.04	42.06	43.17	462501	41.904	up	up	correct
ICAD.US	iCAD Inc	20200728	9.36	9.55	9.07	9.33	296292	9.33	down	up	incorrect
ICBK.US	County Bancorp Inc	20200728	20	20.28	19.7957	20.2	7374	19.7607	up	up	correct
ICCC.US	ImmuCell Corporation	20200728	5.79	5.79	5.6	5.72	6532	5.72	down	down	correct
ICCH.US	ICC Holdings Inc	20200728	11.37	11.37	11.37	11.37	0	11.37
ICFI.US	ICF International Inc	20200728	63.7	64.74	63.7	64.51	138472	63.8746	up	up	correct
ICHR.US	Ichor Holdings Ltd	20200728	30.54	30.54	29.4	29.4	214352	29.4	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20200728	6.04	6.17	6.01	6.15	609986	6.15	up	up	correct
ICLR.US	ICON Public Limited Company	20200728	186.14	189.095	185.08	185.66	239005	185.66	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20200728	3.26	3.26	2.87	3.2	41678	2.9051	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20200728	46.37	47.45	45.65	45.9	456771	45.9	down	down	correct
ICUI.US	ICU Medical Inc	20200728	192.2	192.82	187.66	188.5	118393	188.5	down	up	incorrect
IDCC.US	InterDigital Inc	20200728	58.67	59.35	58.0101	58.65	160373	57.1304	down	down	correct
IDEX.US	Ideanomics Inc	20200728	1.24	1.34	1.22	1.31	8310676	1.31	up	up	correct
IDN.US	Intellicheck Inc	20200728	7.38	7.54	7.04	7.12	192709	7.12	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20200728	2.26	2.3202	2.06	2.08	206033	2.08	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20200728	365.84	367.995	360.65	361.65	288995	361.65	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20200728	11.95	12.7499	11.95	12.3	113278	12.3	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20200728	3.58	3.69	3.51	3.525	21257	3.525	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20200728	0.1	0.1096	0.09	0.1	19934	0.1
IEP.US	Icahn Enterprises L.P	20200728	50	50.28	49.751	50.22	42574	40.4302	up	up	correct
IESC.US	IES Holdings Inc	20200728	23.64	24.57	23.0233	23.14	23804	23.14	down	down	correct
IFMK.US	iFresh Inc	20200728	0.9411	0.969	0.9297	0.9301	108814	0.9301	down	down	correct
IFRX.US	InflaRx N.V	20200728	4.89	5.41	4.8352	5.1	1408530	5.1	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20200728	6.69	6.7	6.5	6.7	18800	6.3578	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20200728	0.48	0.48	0.48	0.48	2500	0.48
IGMS.US	IGM Biosciences Inc	20200728	53.99	56	51.53	51.53	66755	51.53	down	down	correct
IHRT.US	iHeartMedia Inc	20200728	8.21	8.4575	8.05	8.33	413288	8.33	up	down	incorrect
III.US	Information Services Group Inc	20200728	2.06	2.06	2	2	43153	1.9739	down	down	correct
IIIV.US	i3 Verticals Inc	20200728	26.79	26.92	26.45	26.64	41222	26.64	down	down	correct
IIN.US	IntriCon Corporation	20200728	11.45	11.62	9.95	10.19	207572	10.19	down	down	correct
IIVI.US	II	20200728	47.04	48.42	46.24	46.66	2479752	46.66	down	down	correct
IIVIP.US	II	20200728	210.94	210.94	210.94	210.94	10000	197.0658
IKNX.US	IKONICS Corporation	20200728	3.87	4.15	3.7401	4.08	12155	4.08	up	up	correct
ILMN.US	Illumina Inc	20200728	392.68	396.55	384.18	385.42	591262	385.42	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20200728	20.31	20.95	20.31	20.94	206259	19.8057	up	up	correct
IMAB.US	I	20200728	29.5	31.17	29.43	30.51	22967	30.51	up	up	correct
IMAC.US	IMAC Holdings Inc	20200728	1.26	1.35	1.18	1.29	209615	1.29	up	down	incorrect
IMACW.US	IMAC Holdings Inc	20200728	0.29	0.29	0.2041	0.2041	154	0.2041	down	down	correct
IMBI.US	iMedia Brands Inc	20200728	3.99	4.19	3.985	4.1	90686	4.1	up	up	correct
IMCC.US	IM Cannabis Corp	20200728	1.7	1.7	1.62	1.66	153892	1.66	down	down	correct
IMGN.US	ImmunoGen Inc	20200728	4.33	4.37	4.17	4.17	1802834	4.17	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20200728	43.32	44.05	43.09	43.69	127650	42.9946	up	down	incorrect
IMMP.US	Immutep Limited	20200728	1.44	1.4644	1.38	1.42	275957	1.42	down	down	correct
IMMR.US	Immersion Corporation	20200728	6.7	6.93	6.7	6.89	396986	6.89	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20200728	21.35	21.35	20.55	20.56	23151	19.7981	down	down	correct
IMRA.US	IMARA Inc	20200728	21.06	21.1	19.3879	20.13	17007	20.13	down	up	incorrect
IMRN.US	Immuron Limited	20200728	11.05	11.67	10.93	10.97	316481	10.97	down	down	correct
IMRNW.US	Immuron Ltd	20200728	3	3.79	2.77	2.77	9795	2.77	down	down	correct
IMTE.US	Integrated Media Technology Limited	20200728	3.51	3.61	3.51	3.52	6137	3.52	up	up	correct
IMTX.US	Immatics N.V	20200728	10.2	10.69	9.9	10	193399	10	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20200728	3.4	3.42	3.32	3.35	5455	3.35	down	down	correct
IMUX.US	Immunic Inc	20200728	16.98	16.99	15.85	16.15	268317	16.15	down	down	correct
IMV.US	IMV Inc	20200728	4.98	5.08	4.86	4.95	976823	4.95	down	down	correct
IMVT.US	Immunovant Inc	20200728	24.61	24.62	23.3	23.32	137725	23.32	down	up	incorrect
IMXI.US	International Money Express Inc	20200728	13.31	13.5	13.26	13.27	69446	13.27	down	down	correct
INBK.US	First Internet Bancorp	20200728	14.99	15.4	14.05	14.14	80826	13.9732	down	down	correct
INBKZ.US	INBKZ	20200728	23	23.05	23	23.05	2000	21.122	up	up	correct
INCY.US	Incyte Corporation	20200728	101.76	102.3185	100.2	100.61	732234	100.61	down	down	correct
INDB.US	Independent Bank Corp	20200728	65.07	66.23	64.9	64.92	73443	62.3988	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20200728	10.405	10.405	10.38	10.4	600	10.4	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20200728	35.92	37.6	34	35.36	90060	35.36	down	down	correct
INDT.US	INDUS Realty Trust Inc	20200728	50.5	50.5	50.07	50.07	2800	48.4808	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20200728	0.85	0.85	0.8201	0.83	132739	0.83	down	down	correct
INFN.US	Infinera Corporation	20200728	7.85	8.04	7.68	7.69	5517532	7.69	down	down	correct
INGN.US	Inogen Inc	20200728	31.08	31.52	29.97	29.98	740037	29.98	down	down	correct
INMB.US	INmune Bio Inc	20200728	11.5	11.92	11.2	11.68	594113	11.68	up	up	correct
INMD.US	InMode Ltd	20200728	32.42	32.6	31.67	31.75	502018	15.875	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20200728	20.46	22.78	20.35	20.79	20489029	20.79	up	down	incorrect
INOD.US	Innodata Inc	20200728	1.35	1.39	1.34	1.345	16593	1.345	down	down	correct
INOV.US	Inovalon Holdings Inc	20200728	21.96	22.28	21.75	21.9	403613	21.9	down	down	correct
INPX.US	Inpixon	20200728	1.5	1.58	1.42	1.53	7369575	1.53	up	up	correct
INSE.US	Inspired Entertainment Inc	20200728	3.41	3.44	3.305	3.43	48075	3.43	up	up	correct
INSG.US	Inseego Corp	20200728	11.17	12.93	11.0363	12.31	12639264	12.31	up	up	correct
INSM.US	Insmed Incorporated	20200728	26.77	26.94	26.05	26.07	477934	26.07	down	down	correct
INTC.US	Intel Corporation	20200728	49.48	50.23	49.14	49.24	62362611	47.3292	down	down	correct
INTG.US	The InterGroup Corporation	20200728	25.88	25.88	25.7198	25.7198	1018	25.7198	down	down	correct
INTU.US	Intuit Inc	20200728	292.28	300.67	292.21	296.8	1050268	295.179	up	up	correct
INTZ.US	Intrusion Inc	20200728	9.41	10.01	9.24	10.01	86156	10.01	up	up	correct
INVA.US	Innoviva Inc	20200728	13.83	13.9	13.69	13.72	353775	13.72	down	up	incorrect
INVE.US	Identiv Inc	20200728	5.21	5.2771	5.12	5.17	76579	5.17	down	down	correct
INVO.US	INVO Bioscience Inc	20200728	4.225	4.49	3.85	4.15	24786	6.64	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20200728	9.88	10	9.88	9.88	807	9.88
INZY.US	Inozyme Pharma Inc	20200728	18.4	18.81	17.25	18.16	128538	18.16	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20200728	0.74	0.742	0.683	0.711	5900	0.711	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20200728	60.29	60.545	59.4	59.41	493987	59.41	down	down	correct
IOSP.US	Innospec Inc	20200728	78.9	79.14	77.19	77.37	33160	75.9538	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20200728	29.1	29.33	28.43	28.8	1014283	28.8	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20200728	1.15	1.1694	1.0634	1.12	82502	1.12	down	down	correct
IPAR.US	Inter Parfums Inc	20200728	41.44	42.24	40.68	40.89	90141	40.3674	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20200728	1.38	1.45	1.2815	1.37	1225443	1.37	down	down	correct
IPGP.US	IPG Photonics Corporation	20200728	181.72	183.35	180.12	180.53	279787	180.53	down	down	correct
IPHA.US	Innate Pharma S.A	20200728	6.25	6.3	6.245	6.245	3673	6.245	down	down	correct
IPLDP.US	Interstate Power and Light Company	20200728	25.38	25.45	25.36	25.45	17200	23.6267	up	up	correct
IPWR.US	Ideal Power Inc	20200728	7.6	8.04	7.57	7.91	25572	7.91	up	down	incorrect
IQ.US	iQIYI Inc	20200728	20.7	20.955	20.53	20.66	5415196	20.66	down	down	correct
IRBT.US	iRobot Corporation	20200728	72.66	72.69	70.76	71.35	554741	71.35	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20200728	8.23	8.79	8.2	8.2	10472	6.0151	down	down	correct
IRDM.US	Iridium Communications Inc	20200728	27.98	29.28	27.7	28.62	2629262	28.62	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20200728	83	84	82.8	84	441	84	up	up	correct
IRIX.US	IRIDEX Corporation	20200728	2.07	2.13	2	2.1	13015	2.1	up	up	correct
IRMD.US	IRadimed Corporation	20200728	22.94	23.41	22.64	23.09	27879	23.09	up	up	correct
IRTC.US	iRhythm Technologies Inc	20200728	123.79	124.99	120.37	120.72	246431	120.72	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20200728	9.69	9.89	9.32	9.34	3355210	9.34	down	down	correct
ISBC.US	Investors Bancorp Inc	20200728	8.24	8.425	8.24	8.29	1351720	7.7358	up	up	correct
ISEE.US	IVERIC bio Inc	20200728	4.28	4.47	4.25	4.42	403406	4.42	up	up	correct
ISIG.US	Insignia Systems Inc	20200728	0.785	0.7999	0.785	0.7969	4309	5.5783	up	up	correct
ISRG.US	Intuitive Surgical Inc	20200728	680	685	674.25	679.69	429717	226.5633	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20200728	5.21	5.21	5.078	5.14	25541	4.4202	down	up	incorrect
ISTR.US	Investar Holding Corporation	20200728	13.52	13.52	13.32	13.32	3711	13.063	down	down	correct
ISUN.US	iSun Inc	20200728	4.12	4.21	4.07	4.07	6505	4.07	down	down	correct
ITCI.US	Intra	20200728	21.47	21.66	20.5	20.53	642533	20.53	down	down	correct
ITI.US	Iteris Inc	20200728	4.56	4.6	4.46	4.49	162143	4.49	down	down	correct
ITIC.US	Investors Title Company	20200728	123.87	123.87	119.89	119.89	2766	100.3347	down	down	correct
ITMR.US	Itamar Medical Ltd	20200728	24.39	24.68	23.83	24.25	11974	24.25	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20200728	17.88	18.35	17.6	18.2	183890	18.2	up	up	correct
ITRI.US	Itron Inc	20200728	69.17	69.365	67.41	67.51	132161	67.51	down	down	correct
ITRM.US	Iterum Therapeutics plc	20200728	1.12	1.1341	1.09	1.1	267933	1.1	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20200728	13.81	14.24	13.68	14.2	17944	13.6798	up	up	correct
IVA.US	Inventiva S.A	20200728	10.6	10.95	10.5	10.91	58250	10.91	up	up	correct
IVAC.US	Intevac Inc	20200728	5.64	6.25	5.35	6.18	270501	6.18	up	up	correct
IZEA.US	IZEA Worldwide Inc	20200728	1.1	1.18	1.05	1.11	5432703	1.11	up	up	correct
JACK.US	Jack in the Box Inc	20200728	82.17	82.865	79.78	79.95	547607	77.8664	down	down	correct
JAGX.US	Jaguar Health Inc	20200728	0.701	0.7042	0.6627	0.6854	3193091	2.0562	down	down	correct
JAKK.US	JAKKS Pacific Inc	20200728	6.29	6.94	6.1323	6.66	1240606	6.66	up	up	correct
JAMF.US	Jamf Holding Corp	20200728	40.68	42.4	39.5	40.5	2372931	40.5	down	up	incorrect
JAN.US	JanOne Inc	20200728	3.38	3.55	3.2801	3.54	41155	3.54	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20200728	113.8	115.29	113.19	113.95	490096	113.95	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20200728	130.16	130.95	127.71	127.98	854540	126.5459	down	down	correct
JBLU.US	JetBlue Airways Corporation	20200728	10.1	10.48	10.03	10.31	13712180	10.31	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20200728	87.84	89.58	87.49	88.44	53167	82.1984	up	up	correct
JCS.US	Communications Systems Inc	20200728	5.3	5.3	4.98	5	15903	2.9265	down	up	incorrect
JCTCF.US	Jewett	20200728	7.07	7.07	7.07	7.07	236	7.07
JD.US	JD.com Inc	20200728	62.87	62.948	61.29	61.49	5823136	61.49	down	up	incorrect
JFIN.US	Jiayin Group Inc	20200728	3.76	3.76	3.56	3.57	129699	3.57	down	down	correct
JFU.US	9F Inc	20200728	2.13	2.16	1.95	2.1	3652640	2.1	down	down	correct
JG.US	Aurora Mobile Limited	20200728	1.81	1.88	1.7501	1.775	152759	1.775	down	down	correct
JJSF.US	J & J Snack Foods Corp	20200728	115	128.5	115	125.99	225060	123.0506	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20200728	179.4	180.26	175.95	176.54	429929	173.5224	down	down	correct
JMPNZ.US	JMPNZ	20200728	19.25	19.75	19.25	19.73	3500	18.0368	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20200728	4.9	4.9893	4.7094	4.75	112442	4.75	down	down	correct
JOBS.US	51job Inc	20200728	67.76	68.48	67.02	67.44	66116	67.44	down	down	correct
JOUT.US	Johnson Outdoors Inc	20200728	89.25	90.82	88.1643	90.51	81930	89.5998	up	up	correct
JRJC.US	China Finance Online Co. Limited	20200728	10.5	10.765	10.02	10.1	37369	10.1	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20200728	4.67	4.74	4.55	4.7	24325	4.4712	up	up	correct
JRVR.US	James River Group Holdings Ltd	20200728	46.43	46.71	45.84	45.91	69595	43.7695	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20200728	21.67	21.965	21.66	21.81	17298	20.1823	up	up	correct
JVA.US	Coffee Holding Co. Inc	20200728	2.91	2.9699	2.88	2.9409	24884	2.9409	up	up	correct
JYNT.US	The Joint Corp	20200728	13.75	14.375	13.6	13.71	38585	13.71	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20200728	9.18	9.4602	9.08	9.24	630168	9.24	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20200728	66.9	67.08	65.67	65.81	155044	63.8464	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20200728	11.63	11.63	10.88	11.06	110652	11.06	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20200728	11.5146	12	11.5146	12	17688	12	up	up	correct
KBAL.US	Kimball International Inc	20200728	10.82	10.91	10.69	10.71	142574	10.2265	down	down	correct
KBSF.US	KBS Fashion Group Limited	20200728	2.37	2.4	2.3	2.34	22329	2.34	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20200728	33.02	34.88	32.3332	33.63	1399597	33.63	up	up	correct
KDMN.US	Kadmon Holdings Inc	20200728	3.77	3.89	3.72	3.73	1681642	3.73	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20200728	14.75	14.85	14.2	14.85	59654	14.85	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20200728	31	31.1	30.715	30.89	2406436	30.1197	down	down	correct
KE.US	Kimball Electronics Inc	20200728	13.09	13.2	12.8944	12.9	70502	12.9	down	down	correct
KELYA.US	Kelly Services Inc	20200728	14.74	15.25	14.6801	14.86	100769	14.7828	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20200728	9.39	9.4	9.3619	9.4	1209	9.4	up	up	correct
KERN.US	Akerna Corp	20200728	6.25	6.9	6.2001	6.63	132257	6.63	up	up	correct
KERNW.US	Akerna Corp	20200728	0.6	0.67	0.6	0.62	46833	0.62	up	up	correct
KFRC.US	Kforce Inc	20200728	28.16	28.72	27.94	28.23	105981	27.4912	up	down	incorrect
KHC.US	The Kraft Heinz Company	20200728	34.76	35.39	34.76	35.25	6037360	33.0342	up	up	correct
KIDS.US	OrthoPediatrics Corp	20200728	42.09	42.45	41.38	41.76	101989	41.76	down	down	correct
KINS.US	Kingstone Companies Inc	20200728	5.41	5.44	5.25	5.4	54054	5.2048	down	down	correct
KIRK.US	Kirkland's Inc	20200728	3.97	4.09	3.77	4.06	352989	4.06	up	up	correct
KLAC.US	KLA Corporation	20200728	195.3	196.93	192.19	192.47	1151974	188.71	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20200728	6.2	6.21	5.95	6.03	124662	6.03	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20200728	25.23	25.62	24.99	25.11	857585	24.6034	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20200728	9.33	10.48	9.05	10.33	220877	10.33	up	up	correct
KMDA.US	Kamada Ltd	20200728	8.41	8.74	8.39	8.54	63184	8.54	up	up	correct
KMPH.US	KemPharm Inc	20200728	0.32	0.33	0.3098	0.32	65774	5.12
KNDI.US	Kandi Technologies Group Inc	20200728	4.05	4.08	3.81	3.87	349065	3.87	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20200728	19.97	20.46	19.67	20.09	243321	20.09	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20200728	168.69	169.34	164.37	164.38	92438	163.9341	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20200728	47.05	47.6	46.34	46.38	291721	46.38	down	down	correct
KOPN.US	Kopin Corporation	20200728	1.88	1.9	1.76	1.78	577184	1.78	down	down	correct
KOR.US	Corvus Gold Inc	20200728	2.745	2.995	2.7443	2.8982	66210	2.8982	up	up	correct
KOSS.US	Koss Corporation	20200728	2.04	2.13	1.85	2.01	105166	2.01	down	down	correct
KPLT.US	Katapult Holdings Inc	20200728	10.13	10.19	10.13	10.19	700	10.19	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20200728	1.4	1.4	1.35	1.35	3700	1.35	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20200728	4.6	4.64	4.32	4.36	29100	4.36	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20200728	17.78	18.1678	17.41	17.51	1094193	17.51	down	down	correct
KRKR.US	36Kr Holdings Inc	20200728	3.44	3.59	3.33	3.3473	49190	3.3473	down	down	correct
KRMD.US	Repro Med Systems Inc	20200728	9.79	9.87	9.4	9.43	221367	9.43	down	down	correct
KRNT.US	Kornit Digital Ltd	20200728	52.58	52.829	50.93	51.35	221607	51.35	down	up	incorrect
KRNY.US	Kearny Financial Corp	20200728	7.32	7.63	7.32	7.6	485779	7.2336	up	up	correct
KROS.US	Keros Therapeutics Inc	20200728	29.61	30.795	27.527	28.9	211771	28.9	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20200728	88.8	91.11	85.78	85.97	93857	85.97	down	down	correct
KRUS.US	Kura Sushi USA Inc	20200728	10.14	10.5791	10.05	10.06	94575	10.06	down	down	correct
KRYS.US	Krystal Biotech Inc	20200728	44.05	44.42	42.28	42.82	73409	42.82	down	down	correct
KSPN.US	Kaspien Holdings Inc	20200728	7.2	7.4	7.0641	7.3	9548	7.3	up	up	correct
KTCC.US	Key Tronic Corporation	20200728	6.8725	6.94	6.7202	6.9	11182	6.9	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20200728	18.31	18.77	18.27	18.38	2065941	18.38	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20200728	1.01	1.09	0.93	1.05	1186018	1.05	up	up	correct
KURA.US	Kura Oncology Inc	20200728	17.73	17.82	17.38	17.4	368623	17.4	down	down	correct
KVHI.US	KVH Industries Inc	20200728	7.87	8.063	7.72	7.82	38622	7.82	down	down	correct
KXIN.US	Kaixin Auto Holdings	20200728	0.9335	0.9654	0.91	0.92	41927	0.92	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20200728	4.275	4.37	4.18	4.29	20389	4.29	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20200728	4.65	4.71	4.5	4.52	192907	4.52	down	down	correct
LAKE.US	Lakeland Industries Inc	20200728	23.24	24.45	22.829	23.28	749581	23.28	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20200728	65.31	66.56	64.0344	66.16	567414	62.9183	up	up	correct
LANC.US	Lancaster Colony Corporation	20200728	158.06	160.89	156.2	157.09	94278	153.0408	down	down	correct
LAND.US	Gladstone Land Corporation	20200728	15.98	16.17	15.8901	16.15	113274	15.5275	up	up	correct
LARAX.US	LARAX	20200728	9.06	9.06	9.06	9.06	0	8.4921
LARK.US	Landmark Bancorp Inc	20200728	18.4218	18.4399	17.8685	18.1497	11517	16.4575	down	down	correct
LASR.US	nLIGHT Inc	20200728	22.39	22.71	21.9	22	127560	22	down	up	incorrect
LAUR.US	Laureate Education Inc	20200728	11.05	11.11	10.85	10.86	514473	6.1068	down	down	correct
LAWS.US	Lawson Products Inc	20200728	29.71	30.43	29.59	29.6	11849	29.6	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20200728	11	11.05	10.92	10.96	8075	10.96	down	down	correct
LAZY.US	Lazydays Holdings Inc	20200728	13.4	13.9	13.2	13.51	328719	13.51	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20200728	10.17	10.39	10.17	10.23	130057	9.6851	up	up	correct
LBC.US	Luther Burbank Corporation	20200728	9.31	9.4899	9.29	9.33	58292	8.9638	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20200728	128.65	130.41	128.65	129.5	38226	129.5	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20200728	131.73	133.06	131.73	132.06	250495	132.06	up	up	correct
LBTYA.US	Liberty Global plc	20200728	23.07	23.51	22.865	23.33	1722261	23.33	up	up	correct
LBTYB.US	Liberty Global plc	20200728	23.86	23.86	23.86	23.86	185	23.86
LBTYK.US	Liberty Global plc	20200728	22.77	23.11	22.59	22.9	2980652	22.9	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20200728	12.29	12.94	12.16	12.45	1562684	12.45	up	down	incorrect
LCNB.US	LCNB Corp	20200728	14.23	14.35	14	14	10609	13.089	down	down	correct
LCRDX.US	LCRDX	20200728	9.07	9.07	9.07	9.07	0	8.2017
LCRUX.US	LCRUX	20200728	9.07	9.07	9.07	9.07	0	8.4902
LCUT.US	Lifetime Brands Inc	20200728	7.25	7.27	7.08	7.08	13352	6.9084	down	down	correct
LE.US	Lands' End Inc	20200728	7.93	8.36	7.93	8.24	194018	8.24	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20200728	93.51	94.23	90.37	90.41	601966	88.4726	down	down	correct
LEDS.US	SemiLEDs Corporation	20200728	3.01	3.029	2.84	2.91	100641	2.91	down	down	correct
LEE.US	Lee Enterprises Incorporated	20200728	0.85	0.888	0.85	0.88	215005	8.8	up	up	correct
LEGH.US	Legacy Housing Corporation	20200728	13.49	14.3299	13.49	13.63	9814	13.63	up	up	correct
LEGN.US	Legend Biotech Corporation	20200728	35.69	36.23	34.92	35.53	28531	35.53	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20200728	9.86	9.86	9.86	9.86	0	34.9086
LEVL.US	Level One Bancorp Inc	20200728	16.68	16.68	16.24	16.24	1021	16.0457	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20200728	0.3837	0.43	0.3837	0.424	3582	12.72	up	up	correct
LFMD.US	LifeMD Inc	20200728	5.45	5.45	5.1	5.1	70255	5.1	down	down	correct
LFUS.US	Littelfuse Inc	20200728	176.21	177.57	170.99	172.11	72104	170.0836	down	down	correct
LFVN.US	LifeVantage Corporation	20200728	13.21	13.34	13.01	13.01	49026	13.01	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20200728	3.6	3.919	3.411	3.46	117900	3.46	down	up	incorrect
LGHLW.US	Lion Financial Group Limited	20200728	0.1256	0.1399	0.1256	0.1359	3674	0.1359	up	up	correct
LGIH.US	LGI Homes Inc	20200728	118.24	119.39	113.85	113.98	246671	113.98	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20200728	124	125.76	120.54	122.3	184900	122.3	down	down	correct
LGO.US	Largo Resources Ltd	20200728	0.7969	0.83	0.7963	0.7975	207914	7.975	up	up	correct
LHCG.US	LHC Group Inc	20200728	189.21	192.305	185.69	185.69	204335	185.69	down	down	correct
LIFE.US	aTyr Pharma Inc	20200728	4.5865	4.5865	3.99	4.14	58957	4.14	down	down	correct
LILA.US	Liberty Latin America Ltd	20200728	9.22	9.51	9.22	9.31	104918	8.7747	up	up	correct
LILAK.US	Liberty Latin America Ltd	20200728	9.08	9.345	9.08	9.18	514840	8.6441	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20200728	5.46	5.72	5.3338	5.51	60277	5.51	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20200728	7.55	7.82	7.49	7.66	180416	7.66	up	up	correct
LINK.US	Interlink Electronics Inc	20200728	5.7	5.7	4.16	4.18	1450	4.18	down	down	correct
LIQT.US	LiqTech International Inc	20200728	7	7.12	6.62	6.95	58838	6.95	down	down	correct
LITE.US	Lumentum Holdings Inc	20200728	87.25	88.1	86.28	86.43	665933	86.43	down	down	correct
LIVE.US	Live Ventures Incorporated	20200728	9.23	9.2301	9.23	9.2301	1045	9.2301	up	up	correct
LIVN.US	LivaNova PLC	20200728	56.43	57.11	55.46	55.61	988119	55.61	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20200728	3.31	3.36	3.19	3.21	515652	3.21	down	down	correct
LIZI.US	Lizhi Inc	20200728	5.62	5.65	5.4	5.44	4032	5.44	down	up	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20200728	3.95	4	3.81	3.89	604822	3.89	down	down	correct
LKCO.US	Luokung Technology Corp	20200728	0.6	0.66	0.56	0.66	2721091	0.66	up	up	correct
LKFN.US	Lakeland Financial Corporation	20200728	45.35	45.75	44.27	44.34	120189	43.0749	down	down	correct
LKQ.US	LKQ Corporation	20200728	27.46	27.745	27.32	27.41	2110628	27.2909	down	down	correct
LLL.US	JX Luxventure Ltd	20200728	2.37	2.4	2.3	2.34	22329	2.34	down	up	incorrect
LLNW.US	Limelight Networks Inc	20200728	6.44	6.56	6.27	6.27	5695615	6.27	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20200728	29.89	30.515	29.34	29.4	121121	28.985	down	down	correct
LMB.US	Limbach Holdings Inc	20200728	3.8	3.84	3.65	3.6507	28109	3.6507	down	down	correct
LMFA.US	LM Funding America Inc	20200728	1.4	1.4	1.35	1.37	129963	6.85	down	down	correct
LMNL.US	Liminal BioSciences Inc	20200728	10.7	10.92	10.5801	10.65	12446	10.65	down	down	correct
LMNR.US	Limoneira Company	20200728	13.51	14.37	13.51	14.25	49444	13.8654	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20200728	7.99	8	6.77	7.78	70917	7.78	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20200728	9.71	9.89	9.6102	9.89	44167	8.9498	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20200728	25	25.19	25	25.15	1220	22.6949	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20200728	23.45	23.48	23.165	23.4182	5779	20.7989	down	up	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20200728	23.8	23.9	23.8	23.9	694	21.6465	up	up	correct
LMST.US	Limestone Bancorp Inc	20200728	10.96	11.19	10.85	11.01	184851	11.01	up	up	correct
LNDC.US	Landec Corporation	20200728	9.5	9.87	9.5	9.81	139219	9.81	up	up	correct
LNT.US	Alliant Energy Corporation	20200728	52.79	53.94	52.5791	53.62	1108571	51.343	up	up	correct
LNTH.US	Lantheus Holdings Inc	20200728	15.49	15.59	15.16	15.27	665139	15.27	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20200728	4.13	4.23	4.12	4.16	8268	3.7752	up	up	correct
LOB.US	Live Oak Bancshares Inc	20200728	15.71	16.01	15.66	15.8	152343	15.7441	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20200728	15.9	16.14	15.785	15.89	224870	15.89	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20200728	8.86	8.9135	8.5	8.52	47342	8.52	down	down	correct
LOGI.US	Logitech International S.A	20200728	70.28	70.41	69.42	69.8	373398	68.2567	down	down	correct
LOOP.US	Loop Industries Inc	20200728	9.61	10.48	9.6	10.02	91571	10.02	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20200728	91.76	93.155	91.09	91.21	162704	91.21	down	down	correct
LORL.US	Loral Space & Communications Inc	20200728	18.25	18.75	18.17	18.56	90964	17.3325	up	up	correct
LOTZ.US	CarLotz Inc	20200728	10.45	10.45	10.35	10.4	30008	10.4	down	down	correct
LOTZW.US	CarLotz Inc	20200728	1	1	1	1	5621	1
LOVE.US	The Lovesac Company	20200728	30.89	31.42	29.2	29.44	319118	29.44	down	down	correct
LPCN.US	Lipocine Inc	20200728	1.46	1.54	1.41	1.52	3551528	1.52	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20200728	77.43	77.62	75.52	76.51	530052	75.5585	down	down	correct
LPRO.US	Open Lending Corporation	20200728	17.48	17.63	17.25	17.3	692236	17.3	down	up	incorrect
LPSN.US	LivePerson Inc	20200728	39.22	40.595	39.12	39.4	511509	39.4	up	up	correct
LPTH.US	LightPath Technologies Inc	20200728	3.54	4.05	3.54	3.68	2278663	3.68	up	up	correct
LPTX.US	Leap Therapeutics Inc	20200728	2.14	2.16	2.08	2.09	906168	2.09	down	down	correct
LQDA.US	Liquidia Corporation	20200728	5.34	5.61	5.32	5.44	207764	5.44	up	up	correct
LQDT.US	Liquidity Services Inc	20200728	5.31	5.32	5.03	5.06	101948	5.06	down	down	correct
LRCX.US	Lam Research Corporation	20200728	354.61	358.93	348.6	348.93	1332399	343.5636	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20200728	13.98	14.34	13.8	13.92	23540	13.92	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20200728	12.41	12.51	11.16	11.16	9704	11.16	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20200728	11.5027	11.5027	11.5027	11.5027	170	10.8648
LSCC.US	Lattice Semiconductor Corporation	20200728	31.26	31.79	30.855	31.11	1705522	31.11	down	down	correct
LSEA.US	Landsea Homes Corporation	20200728	10.68	10.69	10.6318	10.66	178980	10.66	down	up	incorrect
LSTR.US	Landstar System Inc	20200728	121.59	123.82	121.58	122.67	493827	119.8799	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20200728	34.65	35.14	34.51	34.63	194989	34.63	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20200728	34.62	35.27	34.62	34.76	437909	34.76	up	up	correct
LTAFX.US	Altst Strgs Fd A	20200728	4.78	4.78	4.78	4.78	0	4.5281
LTBR.US	Lightbridge Corporation	20200728	5.81	6	5.34	5.74	96155	5.74	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20200728	4.59	4.59	4.59	4.59	0	4.3379
LTIFX.US	LTIFX	20200728	4.81	4.81	4.81	4.81	0	4.81
LTRN.US	Lantern Pharma Inc	20200728	12.64	13	12.15	12.23	20533	12.23	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20200728	2.51	2.77	2.5	2.66	2029380	2.66	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20200728	44	44	40.88	41.1829	5150	41.1829	down	down	correct
LTRX.US	Lantronix Inc	20200728	3.7	3.729	3.61	3.64	43516	3.64	down	down	correct
LULU.US	Lululemon Athletica Inc	20200728	331.22	333.8799	321.91	322.64	1534178	322.64	down	down	correct
LUMO.US	Lumos Pharma Inc	20200728	16.21	16.21	13.52	14.27	184145	14.27	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20200728	5.54	5.71	5.52	5.53	143466	5.53	down	up	incorrect
LVO.US	LiveOne Inc	20200728	3.31	3.36	3.19	3.21	515600	3.21	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20200728	10.285	10.305	10.18	10.23	996400	10.23	down	down	correct
LWAY.US	Lifeway Foods Inc	20200728	3.39	3.39	2.76	2.9204	160606	2.9204	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20200728	0.68	0.69	0.67	0.67	129400	0.67	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20200728	8.65	9.1	8.62	8.7	1370966	8.7	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20200728	1.74	1.76	1.7	1.74	1953894	1.74
LYFT.US	Lyft Inc	20200728	29.7	30.05	29.35	29.49	4018684	29.49	down	down	correct
LYL.US	Dragon Victory International Limited	20200728	1.1	1.2	1.1	1.15	13686	1.15	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20200728	13.05	13.05	12.53	12.89	35966	12.89	down	down	correct
LYTS.US	LSI Industries Inc	20200728	5.86	6.12	5.86	5.95	94448	5.7322	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20200728	3.35	3.45	3.3	3.32	19102	3.32	down	down	correct
MANH.US	Manhattan Associates Inc	20200728	98.25	98.7	94.98	95.13	303962	95.13	down	up	incorrect
MANT.US	ManTech International Corporation	20200728	67.32	67.55	65.9	65.9	117660	64.077	down	down	correct
MAPS.US	WM Technology Inc	20200728	10.15	10.15	10.1	10.12	301200	10.12	down	up	incorrect
MAPSW.US	WM Technology Inc	20200728	0.5174	0.5199	0.49	0.49	24980	0.49	down	down	correct
MAR.US	Marriott International Inc	20200728	86.31	87.88	85.96	86.55	2105019	86.55	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20200728	1.52	2.03	1.44	1.71	73062625	1.71	up	up	correct
MARK.US	Remark Holdings Inc	20200728	1.35	1.46	1.34	1.39	3233978	1.39	up	up	correct
MARPS.US	Marine Petroleum Trust	20200728	2.05	2.15	1.9	1.9	15389	1.7697	down	down	correct
MASI.US	Masimo Corporation	20200728	235.5	238.68	234.13	235.35	370140	235.35	down	down	correct
MAT.US	Mattel Inc	20200728	10.95	11.43	10.88	11.32	3974272	11.32	up	up	correct
MATW.US	Matthews International Corporation	20200728	19.51	19.91	19.51	19.75	147252	19.0657	up	down	incorrect
MAYS.US	J.W. Mays Inc	20200728	19.7794	19.7794	19.7794	19.7794	232	19.7794
MBCN.US	Middlefield Banc Corp	20200728	18.74	19.2	18.41	18.45	15563	17.6492	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20200728	1.2	1.2	1.13	1.13	160400	1.13	down	down	correct
MBIN.US	Merchants Bancorp	20200728	17.04	17.2999	16.95	17.15	40691	16.8857	up	down	incorrect
MBINO.US	Merchants Bancorp	20200728	21.79	21.79	21.264	21.79	14200	19.9872
MBINP.US	Merchants Bancorp	20200728	24.4	24.4	24.29	24.298	5500	22.0582	down	down	correct
MBIO.US	Mustang Bio Inc	20200728	3.17	3.23	3.13	3.15	276653	3.15	down	down	correct
MBNKP.US	Medallion Bank	20200728	12.09	12.09	11.25	11.5	13900	10.1409	down	up	incorrect
MBOT.US	Microbot Medical Inc	20200728	6.47	6.56	6.39	6.47	133594	6.47
MBRX.US	Moleculin Biotech Inc	20200728	1.15	1.16	1.12	1.14	276420	6.84	down	down	correct
MBUU.US	Malibu Boats Inc	20200728	61.51	63.88	60.5735	61.17	232288	61.17	down	down	correct
MBWM.US	Mercantile Bank Corporation	20200728	21.81	22.335	21.81	21.97	35913	20.6711	up	up	correct
MCBC.US	Macatawa Bank Corporation	20200728	7.13	7.35	7.13	7.3	43104	6.8901	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20200728	13.59	13.83	13.59	13.67	34900	13.1595	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20200728	11.18	11.18	11.18	11.18	0	10.2664
MCFT.US	MasterCraft Boat Holdings Inc	20200728	22.57	23.53	22.57	23.01	154487	23.01	up	up	correct
MCHP.US	Microchip Technology Incorporated	20200728	102.56	102.56	100.07	100.52	3060266	49.387	down	up	incorrect
MCHX.US	Marchex Inc	20200728	1.64	1.66	1.59	1.61	33943	1.61	down	down	correct
MCMJ.US	Merida Merger Corp. I	20200728	9.98	9.98	9.98	9.98	0	9.98
MCRB.US	Seres Therapeutics Inc	20200728	4.2	4.34	3.75	3.99	912716	3.99	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20200728	34.6	36.22	34.6	35.22	81443	35.22	up	up	correct
MDB.US	MongoDB Inc	20200728	207.19	207.19	201.07	201.5	523594	201.5	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20200728	108.98	110.7529	107.5	107.91	65803	107.91	down	up	incorrect
MDGS.US	Medigus Ltd	20200728	1.57	1.59	1.53	1.53	252484	1.53	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20200728	0.22	0.26	0.22	0.26	3221	0.26	up	up	correct
MDIA.US	MediaCo Holding Inc	20200728	5.01	5.19	4.95	5.1	11277	5.1	up	down	incorrect
MDJH.US	MDJM Ltd	20200728	2.95	3.1	2.92	3.09	2985	3.09	up	down	incorrect
MDLZ.US	Mondelez International Inc	20200728	55.55	56	55.46	55.71	6364259	54.2167	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20200728	3.81	3.81	3.71	3.8	27132	3.8	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20200728	1.715	1.81	1.7101	1.74	4469	1.6848	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20200728	11.27	11.27	11.27	11.27	200	10.033
MDRX.US	Allscripts Healthcare Solutions Inc	20200728	7.16	7.33	7.16	7.19	809509	7.19	up	up	correct
MDVL.US	Medavail Holdings Inc	20200728	1.25	1.28	1.23	1.28	121788	15.36	up	down	incorrect
MDWD.US	MediWound Ltd	20200728	4.11	4.145	3.84	4	91587	4	down	down	correct
MDXG.US	MiMedx Group Inc	20200728	5.46	5.68	5.4	5.52	113774	5.52	up	up	correct
MEDP.US	Medpace Holdings Inc	20200728	131.99	144.49	116.33	122.16	2240338	122.16	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20200728	7.85	7.98	6.6	7.96	908193	7.96	up	up	correct
MEIP.US	MEI Pharma Inc	20200728	2.95	2.96	2.77	2.82	1280790	2.82	down	down	correct
MELI.US	MercadoLibre Inc	20200728	1063	1066.325	1039.56	1039.56	298042	1039.56	down	down	correct
MEOH.US	Methanex Corporation	20200728	19.3	19.69	19.06	19.43	403410	19.2208	up	up	correct
MERC.US	Mercer International Inc	20200728	8.01	8.03	7.735	7.79	86762	7.4985	down	down	correct
MESA.US	Mesa Air Group Inc	20200728	3.25	3.29	3.17	3.23	419483	3.23	down	down	correct
MESO.US	Mesoblast Limited	20200728	13.5	13.615	13.05	13.205	405044	13.205	down	up	incorrect
METC.US	Ramaco Resources Inc	20200728	2.3	2.32	2.24	2.28	37394	2.28	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20200728	11.42	11.4297	11.01	11.25	5311	11.25	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20200728	0.3	0.3	0.28	0.29	20140	0.29	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20200728	3.08	4.98	2.92	3.78	10388620	3.78	up	up	correct
MFIN.US	Medallion Financial Corp	20200728	3.34	3.35	3.27	3.31	56899	3.31	down	down	correct
MGEE.US	MGE Energy Inc	20200728	66.55	67.89	65.99	66.53	88515	64.4665	down	down	correct
MGI.US	MoneyGram International Inc	20200728	3.1	3.17	3.05	3.09	1088450	3.09	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20200728	11.53	11.64	11.42	11.46	29876	11.0596	down	down	correct
MGLN.US	Magellan Health Inc	20200728	74.44	76.04	74.44	75.11	117471	75.11	up	up	correct
MGNI.US	Magnite Inc	20200728	6	6.09	5.58	5.8	2986512	5.8	down	down	correct
MGNX.US	MacroGenics Inc	20200728	26.14	26.55	25.56	25.78	362136	25.78	down	down	correct
MGPI.US	MGP Ingredients Inc	20200728	37.96	38.71	37.95	38.06	51034	37.5623	up	up	correct
MGRC.US	McGrath RentCorp	20200728	55.22	56.28	55.11	55.36	165993	53.7783	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20200728	7.44	7.47	7.08	7.22	296016	7.22	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20200728	13.21	14.09	13.15	13.94	82363	13.94	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20200728	1.32	1.36	1.29	1.35	82781	1.35	up	up	correct
MICT.US	MICT Inc	20200728	3.67	4.04	3.05	3.22	387217	3.22	down	down	correct
MIDD.US	The Middleby Corporation	20200728	85.31	86.3184	84.83	85.64	370836	85.64	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20200728	0.22	0.22	0.2	0.2	750	0.2	down	down	correct
MIME.US	Mimecast Limited	20200728	43.4	44.705	42.76	43.89	639300	43.89	up	up	correct
MIND.US	MIND Technology Inc	20200728	2.49	2.49	2.3106	2.36	122543	2.36	down	down	correct
MINDP.US	MIND Technology Inc	20200728	17.18	17.18	16.8	17.125	4275	15.1792	down	down	correct
MINM.US	Minim Inc. Common Stock	20200728	2.05	2.05	2	2.03	18977	2.03	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20200728	19.32	19.73	18.63	19.38	29320	19.38	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20200728	8.18	8.5	7.75	8.01	2465586	8.01	down	down	correct
MITK.US	Mitek Systems Inc	20200728	9.5	9.695	9.5	9.67	359743	9.67	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20200728	2	2.19	1.91	2.12	465446	2.12	up	up	correct
MKD.US	Molecular Data Inc	20200728	2.62	2.62	2.15	2.29	49763	2.29	down	up	incorrect
MKSI.US	MKS Instruments Inc	20200728	124.25	124.4	121.52	121.65	269812	120.7879	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20200728	517.86	518.02	502.68	509.6	147374	505.6086	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20200728	0.69	0.7	0.69	0.7	2000	0.7	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20200728	231	233.935	220.68	223.69	27911	222.8912	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20200728	10.01	10.01	10	10	245473	10	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20200728	15.28	16.32	15.28	16.04	4237201	16.04	up	up	correct
MLHR.US	Herman Miller Inc	20200728	22.56	23.28	22.51	22.85	652028	22.4455	up	up	correct
MLKN.US	MillerKnoll Inc	20200728	22.56	23.28	22.51	22.85	652028	22.3452	up	up	correct
MLVF.US	Malvern Bancorp Inc	20200728	12.25	12.25	12.25	12.25	1728	12.25
MMAT.US	Meta Materials Inc	20200728	0.7	0.72	0.6	0.64	1098300	0.64	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20200728	2.3	2.36	2.015	2.15	971809	2.1191	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20200728	1.595	1.7	1.58	1.61	57000	1.61	up	up	correct
MMSI.US	Merit Medical Systems Inc	20200728	44.14	45.08	43.865	44.64	295189	44.64	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20200728	15.92	16.3	15.89	15.97	225571	15.97	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20200728	2.03	2.08	2.03	2.06	18927	1.8905	up	down	incorrect
MNDT.US	Mandiant Inc.	20200728	13.1	13.63	13.07	13.38	6320799	13.38	up	down	incorrect
MNKD.US	MannKind Corporation	20200728	1.63	1.68	1.6	1.61	1543838	1.61	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20200728	0.3125	0.3263	0.3062	0.3229	457243	0.3229	up	up	correct
MNOV.US	MediciNova Inc	20200728	8.66	8.88	7.15	7.4	6555981	7.4	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20200728	7.51	7.7	7.47	7.7	2836	7.7	up	up	correct
MNRO.US	Monro Inc	20200728	62.7	62.7	60.8	61.11	297590	59.5671	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20200728	13.61	13.84	13.5	13.58	17954	13.58	down	down	correct
MNST.US	Monster Beverage Corporation	20200728	76.93	77.02	75.93	76.19	1740984	76.19	down	up	incorrect
MNTV.US	Momentive Global Inc	20200728	23.2	23.67	22.8601	23.09	1237182	23.09	down	down	correct
MNTX.US	Manitex International Inc	20200728	4.39	4.39	4.22	4.35	32751	4.35	down	down	correct
MODV.US	ModivCare Inc	20200728	81.32	81.86	80.5612	80.69	49745	80.69	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20200728	17.96	18.2736	17.85	18.13	28834	17.2424	up	up	correct
MOGO.US	Mogo Inc	20200728	1.93	2.35	1.85	2	2937593	2	up	up	correct
MOHO.US	ECMOHO Limited	20200728	2.16	2.21	2.0901	2.19	298698	2.19	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20200728	17.22	17.48	16.66	17.06	82673	17.06	down	down	correct
MOMO.US	Momo Inc	20200728	17.55	18.38	17.5	17.86	2585461	17.1366	up	up	correct
MOR.US	MorphoSys AG	20200728	33.05	33.12	32.21	32.57	56681	32.57	down	down	correct
MORF.US	Morphic Holding Inc	20200728	26.81	28.178	25.45	26.13	102586	26.13	down	down	correct
MORN.US	Morningstar Inc	20200728	162	162.41	159.95	161.66	93242	160.5732	down	down	correct
MOSY.US	MoSys Inc	20200728	1.91	2	1.88	1.93	42697	1.93	up	up	correct
MOTS.US	Motus GI Holdings Inc	20200728	1.38	1.39	1.21	1.28	34500	1.28	down	down	correct
MOXC.US	Moxian Inc	20200728	0.958	0.99	0.88	0.9235	175214	0.9235	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20200728	16.5	17.03	16.42	16.71	64545	16.71	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20200728	19.09	19.5408	18.5	18.5	12749	17.6106	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20200728	253.54	253.66	247.14	247.48	294527	245.549	down	down	correct
MRAM.US	Everspin Technologies Inc	20200728	7.26	7.33	7.21	7.24	61885	7.24	down	down	correct
MRBK.US	Meridian Corporation	20200728	14.19	15.62	14.19	15.15	25691	14.0567	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20200728	6.17	6.33	6.07	6.33	118725	5.4303	up	down	incorrect
MRCY.US	Mercury Systems Inc	20200728	76.56	77.34	75.425	75.47	172213	75.47	down	down	correct
MREO.US	Mereo BioPharma Group plc	20200728	3	3.17	2.9	2.95	193740	2.95	down	down	correct
MRIN.US	Marin Software Incorporated	20200728	1.37	1.42	1.37	1.385	15600	1.385	up	up	correct
MRKR.US	Marker Therapeutics Inc	20200728	2.06	2.09	2.0129	2.04	132384	2.04	down	down	correct
MRLN.US	Marlin Business Services Corp	20200728	7.2	7.66	7.1544	7.59	28032	7.1178	up	up	correct
MRNA.US	Moderna Inc	20200728	81	83.85	79.5	81.49	32946885	81.49	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20200728	1.69	1.69	1.62	1.63	260371	6.52	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20200728	20.47	20.48	19.695	20	710059	20	down	down	correct
MRTN.US	Marten Transport Ltd	20200728	26.51	26.92	26.13	26.19	368944	16.2819	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20200728	120.08	121.16	118.9	119.17	264086	119.17	down	up	incorrect
MRUS.US	Merus N.V	20200728	13.73	14.14	13.5	13.81	40693	13.81	up	up	correct
MRVL.US	Marvell Technology Inc	20200728	35.47	35.51	34.88	34.98	4902482	34.7752	down	down	correct
MSBI.US	Midland States Bancorp Inc	20200728	14.35	14.6	14.23	14.4	176104	13.3263	up	up	correct
MSEX.US	Middlesex Water Company	20200728	66.13	66.57	65.78	65.92	26305	64.6336	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20200728	11.66	11.66	11.66	11.66	0	10.6537
MSFIX.US	The Multi	20200728	11.89	11.89	11.89	11.89	0	10.8635
MSFT.US	Microsoft Corporation	20200728	203.61	204.7	201.74	202.02	23251391	199.3357	down	down	correct
MSFYX.US	The Multi	20200728	11.34	11.34	11.34	11.34	0	10.3614
MSTR.US	MicroStrategy Incorporated	20200728	117.06	119.25	115.87	117.81	67054	117.81	up	up	correct
MTBC.US	CareCloud Inc	20200728	10.38	10.5008	10.16	10.33	74899	10.33	down	down	correct
MTBCP.US	CareCloud Inc	20200728	25.63	25.65	25.5	25.5	16538	22.1331	down	up	incorrect
MTC.US	Mmtec Inc	20200728	1.31	1.35	1.26	1.3	325712	1.3	down	down	correct
MTCH.US	Match Group Inc	20200728	91.51	101.9	91.51	98.44	7953501	98.44	up	up	correct
MTEM.US	Molecular Templates Inc	20200728	11.83	11.94	11.5	11.62	206325	11.62	down	down	correct
MTEX.US	Mannatech Incorporated	20200728	17.1	17.5	17.1	17.1	3823	14.915
MTLS.US	Materialise NV	20200728	27.73	28.63	26.91	27.78	101254	27.78	up	up	correct
MTP.US	Midatech Pharma plc	20200728	2.28	2.38	1.9799	2.1	805791	2.1	down	down	correct
MTRX.US	Matrix Service Company	20200728	8.95	9.06	8.82	8.89	98230	8.89	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20200728	37.31	37.76	36.14	36.28	673854	36.28	down	down	correct
MU.US	Micron Technology Inc	20200728	51.26	51.27	50.04	50.09	15614360	50.0201	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20200728	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20200728	16.02	16.58	15.52	15.85	401300	15.85	down	down	correct
MVBF.US	MVB Financial Corp	20200728	13.78	14.3383	13.31	13.31	8240	12.9998	down	down	correct
MVIS.US	MicroVision Inc	20200728	2.04	2.08	1.96	2.03	4435253	2.03	down	down	correct
MVST.US	Microvast Holdings Inc	20200728	10.17	10.205	10.14	10.14	2200	10.14	down	down	correct
MYFW.US	First Western Financial Inc	20200728	14.84	14.99	14.61	14.69	8145	14.69	down	down	correct
MYGN.US	Myriad Genetics Inc	20200728	11.96	12.03	11.53	11.56	522400	11.56	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20200728	5.02	5.31	4.9501	5.07	390272	10.14	up	up	correct
MYRG.US	MYR Group Inc	20200728	32.18	33.06	32.17	32.4	50851	32.4	up	up	correct
MYSZ.US	My Size Inc	20200728	1.35	1.44	1.35	1.36	397811	1.36	up	up	correct
NAII.US	Natural Alternatives International Inc	20200728	6.99	6.99	6.87	6.94	1542	6.94	down	down	correct
NAKD.US	Naked Brand Group Limited	20200728	0.621	0.71	0.56	0.567	1719821	8.505	down	down	correct
NAOV.US	NanoVibronix Inc	20200728	1.54	1.59	1.505	1.55	20968	1.55	up	down	incorrect
NARI.US	Inari Medical Inc	20200728	58.21	58.3396	56.28	57.42	148628	57.42	down	down	correct
NATH.US	Nathan's Famous Inc	20200728	53.68	53.98	52.06	52.53	3116	50.7941	down	down	correct
NATI.US	National Instruments Corporation	20200728	37.77	37.9	36.86	36.91	290352	35.44	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20200728	9.89	9.9	9.57	9.68	6688	9.1676	down	up	incorrect
NAVI.US	Navient Corporation	20200728	8.34	8.49	8.1	8.18	3839111	7.6219	down	down	correct
NBEV.US	NewAge Inc	20200728	2.24	2.28	2.17	2.24	1559795	2.24
NBIX.US	Neurocrine Biosciences Inc	20200728	125.45	126.24	121.35	121.65	609602	121.65	down	down	correct
NBN.US	Northeast Bank	20200728	14.75	15.45	14.75	15.28	67068	15.2445	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20200728	0.8	0.895	0.794	0.82	1167690	8.2	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20200728	7.44	7.65	7.3	7.54	138143	7.54	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20200728	30.68	30.8	29.67	29.71	129836	28.3476	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20200728	55.28	57.29	55.28	56.98	24784	56.98	up	up	correct
NCMI.US	National CineMedia Inc	20200728	2.91	2.98	2.9	2.94	381635	2.6614	up	up	correct
NCNA.US	NuCana plc	20200728	5.4	5.51	5.22	5.34	83503	5.34	down	up	incorrect
NCNO.US	nCino Inc	20200728	72.05	73.72	71.6	72.13	252888	72.13	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20200728	0.59	0.59	0.5715	0.5727	107220	11.454	down	down	correct
NCTY.US	The9 Limited	20200728	0.71	0.779	0.69	0.7342	893046	7.342	up	up	correct
NDAQ.US	Nasdaq Inc	20200728	129.56	129.96	127.4	128.15	704568	125.6588	down	down	correct
NDLS.US	Noodles & Company	20200728	6.56	6.59	6.43	6.5	125347	6.5	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20200728	1.06	1.06	1	1.04	237919	1.04	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20200728	0.14	0.14	0.1399	0.1399	242	0.1399	down	down	correct
NDSN.US	Nordson Corporation	20200728	194.65	195.24	192.11	192.34	130511	189.977	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20200728	4.72	4.72	4.48	4.64	60875	4.64	down	up	incorrect
NEO.US	NeoGenomics Inc	20200728	35	38.24	35	35.8	1079435	35.8	up	down	incorrect
NEOG.US	Neogen Corporation	20200728	75.85	76.63	73.99	74.28	161896	37.14	down	down	correct
NEON.US	Neonode Inc	20200728	10.05	10.2697	9.61	9.67	58810	9.67	down	down	correct
NEPH.US	Nephros Inc	20200728	7.797	7.9	7.755	7.8	6805	7.8	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20200728	2.92	2.97	2.85	2.89	408090	2.89	down	down	correct
NERV.US	Minerva Neurosciences Inc	20200728	3.57	3.64	3.505	3.52	674772	3.52	down	down	correct
NESR.US	National Energy Services Reunited Corp	20200728	6.51	6.67	6.205	6.37	222260	6.37	down	up	incorrect
NESRW.US	NESRW	20200728	0.65	0.8	0.59	0.7493	744500	0.7493	up	up	correct
NETE.US	Net Element Inc	20200728	16.02	16.58	15.52	15.85	401303	15.85	down	down	correct
NEWT.US	Newtek Business Services Corp	20200728	18.04	18.4	17.89	17.99	253438	15.3492	down	down	correct
NEXT.US	NextDecade Corporation	20200728	1.7	1.78	1.69	1.7	66155	1.7
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20200728	9.7	10.04	9.7	9.83	242862	9.3185	up	up	correct
NFE.US	New Fortress Energy Inc	20200728	19.81	21.31	19.6801	20.57	135685	20.2124	up	up	correct
NFLX.US	Netflix Inc	20200728	496.02	497.7927	487.7601	488.51	5986727	488.51	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20200728	18.17	18.39	17.95	18.09	110382	18.09	down	down	correct
NH.US	NantHealth Inc	20200728	4.21	4.26	3.97	4.01	222951	4.01	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20200728	5.3001	5.32	5.03	5.12	22069	4.3373	down	down	correct
NICE.US	NICE Ltd	20200728	199.58	200.83	198.8	199.77	180793	199.77	up	up	correct
NICHX.US	NICHX	20200728	26.44	26.44	26.44	26.44	0	24.8912
NICK.US	Nicholas Financial Inc	20200728	8.2	8.2	8.2	8.2	432	8.2
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20200728	15.01	15.3	14.9036	15.26	56698	15.26	up	up	correct
NIU.US	Niu Technologies	20200728	18.59	18.93	18.06	18.43	706709	18.43	down	down	correct
NK.US	NantKwest Inc	20200728	13.3	13.6	12.72	12.82	780189	12.82	down	down	correct
NKLA.US	Nikola Corporation	20200728	33.99	34.1	31.71	32.75	11000040	32.75	down	down	correct
NKSH.US	National Bankshares Inc	20200728	25.8	26.11	25.61	25.77	6044	24.2274	down	down	correct
NKTR.US	Nektar Therapeutics	20200728	23.69	23.76	23.1213	23.19	475567	23.19	down	down	correct
NKTX.US	Nkarta Inc	20200728	28.07	28.24	26.9	27.22	83192	27.22	down	down	correct
NLOK.US	NortonLifeLock Inc	20200728	20.71	20.89	20.4	20.57	4255087	19.9106	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20200728	10.5	10.61	10.12	10.18	362793	10.18	down	down	correct
NMFC.US	New Mountain Finance Corporation	20200728	8.97	9.1	8.89	9.05	330278	7.8343	up	up	correct
NMIH.US	NMI Holdings Inc	20200728	13.99	14.63	13.99	14.38	1593219	14.38	up	up	correct
NMRD.US	Nemaura Medical Inc	20200728	6.9	7	6.65	6.675	278747	6.675	down	down	correct
NMRK.US	Newmark Group Inc	20200728	3.95	4.2	3.95	4.14	1215234	4.1115	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20200728	1.68	1.88	1.675	1.87	33300	1.87	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20200728	0.539	0.6492	0.49	0.5307	9598984	0.5307	down	down	correct
NNBR.US	NN Inc	20200728	5.13	5.27	4.96	5.2	346468	5.2	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20200728	2.29	2.3	2.17	2.23	986971	2.23	down	down	correct
NODK.US	NI Holdings Inc	20200728	16.16	16.36	15.95	16.08	18322	16.08	down	down	correct
NOTV.US	Inotiv Inc	20200728	5.08	5.51	5.08	5.49	52124	5.49	up	up	correct
NOVN.US	Novan Inc	20200728	0.93	0.945	0.7556	0.7825	6320257	7.825	down	down	correct
NOVT.US	Novanta Inc	20200728	104.75	104.75	102.33	102.38	79217	102.38	down	down	correct
NPA.US	New Providence Acquisition Corp	20200728	10.3	10.3	10.3	10.3	240	10.3
NRBO.US	NeuroBo Pharmaceuticals Inc	20200728	7	7	6.3	6.62	183709	6.62	down	down	correct
NRC.US	National Research Corporation	20200728	58.32	59.398	57.42	57.65	24992	57.1985	down	down	correct
NRIM.US	Northrim BanCorp Inc	20200728	22.7	23.54	22.2377	23.19	36396	21.9111	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20200728	19.51	20.43	16.63	18.93	1395316	18.93	down	up	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20200728	15.2	15.2	15.2	15.2	0	13.4924
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20200728	15.35	15.35	15.35	15.35	0	13.7871
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20200728	15.35	15.35	15.35	15.35	0	13.5964
NRXP.US	NRx Pharmaceuticals Inc	20200728	11.035	11.035	10.76	10.76	1300	10.76	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20200728	0.28	0.28	0.26	0.26	3500	0.26	down	down	correct
NSIT.US	Insight Enterprises Inc	20200728	48.88	48.915	47.91	48.16	162232	48.16	down	down	correct
NSPR.US	InspireMD Inc	20200728	7.2	7.35	6.9	7.35	153880	7.35	up	up	correct
NSSC.US	Napco Security Technologies Inc	20200728	24.82	25.98	24.71	24.88	61447	24.88	up	up	correct
NSTG.US	NanoString Technologies Inc	20200728	36.22	36.86	35.05	35.21	261903	35.21	down	down	correct
NSYS.US	Nortech Systems Incorporated	20200728	4.4336	4.45	4.4336	4.45	760	4.45	up	up	correct
NTAP.US	NetApp Inc	20200728	44.04	44.115	42.82	42.95	1393584	41.4154	down	down	correct
NTCT.US	NetScout Systems Inc	20200728	26.77	26.965	26.425	26.45	293296	26.45	down	down	correct
NTES.US	NetEase Inc	20200728	444.1	457.17	444.1	450.28	1910315	88.8954	up	up	correct
NTGR.US	NETGEAR Inc	20200728	30	30.0504	28.68	28.86	415314	28.86	down	down	correct
NTIC.US	Northern Technologies International Corporation	20200728	8.55	8.96	8.12	8.445	5063	8.3049	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20200728	19.95	20.0524	19.03	19.05	417263	19.05	down	down	correct
NTNX.US	Nutanix Inc	20200728	21.49	22.365	21.36	21.79	2341665	21.79	up	up	correct
NTRA.US	Natera Inc	20200728	47.58	47.76	46.06	46.09	425057	46.09	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20200728	9	9	9	9	0	9
NTRS.US	Northern Trust Corporation	20200728	76.09	77.37	75.87	77.1	1290261	73.9973	up	up	correct
NTRSO.US	Northern Trust Corporation	20200728	26.66	26.835	26.66	26.75	13800	25.0697	up	up	correct
NTUS.US	Natus Medical Incorporated	20200728	20.73	21.1	20.195	20.81	312825	20.81	up	up	correct
NTWK.US	NetSol Technologies Inc	20200728	3	3.015	2.9	2.9	43167	2.9	down	down	correct
NUAN.US	Nuance Communications Inc	20200728	26.57	27.02	26.57	26.7	1663618	26.7	up	up	correct
NURO.US	NeuroMetrix Inc	20200728	2.08	2.17	2.05	2.05	413135	2.05	down	down	correct
NUVA.US	NuVasive Inc	20200728	59.55	60.21	57.93	58.79	754771	58.79	down	down	correct
NUWE.US	Nuwellis Inc	20200728	24.7502	25.0653	23.4062	23.9822	239095	23.9822	down	up	incorrect
NUZE.US	NuZee Inc	20200728	19.61	23	18.49	18.49	30215	18.49	down	down	correct
NVAX.US	Novavax Inc	20200728	139.43	151	136.5006	148.6	5907833	148.6	up	up	correct
NVCN.US	Neovasc Inc	20200728	2.69	2.7	2.58	2.61	117373	2.61	down	up	incorrect
NVCR.US	NovoCure Limited	20200728	67.3	68.25	66.675	67.6	780585	67.6	up	up	correct
NVDA.US	NVIDIA Corporation	20200728	414.97	415.28	408.37	408.62	6790901	102.0052	down	down	correct
NVEC.US	NVE Corporation	20200728	56.26	56.9106	54.83	55.1	17206	50.0737	down	down	correct
NVEE.US	NV5 Global Inc	20200728	55.7	57.44	54.65	54.81	51269	54.81	down	down	correct
NVFY.US	Nova LifeStyle Inc	20200728	1.625	1.73	1.616	1.7	12282	1.7	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20200728	1.93	1.93	1.68	1.7	273927	1.7	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20200728	50.47	50.47	49.04	49.15	87043	49.15	down	down	correct
NVNO.US	enVVeno Medical Corp	20200728	7.975	8	7.25	8	131100	8	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20200728	0.111	0.111	0.1	0.1	22300	0.1	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20200728	0.03	0.03	0.03	0.03	4330	3
NWBI.US	Northwest Bancshares Inc	20200728	9.72	9.93	9.35	9.74	522881	8.8613	up	up	correct
NWE.US	NorthWestern Corporation	20200728	53.87	56.31	53.87	55.9	384404	52.461	up	up	correct
NWFL.US	Norwood Financial Corp	20200728	25.71	25.9987	25.34	25.35	5163	24.1128	down	down	correct
NWL.US	Newell Brands Inc	20200728	17.31	17.57	17.205	17.26	3361361	16.2204	down	down	correct
NWLI.US	National Western Life Group Inc	20200728	197.77	199.87	194.27	194.28	3865	193.5795	down	up	incorrect
NWPX.US	Northwest Pipe Company	20200728	25.82	26.19	25.56	25.68	48662	25.68	down	down	correct
NWS.US	News Corporation	20200728	12.78	12.81	12.67	12.73	551559	12.5363	down	down	correct
NWSA.US	News Corporation	20200728	12.77	12.82	12.569	12.71	1208399	12.5211	down	down	correct
NXGN.US	NextGen Healthcare Inc	20200728	11.67	12.12	11.66	11.98	448753	11.98	up	up	correct
NXPI.US	NXP Semiconductors N.V	20200728	116.568	119	115	115.24	6709086	113.371	down	down	correct
NXST.US	Nexstar Media Group Inc	20200728	84.28	86.11	84.28	84.5	198181	81.7937	up	up	correct
NXTC.US	NextCure Inc	20200728	9.17	9.467	9.06	9.18	512150	9.18	up	up	correct
NXTD.US	Nxt	20200728	0.54	0.65	0.5014	0.5077	30750913	5.077	down	down	correct
NXTP.US	Nextplay Technologies Inc	20200728	2.2	2.443	2.2	2.32	51100	2.32	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20200728	2.53	2.64	2.52	2.61	4610774	2.2497	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20200728	18.625	18.65	18.55	18.65	13301	16.7914	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20200728	18.8	18.9389	18.55	18.8	19497	16.9286
NYMTP.US	New York Mortgage Trust Inc	20200728	19.2	19.26	19.2	19.26	643	17.3786	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20200728	3.36	3.43	3.27	3.28	121247	3.28	down	up	incorrect
OBAS.US	Optibase Ltd	20200728	12	12	12	12	0	12
OBCI.US	Ocean Bio	20200728	14.86	15.4586	14.35	14.86	27278	14.6491
OBLG.US	Oblong Inc	20200728	3.41	3.4781	3.11	3.37	163120	3.37	down	down	correct
OBNK.US	Origin Bancorp Inc	20200728	22.93	23.46	22.6051	23.24	41415	22.783	up	up	correct
OBSV.US	ObsEva SA	20200728	2.65	2.69	2.6	2.64	670758	2.64	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20200728	23.75	23.75	23.75	23.75	500	22.8053
OCC.US	Optical Cable Corporation	20200728	2.48	2.48	2.3873	2.3873	1470	2.3873	down	down	correct
OCCI.US	OFS Credit Company Inc	20200728	8.81	8.81	8.41	8.67	35866	6.8442	down	down	correct
OCCIP.US	OFS Credit Company Inc	20200728	23.33	23.465	23.33	23.465	370	21.4032	up	up	correct
OCFC.US	OceanFirst Financial Corp	20200728	15.8	16.33	15.67	16.12	143494	15.2579	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20200728	26.076	26.2	26.076	26.2	3400	23.7704	up	up	correct
OCGN.US	Ocugen Inc	20200728	0.7517	0.9577	0.6742	0.72	301529406	0.72	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20200728	4.55	4.55	4.5	4.53	211360	4.0154	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20200728	8.45	8.575	8.2865	8.3	430387	8.3	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20200728	2.74	2.74	2.61	2.68	4906	10.72	down	down	correct
OCX.US	OncoCyte Corporation	20200728	1.36	1.51	1.33	1.43	888493	1.43	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20200728	185.36	186.26	182.035	182.4	687640	181.6038	down	down	correct
ODP.US	The ODP Corporation	20200728	22.22	22.92	22.05	22.13	371224	22.13	down	down	correct
ODT.US	Odonate Therapeutics Inc	20200728	36.01	36.33	34.76	35.4	127625	35.4	down	down	correct
OEG.US	Orbital Energy Group Inc	20200728	0.61	0.64	0.5902	0.6019	106008	0.6019	down	down	correct
OESX.US	Orion Energy Systems Inc	20200728	4.26	4.43	4.21	4.36	313189	4.36	up	up	correct
OFED.US	Oconee Federal Financial Corp	20200728	26.4	26.73	26.12	26.25	5561	25.5929	down	down	correct
OFIX.US	Orthofix Medical Inc	20200728	31.72	32.295	30.87	30.96	48019	30.96	down	down	correct
OFLX.US	Omega Flex Inc	20200728	120.1	120.345	116.532	120.3	6309	118.8907	up	up	correct
OFS.US	OFS Capital Corporation	20200728	4.11	4.165	4.1	4.12	44822	3.5461	up	up	correct
OFSSI.US	OFSSI	20200728	22.25	22.6	22.145	22.6	3800	20.9356	up	up	correct
OGI.US	OrganiGram Holdings Inc	20200728	1.34	1.4	1.33	1.36	5134997	1.36	up	up	correct
OIIM.US	O2Micro International Limited	20200728	2.26	2.26	2.0033	2.11	66190	2.11	down	up	incorrect
OKTA.US	Okta Inc	20200728	206.32	208	203.445	205.06	743220	205.06	down	down	correct
OLB.US	The OLB Group Inc	20200728	10.25	10.4	10.25	10.4	308	10.4	up	up	correct
OLED.US	Universal Display Corporation	20200728	168.16	169.81	164.11	164.46	493892	163.5346	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20200728	108.44	108.75	105.04	105.32	583007	105.32	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20200728	34	34	32.61	33.6	87426	32.327	down	down	correct
OMCL.US	Omnicell Inc	20200728	66.94	70.22	66.84	68.95	590054	68.95	up	up	correct
OMER.US	Omeros Corporation	20200728	14.02	14.19	13.69	13.89	201771	13.89	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20200728	4.22	4.22	4.11	4.16	12191	4.16	down	down	correct
OMP.US	Oasis Midstream Partners LP	20200728	8.05	8.09	7.81	7.83	198393	6.3907	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20200728	5.5	5.5	5.45	5.5	3200	5.5
ON.US	ON Semiconductor Corporation	20200728	20.79	21.17	20.48	20.5	3692473	20.5	down	down	correct
ONB.US	Old National Bancorp	20200728	13.74	14.13	13.74	13.98	838314	13.3047	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20200728	3.32	3.95	3.13	3.83	852937	3.83	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20200728	3.12	3.2	3	3.1	186268	3.1	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20200728	1.98	2.06	1.92	2.04	426264	2.04	up	up	correct
ONEM.US	1Life Healthcare Inc	20200728	35.01	35.2	33.35	33.54	1551809	33.54	down	down	correct
ONEW.US	OneWater Marine Inc	20200728	25.97	28.5	25.97	26.77	56900	25.6428	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20200728	1.195	1.21	1.11	1.13	669816	16.95	down	down	correct
ONVO.US	Organovo Holdings Inc	20200728	0.76	0.78	0.6901	0.7089	64056	14.178	down	down	correct
OPBK.US	OP Bancorp	20200728	6.26	6.35	6.25	6.35	5945	6.0209	up	down	incorrect
OPCH.US	Option Care Health Inc	20200728	11.81	12.1	11.59	11.6	814431	11.6	down	down	correct
OPEN.US	Opendoor Technologies Inc	20200728	12.05	12.1	11.85	11.87	123200	11.87	down	down	correct
OPGN.US	OpGen Inc	20200728	2.15	2.23	2.07	2.1	2057082	2.1	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20200728	2.3272	2.4399	2.26	2.3	21732	2.3	down	up	incorrect
OPI.US	Office Properties Income Trust	20200728	24.2	25.21	24.18	25	199730	22.9104	up	up	correct
OPINL.US	Office Properties Income Trust	20200728	25.38	25.49	25.31	25.39	40400	23.5722	up	up	correct
OPK.US	OPKO Health Inc	20200728	5.8063	5.96	5.56	5.58	18961644	5.58	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20200728	9.13	9.28	9.05	9.18	18286	9.18	up	up	correct
OPRA.US	Opera Limited	20200728	9.64	9.97	9.64	9.79	298525	9.79	up	up	correct
OPRT.US	Oportun Financial Corporation	20200728	14.34	15.23	14.34	14.8	67782	14.8	up	up	correct
OPRX.US	OptimizeRx Corporation	20200728	14.21	14.77	13.7911	14.38	71866	14.38	up	down	incorrect
OPTN.US	OptiNose Inc	20200728	5.06	5.1	4.875	4.93	263975	4.93	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20200728	3.71	3.95	3.67	3.78	25746	3.78	up	up	correct
ORGS.US	Orgenesis Inc	20200728	5.69	5.7175	5.4129	5.49	58629	5.49	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20200728	21.45	23.7998	21.45	23.66	238086	23.66	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20200728	456.39	458.68	449.66	450.05	607877	450.05	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20200728	3.88	3.9	3.76	3.76	42340	3.76	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20200728	13.88	14.08	13.79	13.92	3592	13.1327	up	up	correct
ORTX.US	Orchard Therapeutics plc	20200728	5.25	5.37	5.1101	5.23	213264	5.23	down	down	correct
OSBC.US	Old Second Bancorp Inc	20200728	8.06	8.39	8.06	8.22	127000	8.097	up	up	correct
OSIS.US	OSI Systems Inc	20200728	67.67	68.45	67.05	67.7	90466	67.7	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20200728	5.55	5.58	5.13	5.21	1112701	5.21	down	down	correct
OSPN.US	OneSpan Inc	20200728	29.54	29.82	29.07	29.21	961955	29.21	down	down	correct
OSS.US	One Stop Systems Inc	20200728	2.17	2.17	2.1	2.12	75680	2.12	down	down	correct
OSTK.US	Overstock.com Inc	20200728	58.03	60.94	57.6	58.37	3956972	58.37	up	up	correct
OSUR.US	OraSure Technologies Inc	20200728	17.79	17.83	17.2	17.24	1102355	17.24	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20200728	5.78	6.01	5.78	5.91	166596	5.91	up	up	correct
OTEL.US	Otelco Inc	20200728	11.45	11.55	11.41	11.51	99695	11.51	up	up	correct
OTEX.US	Open Text Corporation	20200728	44.62	44.71	44.17	44.18	218616	43.0609	down	up	incorrect
OTIC.US	Otonomy Inc	20200728	4.03	4.1	3.95	4.02	197383	4.02	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20200728	1.39	1.42	1.33	1.34	1721673	1.34	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20200728	0.22	0.22	0.185	0.185	21126	0.185	down	down	correct
OTRK.US	Ontrak Inc	20200728	37.75	38.9	37.11	37.88	378213	37.88	up	down	incorrect
OTTR.US	Otter Tail Corporation	20200728	38.43	39.37	38.43	38.89	130806	37.0619	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20200728	19.9	20.09	19.9	20.07	1341	18.9991	up	up	correct
OVID.US	Ovid Therapeutics Inc	20200728	6.75	6.78	6.41	6.42	438757	6.42	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20200728	12.4324	13.22	12.33	12.63	13718	12.279	up	up	correct
OWSCX.US	OWSCX	20200728	18.66	18.66	18.66	18.66	0	18.1364
OXBR.US	Oxbridge Re Holdings Limited	20200728	1.12	1.28	1.11	1.22	263830	1.22	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20200728	4.11	4.17	4.09	4.14	421695	3.4368	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20200728	23.1	23.2098	23.1	23.14	3446	21.0158	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20200728	21.31	21.36	21.27	21.36	3900	19.4957	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20200728	2.72	2.73	2.68	2.7	183056	2.3035	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20200728	23.2	23.5	23.2	23.5	5357	21.323	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20200728	22.5	22.671	22.5	22.668	7600	20.9778	up	up	correct
OYST.US	Oyster Point Pharma Inc	20200728	23.13	23.84	22.51	23.56	38994	23.56	up	up	correct
OZK.US	Bank OZK	20200728	23.59	24.3	23.59	24	891707	23.0419	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20200728	7.82	7.93	7.7	7.72	3172633	6.7912	down	down	correct
PAAS.US	Pan American Silver Corp	20200728	37.88	38.98	37.28	37.99	3622049	37.4068	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20200728	3.76	3.86	3.7599	3.77	621539	3.77	up	up	correct
PACW.US	PacWest Bancorp	20200728	18.69	18.85	18.205	18.38	835280	17.5496	down	down	correct
PAE.US	PAE Incorporated	20200728	8.34	8.47	8.2	8.32	175337	8.32	down	down	correct
PAEWW.US	PAE Incorporated	20200728	2.15	2.15	2.15	2.15	200	2.15
PAGP.US	Plains GP Holdings L.P	20200728	7.97	8.1001	7.86	7.87	2333288	6.9579	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20200728	23.6	24	23.495	23.74	97922	22.9904	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20200728	1.5	1.75	1.5	1.75	700	1.75	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20200728	2.05	2.09	2.04	2.04	4434	1.9776	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20200728	247.5	249.56	244.61	244.81	357628	244.81	down	down	correct
PASG.US	Passage Bio Inc	20200728	19.18	19.18	17.661	18.68	115704	18.68	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20200728	8.3	8.4842	8.3	8.42	1095	4.7014	up	up	correct
PATK.US	Patrick Industries Inc	20200728	66.36	67.85	66.06	67.24	299204	65.9988	up	up	correct
PAVM.US	PAVmed Inc	20200728	2.07	2.0899	2.01	2.02	410062	2.02	down	down	correct
PAVMW.US	PAVmed Inc	20200728	0.89	1.0652	0.89	1.0652	200	1.0652	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20200728	0.98	0.98	0.96	0.97	6630	0.97	down	down	correct
PAYS.US	PaySign Inc	20200728	9.04	9.09	8.7	8.76	337869	8.76	down	down	correct
PAYX.US	Paychex Inc	20200728	72.6	73.52	72.38	73.14	1994319	70.2075	up	up	correct
PBCT.US	People's United Financial Inc	20200728	11.26	11.44	11.165	11.19	5786507	10.3509	down	down	correct
PBCTP.US	People's United Financial Inc	20200728	25.17	25.66	25.1	25.43	12937	23.5681	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20200728	8.76	8.94	8.76	8.77	6217	8.77	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20200728	9.3	9.7	9.3	9.7	651	9.4729	up	down	incorrect
PBIP.US	Prudential Bancorp Inc	20200728	11.98	12.05	11.72	12.03	1978	11.6564	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20200728	6.3	6.3	6.3	6.3	10	6.3
PBPB.US	Potbelly Corporation	20200728	2.71	2.79	2.6801	2.73	125460	2.73	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20200728	2.565	2.71	2.4773	2.67	81471	2.67	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20200728	10.03	10.18	9.7	9.95	471390	9.95	down	down	correct
PCAR.US	PACCAR Inc	20200728	85.97	86.63	85.01	85.45	1997148	81.5371	down	down	correct
PCB.US	PCB Bancorp	20200728	9.7	9.9	9.62	9.65	29819	9.2197	down	down	correct
PCH.US	PotlatchDeltic Corporation	20200728	42.64	43.96	42.15	43.3	809068	38.4617	up	up	correct
PCOM.US	Points International Ltd	20200728	9.2117	9.42	9.121	9.33	33750	9.33	up	up	correct
PCRX.US	Pacira BioSciences Inc	20200728	53.06	53.85	51.48	51.97	465795	51.97	down	down	correct
PCSB.US	PCSB Financial Corporation	20200728	11.29	11.45	11.11	11.11	65210	10.911	down	down	correct
PCTI.US	PCTEL Inc	20200728	6.61	6.84	6.53	6.64	98306	6.3111	up	up	correct
PCTY.US	Paylocity Holding Corporation	20200728	133.13	135	131.7	131.87	172102	131.87	down	down	correct
PCVX.US	Vaxcyte Inc	20200728	31.84	31.92	28.11	29.03	68587	29.03	down	down	correct
PCYG.US	Park City Group Inc	20200728	4.07	4.19	3.95	4.01	15373	4.01	down	down	correct
PCYO.US	Pure Cycle Corporation	20200728	8.78	9.13	8.76	8.93	63318	8.93	up	up	correct
PDCE.US	PDC Energy Inc	20200728	14.54	14.87	14.2	14.23	654649	13.9703	down	down	correct
PDCO.US	Patterson Companies Inc	20200728	25.38	25.53	25.05	25.08	970423	24.0388	down	up	incorrect
PDD.US	Pinduoduo Inc	20200728	83.17	85.42	82.83	83.77	5910735	83.77	up	up	correct
PDEX.US	Pro	20200728	20.55	20.6	20.19	20.19	1247	20.19	down	up	incorrect
PDFS.US	PDF Solutions Inc	20200728	19.99	20.27	19.45	19.45	74117	19.45	down	down	correct
PDLB.US	PDL Community Bancorp	20200728	9.31	9.81	9.307	9.4	3914	9.4	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20200728	3.96	4	3.51	3.67	783705	3.67	down	down	correct
PDSKX.US	PDSKX	20200728	22.65	22.65	22.65	22.65	0	21.9184
PDSRX.US	PDSRX	20200728	22.62	22.62	22.62	22.62	0	21.793
PDSYX.US	PDSYX	20200728	22.7	22.7	22.7	22.7	0	21.9683
PEBK.US	Peoples Bancorp of North Carolina Inc	20200728	16.61	17.36	16.5	16.5	14003	15.8548	down	down	correct
PEBO.US	Peoples Bancorp Inc	20200728	20	20.44	20	20.28	76597	18.7756	up	up	correct
PEGA.US	Pegasystems Inc	20200728	104.67	106.73	103.6	104.36	346948	104.2359	down	down	correct
PENN.US	Penn National Gaming Inc	20200728	32.67	34.3	32.55	33.2	7146105	33.2	up	down	incorrect
PEP.US	PepsiCo Inc	20200728	137.98	138.59	137.09	137.38	3787724	131.5912	down	up	incorrect
PERI.US	Perion Network Ltd	20200728	6.08	6.48	6.08	6.35	208454	6.35	up	up	correct
PESI.US	Perma	20200728	7.17	7.2	7.01	7.1227	17467	7.1227	down	down	correct
PETQ.US	PetIQ Inc	20200728	36.11	36.3	35.55	35.96	274708	35.96	down	down	correct
PETS.US	PetMed Express Inc	20200728	31.11	32	30.85	30.92	1022005	29.2365	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20200728	0.7	0.7	0.6	0.6	1280	2.4	down	up	incorrect
PETZ.US	TDH Holdings Inc	20200728	1.3	1.38	1.2901	1.37	7853	1.37	up	up	correct
PFALX.US	PFALX	20200728	8.39	8.39	8.39	8.39	0	7.777
PFBC.US	Preferred Bank	20200728	38.63	39.1	38.14	38.3	71531	37.0766	down	down	correct
PFC.US	Premier Financial Corp	20200728	16.02	16.69	16.02	16.52	134203	15.6304	up	up	correct
PFFLX.US	PFFLX	20200728	8.39	8.39	8.39	8.39	0	7.7753
PFG.US	Principal Financial Group Inc	20200728	46.99	47	43.3	43.43	2650866	40.8433	down	down	correct
PFHD.US	Professional Holding Corp	20200728	11.04	11.15	10.43	10.45	55004	10.45	down	down	correct
PFIE.US	Profire Energy Inc	20200728	0.8	0.84	0.78	0.81	36676	0.81	up	up	correct
PFIN.US	P&F Industries Inc	20200728	4.82	4.82	4.82	4.82	1512	4.82
PFIS.US	Peoples Financial Services Corp	20200728	38.365	38.4	37.86	38.1	4588	36.1711	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20200728	8.39	8.39	8.39	8.39	0	7.5581
PFLT.US	PennantPark Floating Rate Capital Ltd	20200728	8.43	8.48	8.35	8.45	142103	7.3358	up	up	correct
PFMT.US	Performant Financial Corporation	20200728	0.5839	0.61	0.5839	0.591	25830	0.591	up	up	correct
PFSW.US	PFSweb Inc	20200728	7.92	8.05	7.65	7.72	151586	7.72	down	down	correct
PFX.US	Phenixfin Corporation	20200728	12.3	13.19	12.13	13.105	33581	13.105	up	up	correct
PFXNL.US	PhenixFIN Corporation	20200728	19.77	19.77	19.29	19.29	2768	17.842	down	down	correct
PGC.US	Peapack	20200728	16.31	16.855	16.31	16.55	95748	16.3496	up	up	correct
PGEN.US	Precigen Inc	20200728	4.35	4.4	4.21	4.22	558172	4.22	down	down	correct
PGNY.US	Progyny Inc	20200728	26.66	27.27	26.08	26.2	468728	26.2	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20200728	4.54	4.895	4.31	4.38	1350038	4.38	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20200728	32.63	34.04	32.63	33.38	39282	33.38	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20200728	3.75	3.99	3.41	3.54	47459	3.54	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20200728	2.42	2.46	2.3	2.33	417974	2.33	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20200728	0.23	0.23	0.18	0.1999	5100	0.1999	down	down	correct
PHUN.US	Phunware Inc	20200728	1.55	1.56	1.48	1.53	2626077	1.53	down	down	correct
PHUNW.US	Phunware Inc	20200728	0.28	0.28	0.28	0.28	469	0.28
PI.US	Impinj Inc	20200728	30.15	30.42	27.845	27.91	376837	27.91	down	down	correct
PIIVX.US	PIIVX	20200728	31.33	31.33	31.33	31.33	0	30.7197
PINC.US	Premier Inc	20200728	34.42	34.74	34.03	34.07	221548	32.9581	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20200728	2.78	2.905	2.76	2.86	243158	2.86	up	down	incorrect
PIXY.US	ShiftPixy Inc	20200728	4.65	4.85	4.45	4.84	302979	4.84	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20200728	12.1	13.05	12.1	12.84	18369	12.2834	up	up	correct
PKOH.US	Park	20200728	15.2	15.6	14.87	15.04	29903	14.7035	down	down	correct
PLAB.US	Photronics Inc	20200728	11.75	11.77	11.57	11.59	236296	11.59	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20200728	12.08	12.765	12.02	12.56	3883587	12.56	up	up	correct
PLBC.US	Plumas Bancorp	20200728	21.6079	22.08	21.51	21.51	2587	20.8622	down	up	incorrect
PLCE.US	The Children's Place Inc	20200728	27.09	27.7	26.61	26.92	767810	26.92	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20200728	1.3	1.3	1.23	1.26	180449	1.26	down	down	correct
PLL.US	Piedmont Lithium Inc	20200728	7.78	7.85	7.02	7.14	199789	7.14	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20200728	85.79	86.8874	84.36	85.55	266728	85.55	down	down	correct
PLPC.US	Preformed Line Products Company	20200728	50.17	51.2999	50.02	50.48	6772	49.6959	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20200728	24.52	25.353	23.52	24.38	52189	24.38	down	down	correct
PLSE.US	Pulse Biosciences Inc	20200728	10.71	11.19	10.71	10.79	36189	10.79	up	up	correct
PLUG.US	Plug Power Inc	20200728	8.35	8.35	8.03	8.06	10326144	8.06	down	up	incorrect
PLUS.US	ePlus inc	20200728	72.25	72.25	70.8666	71.49	35811	35.745	down	down	correct
PLXP.US	PLx Pharma Inc	20200728	3.0423	3.0423	2.99	2.99	1281	2.99	down	up	incorrect
PLXS.US	Plexus Corp	20200728	72.55	72.95	71.83	71.86	164012	71.86	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20200728	3.66	3.81	3.62	3.76	433682	3.76	up	down	incorrect
PMAAX.US	PMAAX	20200728	11.02	11.02	11.02	11.02	0	10.6239
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20200728	0.0165	0.0185	0.014	0.0148	18749	22.2011	down	up	incorrect
PMD.US	Psychemedics Corporation	20200728	4.695	4.8439	4.6	4.65	25989	4.6173	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20200728	0.9716	1	0.96	0.9959	7212	0.9959	up	down	incorrect
PMFLX.US	PMFLX	20200728	11.02	11.02	11.02	11.02	0	10.6125
PMIFX.US	PMIFX	20200728	9.93	9.93	9.93	9.93	0	8.7433
PMTS.US	CPI Card Group Inc. Common Stock	20200728	2.85	2.85	2.7	2.8	7400	2.8	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20200728	6.255	6.255	6.255	6.255	204	6.255
PNFP.US	Pinnacle Financial Partners Inc	20200728	39.67	40.9	39.52	40.41	330427	39.7686	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20200728	26	26	25.825	25.88	9800	23.6105	down	down	correct
PNNT.US	PennantPark Investment Corporation	20200728	3.09	3.1	3.05	3.07	213531	2.6947	down	up	incorrect
PNNTG.US	PNNTG	20200728	22.7	22.7	22.7	22.7	200	21.186
PNRG.US	PrimeEnergy Resources Corporation	20200728	75.5	76	73	73	504	73	down	down	correct
PNT.US	POINT Biopharma Global Inc	20200728	14.6499	16.0383	14.45	14.9	11881	14.9	up	down	incorrect
PNTG.US	The Pennant Group Inc	20200728	22.64	23.99	22.34	22.86	117024	22.86	up	up	correct
POAI.US	Predictive Oncology Inc	20200728	1.74	1.74	1.62	1.64	955501	1.64	down	up	incorrect
PODD.US	Insulet Corporation	20200728	193.19	197.63	189.47	196.38	400889	196.38	up	up	correct
POLA.US	Polar Power Inc	20200728	2.84	2.9244	2.72	2.74	325916	2.74	down	down	correct
POOL.US	Pool Corporation	20200728	311	311	305.23	306.63	240594	303.4592	down	down	correct
POPM.US	PopMail.com Inc	20200728	0.0001	0.0001	0.0001	0.0001	0	0.0001
POWI.US	Power Integrations Inc	20200728	121.25	121.91	118.65	118.9	293348	58.9048	down	up	incorrect
POWL.US	Powell Industries Inc	20200728	27.05	27.315	26.46	26.57	32444	25.1652	down	up	incorrect
POWW.US	AMMO Inc	20200728	2.695	2.7	2.5999	2.7	64218	2.7	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20200728	20.41	21.07	20.41	20.72	478406	19.6183	up	up	correct
PPBT.US	Purple Biotech Ltd	20200728	0.0761	0.0775	0.0745	0.0768	5343541	0.7681	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20200728	15.6	16.3	15.51	16.06	1275855	16.06	up	up	correct
PPD.US	PPD Inc	20200728	29.74	30.35	28.78	28.99	544861	28.99	down	down	correct
PPIH.US	Perma	20200728	5.99	6	5.8	5.9188	7458	5.9188	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20200728	1.44	1.6	1.4	1.47	217088	1.4335	up	up	correct
PPTA.US	Midas Gold Corp.	20200728	11.95	12.4	10.5	11.5	186864	11.5	down	down	correct
PRAA.US	PRA Group Inc	20200728	39.9	40.39	39.77	39.87	213205	39.87	down	down	correct
PRCH.US	Porch Group Inc	20200728	10.8	10.8399	10.71	10.8	36516	10.8
PRDEX.US	PREDEX Funds	20200728	25.33	25.33	25.33	25.33	0	24.0124
PRDO.US	Perdoceo Education Corporation	20200728	16.47	16.57	16.05	16.14	342367	16.14	down	down	correct
PRFT.US	Perficient Inc	20200728	36.72	37.09	36.19	36.31	285674	36.31	down	down	correct
PRGS.US	Progress Software Corporation	20200728	34.92	34.94	34.49	34.53	131656	33.7203	down	down	correct
PRIM.US	Primoris Services Corporation	20200728	16.45	16.7625	16.35	16.35	100423	16.1594	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20200728	31.13	31.13	31.13	31.13	0	30.519
PRLVX.US	PRLVX	20200728	30.94	30.94	30.94	30.94	0	30.3285
PROC.US	Procaps Group S.A. Ordinary Shares	20200728	10	10	9.98	9.98	9700	9.98	down	down	correct
PROF.US	Profound Medical Corp	20200728	16.15	16.24	15.47	15.8	59668	15.8	down	up	incorrect
PROG.US	Progenity Inc	20200728	8.58	8.84	8.3601	8.52	63187	8.52	down	down	correct
PROV.US	Provident Financial Holdings Inc	20200728	12.52	12.52	11.6	11.6	6638	10.9817	down	down	correct
PRPH.US	ProPhase Labs Inc	20200728	1.677	1.677	1.677	1.677	349	1.598
PRPL.US	Purple Innovation Inc	20200728	20.7	21.3	20.54	21.06	1460963	21.06	up	down	incorrect
PRPO.US	Precipio Inc	20200728	1.27	1.28	1.2	1.2	447040	1.2	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20200728	5.055	5.25	4.99	5.21	141139	5.21	up	up	correct
PRTA.US	Prothena Corporation plc	20200728	12.78	13.15	12.525	12.6	221456	12.6	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20200728	2.47	2.5799	2.32	2.33	15592	2.33	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20200728	4.54	4.6	4.475	4.54	182101	4.54
PRTS.US	CarParts.com Inc	20200728	12.71	14.28	12.7095	12.99	1286523	12.99	up	down	incorrect
PRVB.US	Provention Bio Inc	20200728	11.08	11.14	10.65	10.67	558011	10.67	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20200728	5.07	5.18	5.07	5.09	1439033	4.3756	up	up	correct
PSHG.US	Performance Shipping Inc	20200728	0.6499	0.6499	0.6205	0.63	5195	6.1795	down	down	correct
PSMT.US	PriceSmart Inc	20200728	66.37	67.12	65.66	66.46	66035	65.6168	up	up	correct
PSNL.US	Personalis Inc	20200728	17.53	18.4199	17.4707	17.64	184788	17.64	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20200728	16.75	16.75	16.75	16.75	0	15.7506
PSTI.US	Pluristem Therapeutics Inc	20200728	8.41	8.53	8.115	8.5	381471	8.5	up	up	correct
PSTV.US	Plus Therapeutics Inc	20200728	2.7	2.96	2.5529	2.73	1333047	2.73	up	down	incorrect
PSTX.US	Poseida Therapeutics Inc	20200728	14.01	15.5	12.7	13.03	404044	13.03	down	down	correct
PT.US	Pintec Technology Holdings Limited	20200728	1.21	1.2298	1.12	1.15	89641	1.15	down	down	correct
PTC.US	PTC Inc	20200728	84	84.0975	82.09	82.25	610050	82.25	down	down	correct
PTCT.US	PTC Therapeutics Inc	20200728	48.86	49.03	47.87	47.94	495047	47.94	down	down	correct
PTDEX.US	PREDEX	20200728	25.42	25.42	25.42	25.42	0	24.1742
PTE.US	PolarityTE Inc	20200728	1.5	1.63	1.46	1.57	1321725	1.57	up	up	correct
PTEN.US	Patterson	20200728	4.1	4.275	3.95	4.01	11716250	3.931	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20200728	15.63	16.37	15.46	16.24	224319	16.24	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20200728	10.7	10.9	10.7	10.7	1530	8.8108
PTNR.US	Partner Communications Company Ltd	20200728	4.04	4.04	4	4	2907	4	down	down	correct
PTON.US	Peloton Interactive Inc	20200728	64.3	66.87	63.93	64.11	5709957	64.11	down	down	correct
PTRS.US	Partners Bancorp	20200728	6.08	6.11	5.81	6	7516	5.8776	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20200728	29.7	29.7	28.85	28.95	2310	14.475	down	down	correct
PULM.US	Pulmatrix Inc	20200728	1.25	1.34	1.24	1.27	954895	1.27	up	up	correct
PUYI.US	Puyi Inc	20200728	6.12	6.2999	6	6.2999	3166	6.2999	up	up	correct
PVAC.US	Penn Virginia Corporation	20200728	11.49	11.63	10.68	10.73	1062044	10.73	down	down	correct
PVBC.US	Provident Bancorp Inc	20200728	7.97	7.97	7.8	7.91	10997	7.781	down	down	correct
PWDEX.US	PREDEX	20200728	25.42	25.42	25.42	25.42	0	24.1741
PWFL.US	PowerFleet Inc	20200728	4.73	4.73	4.39	4.47	73489	4.47	down	up	incorrect
PWOD.US	Penns Woods Bancorp Inc	20200728	20.22	20.46	20.22	20.4	10813	18.8827	up	up	correct
PXLW.US	Pixelworks Inc	20200728	3.33	3.35	3.17	3.18	181060	3.18	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20200728	0.77	0.7975	0.77	0.7915	14114	0.7915	up	up	correct
PYPD.US	PolyPid Ltd	20200728	16.02	16.02	15.1	15.91	15066	15.91	down	down	correct
PYPL.US	PayPal Holdings Inc	20200728	178.01	179.58	176.0102	176.27	6125669	176.27	down	up	incorrect
PZZA.US	Papa John's International Inc	20200728	94.02	94.37	90.77	91.13	390463	89.7786	down	down	correct
QADA.US	QAD Inc	20200728	40.88	40.96	40.35	40.46	35328	40.27	down	down	correct
QADB.US	QAD Inc	20200728	28.35	30	28.35	30	378	29.8509	up	up	correct
QCOM.US	QUALCOMM Incorporated	20200728	92.171	92.59	90.57	91.45	5818417	88.9327	down	down	correct
QCRH.US	QCR Holdings Inc	20200728	29.95	31.29	29.9	30.23	84807	29.9812	up	up	correct
QDEL.US	Quidel Corporation	20200728	259.1	260.22	253.29	254.95	566582	254.95	down	down	correct
QFIN.US	360 DigiTech Inc	20200728	13.81	14.1	13.425	13.51	762797	13.3276	down	down	correct
QH.US	Quhuo Limited	20200728	7.86	8.58	7.84	8.4	78566	8.4	up	up	correct
QIWI.US	QIWI plc	20200728	18.06	18.9	17.911	18.54	388207	15.7751	up	up	correct
QK.US	Q&K International Group Limited	20200728	9.11	9.89	9.1	9.89	22872	9.89	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20200728	5.15	5.21	4.88	5.05	1696731	5.05	down	down	correct
QLYS.US	Qualys Inc	20200728	112.66	116.9	112.66	114.71	370915	114.71	up	up	correct
QMCO.US	Quantum Corporation	20200728	4.61	4.61	4.45	4.51	113357	4.51	down	down	correct
QNST.US	QuinStreet Inc	20200728	11.58	11.74	11.43	11.43	201133	11.43	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20200728	24.13	24.13	23.86	23.92	76001	21.7961	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20200728	1.395	1.395	1.36	1.3601	1504	1.3601	down	down	correct
QRTEA.US	Qurate Retail Inc	20200728	10.02	10.56	10.015	10.15	3781915	5.7899	up	up	correct
QRTEB.US	Qurate Retail Inc	20200728	5.9288	6.0156	5.9288	6.0156	483	2.7161	up	up	correct
QRVO.US	Qorvo Inc	20200728	113.64	114.88	112.65	113.39	993117	113.39	down	down	correct
QTNT.US	Quotient Limited	20200728	7.93	8.085	7.67	7.71	706888	7.71	down	down	correct
QTRX.US	Quanterix Corporation	20200728	27.01	28.65	26.54	28.06	452990	28.06	up	up	correct
QTT.US	Qutoutiao Inc	20200728	2.85	2.925	2.84	2.89	1064031	28.9	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20200728	2.52	2.52	2.275	2.34	18519	2.34	down	down	correct
QUIK.US	QuickLogic Corporation	20200728	4.15	4.1597	3.8	4.1	134128	4.1	down	up	incorrect
QUMU.US	Qumu Corporation	20200728	4.71	4.94	4.58	4.75	49907	4.75	up	down	incorrect
QURE.US	uniQure N.V	20200728	40.8	41.23	39.42	39.52	318111	39.52	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20200728	6.39	6.5	6.25	6.34	268823	6.34	down	down	correct
RAIL.US	FreightCar America Inc	20200728	1.4	1.46	1.3701	1.46	58053	1.46	up	up	correct
RAND.US	Rand Capital Corporation	20200728	10.54	10.54	10.53	10.53	1497	9.6975	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20200728	23.54	24.1	22.15	23.64	80254	23.64	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20200728	80.95	80.95	76.82	76.84	376873	76.84	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20200728	0.6289	0.6302	0.58	0.594	289469	0.594	down	down	correct
RAVN.US	Raven Industries Inc	20200728	22.38	22.63	21.88	21.95	114425	21.95	down	down	correct
RBB.US	RBB Bancorp	20200728	12.92	13.29	12.92	12.93	28955	12.4821	up	up	correct
RBBN.US	Ribbon Communications Inc	20200728	4.27	4.27	4.12	4.13	106066	4.13	down	down	correct
RBCAA.US	Republic Bancorp Inc	20200728	31.7	32.24	31.3	31.3	17989	30.0158	down	down	correct
RBCN.US	Rubicon Technology Inc	20200728	8.06	8.26	8.06	8.26	721	8.26	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20200728	6.53	6.53	6.53	6.53	0	6.53
RBNC.US	Reliant Bancorp Inc	20200728	14.95	15.42	14.8	14.88	19559	14.433	down	down	correct
RCEL.US	AVITA Medical Inc	20200728	24.18	24.18	23.26	23.26	30821	23.26	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20200728	9.51	9.51	9.51	9.51	0	8.6034
RCICX.US	Resource Credit Income Fund Class C	20200728	9.62	9.62	9.62	9.62	0	8.8054
RCII.US	Rent	20200728	27.48	27.9	27.38	27.46	373764	26.3556	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20200728	9.53	9.53	9.53	9.53	0	8.6119
RCILX.US	RCILX	20200728	9.51	9.51	9.51	9.51	0	8.6456
RCIWX.US	Resource Credit Income Fund Class W Shar	20200728	9.51	9.51	9.51	9.51	0	8.6348
RCKT.US	Rocket Pharmaceuticals Inc	20200728	26	26	24.43	24.44	220375	24.44	down	down	correct
RCKY.US	Rocky Brands Inc	20200728	17.88	19.29	17.74	19.21	51373	18.7586	up	up	correct
RCM.US	R1 RCM Inc	20200728	13.46	13.7	13.25	13.27	439854	13.27	down	down	correct
RCMT.US	RCM Technologies Inc	20200728	1.54	1.5699	1.48	1.54	13405	1.54
RCON.US	Recon Technology Ltd	20200728	1.09	1.16	1.09	1.12	139735	1.12	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20200728	2.1	2.1	1.66	2	6373	5	down	down	correct
RDCM.US	RADCOM Ltd	20200728	8.35	8.39	8.21	8.37	5901	8.37	up	down	incorrect
RDFN.US	Redfin Corporation	20200728	42.49	42.924	39.42	39.49	1936648	39.49	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20200728	6.84	7.15	6.62	6.68	263630	6.68	down	down	correct
RDI.US	Reading International Inc	20200728	4.36	4.49	4.29	4.47	41063	4.47	up	up	correct
RDIB.US	Reading International Inc	20200728	17.5	17.5	17.5	17.5	0	17.5
RDNT.US	RadNet Inc	20200728	15.34	15.69	14.99	14.99	140744	14.99	down	up	incorrect
RDUS.US	Radius Health Inc	20200728	13.08	13.79	13.05	13.3	690188	13.3	up	up	correct
RDVT.US	Red Violet Inc	20200728	15.02	15.5641	14.82	15.07	37065	15.07	up	down	incorrect
RDWR.US	Radware Ltd	20200728	24.81	25.56	24.81	25.08	991031	25.08	up	up	correct
REAL.US	The RealReal Inc	20200728	13.69	13.69	13.02	13.23	1294567	13.23	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20200728	0.3296	0.3408	0.32	0.32	45664	0.32	down	down	correct
REDU.US	RISE Education Cayman Ltd	20200728	3.2628	3.28	3.22	3.28	6002	3.28	up	up	correct
REED.US	Reed's Inc	20200728	1.11	1.15	1.1	1.14	467436	1.14	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20200728	3.5	3.58	3.2	3.29	220408	3.29	down	up	incorrect
REG.US	Regency Centers Corporation	20200728	39.65	42.31	39.49	41.75	1384595	39.2044	up	up	correct
REGI.US	Renewable Energy Group Inc	20200728	27.81	28.2	27.34	27.35	260788	27.35	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20200728	636.2	638.355	629.07	631	452036	631	down	down	correct
REKR.US	Rekor Systems Inc	20200728	3.7	3.7611	3.7	3.74	5591	3.74	up	up	correct
RELI.US	Reliance Global Group Inc	20200728	0.17	0.17	0.15	0.1697	1843	14.5493	down	down	correct
RELL.US	Richardson Electronics Ltd	20200728	4.365	4.45	4.3	4.39	7439	4.1411	up	up	correct
REPH.US	Recro Pharma Inc	20200728	4.17	4.21	4.08	4.09	139052	4.09	down	down	correct
REPL.US	Replimune Group Inc	20200728	18.9	19.0499	18.4	18.85	128799	18.85	down	down	correct
RESN.US	Resonant Inc	20200728	2.5	2.5	2.36	2.44	325052	2.44	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20200728	159.28	159.28	149.255	152.97	158075	152.97	down	down	correct
RETO.US	ReTo Eco	20200728	0.9	0.905	0.85	0.8849	85677	0.8849	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20200728	33.1	33.79	32.83	33.11	585500	31.6499	up	up	correct
RFIL.US	RF Industries Ltd	20200728	4.41	4.5784	4.41	4.56	46999	4.56	up	up	correct
RGCO.US	RGC Resources Inc	20200728	22.84	23.2	22.6	22.71	40299	21.8415	down	up	incorrect
RGEN.US	Repligen Corporation	20200728	138.17	139.65	136.73	137.07	295841	137.07	down	down	correct
RGLD.US	Royal Gold Inc	20200728	138.68	141.37	137.1	140.19	432113	138.2939	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20200728	0.858	0.858	0.79	0.8	889599	0.8	down	down	correct
RGNX.US	REGENXBIO Inc	20200728	37.05	37.29	34.59	34.82	308305	34.82	down	down	correct
RGP.US	Resources Connection Inc	20200728	10.99	11.33	10.99	11.16	274600	10.5158	up	up	correct
RIBT.US	RiceBran Technologies	20200728	0.8768	0.8768	0.83	0.85	90017	0.85	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20200728	11.24	11.49	11.12	11.47	55260	11.4046	up	up	correct
RIDE.US	Lordstown Motors Corp	20200728	10.48	10.5	10.425	10.49	10013	10.49	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20200728	2.59	2.61	2.5	2.5	3759793	2.5	down	up	incorrect
RILY.US	B. Riley Financial Inc	20200728	22.8	23.18	22.8	22.95	35611	20.7062	up	up	correct
RILYM.US	RILYM	20200728	22.5	22.5	22.3	22.5	7300	20.7911
RILYN.US	B. Riley Financial Inc	20200728	22.47	22.74	22.38	22.58	5800	20.8484	up	up	correct
RILYP.US	B. Riley Financial Inc	20200728	22	22	21.95	21.95	1600	20.2146	down	down	correct
RIOT.US	Riot Blockchain Inc	20200728	2.87	3.2	2.66	2.77	43346245	2.77	down	down	correct
RIVE.US	Riverview Financial Corporation	20200728	6.5127	6.56	6.5	6.56	1815	6.56	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20200728	3.7	3.75	3.55	3.56	71888	3.56	down	down	correct
RLAY.US	Relay Therapeutics Inc	20200728	34.02	34.7	33.51	33.88	327026	33.88	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20200728	40.19	40.19	38.745	38.88	86293	38.88	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20200728	11.34	11.45	11.1	11.42	20400	10.7298	up	up	correct
RMBL.US	RumbleON Inc	20200728	21.79	22.69	20.31	20.62	709685	20.62	down	down	correct
RMBS.US	Rambus Inc	20200728	14.51	14.72	14.33	14.34	321041	14.34	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20200728	3.56	3.57	3.26	3.35	69017	3.35	down	down	correct
RMNI.US	Rimini Street Inc	20200728	5.64	5.7	5.5	5.62	150077	5.62	down	down	correct
RMR.US	The RMR Group Inc	20200728	30.48	30.95	29.68	30.53	76355	24.7894	up	up	correct
RMRM.US	RMR Mortgage Trust	20200728	11.33	11.81	11.33	11.76	38800	11.0786	up	up	correct
RMTI.US	Rockwell Medical Inc	20200728	1.85	1.87	1.78	1.79	442076	1.79	down	down	correct
RNA.US	Avidity Biosciences Inc	20200728	25.52	29.92	25.52	28.55	96200	28.55	up	up	correct
RNDB.US	Randolph Bancorp Inc	20200728	9.83	9.99	9.83	9.955	1594	9.8978	up	up	correct
RNLX.US	Renalytix Plc	20200728	15.25	15.898	15.11	15.43	39764	15.43	up	up	correct
RNST.US	Renasant Corporation	20200728	25.5	25.5	24.13	24.19	298245	23.28	down	down	correct
RNWK.US	RealNetworks Inc	20200728	1.52	1.56	1.48	1.54	214411	1.54	up	down	incorrect
ROAD.US	Construction Partners Inc	20200728	16.2	16.36	15.79	15.84	116081	15.84	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20200728	51.82	52.35	51.38	51.58	128454	51.58	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20200728	10.1	10.81	10.04	10.7	2328196	10.3981	up	up	correct
ROKU.US	Roku Inc	20200728	154.39	155.95	148.5	148.75	5496831	148.75	down	down	correct
ROLL.US	RBC Bearings Incorporated	20200728	127.06	127.06	121.99	122.24	75927	122.24	down	down	correct
ROST.US	Ross Stores Inc	20200728	84.94	86.54	84.76	85.88	1814829	85.0472	up	up	correct
RPAY.US	Repay Holdings Corporation	20200728	23	23.0525	22.31	22.4	373871	22.4	down	down	correct
RPD.US	Rapid7 Inc	20200728	56.05	56.91	55.53	55.58	252031	55.58	down	up	incorrect
RPRX.US	Royalty Pharma plc	20200728	42.33	42.7994	41.83	41.93	307752	40.9482	down	down	correct
RPTX.US	Repare Therapeutics Inc	20200728	21.63	22.93	21.63	22.74	52452	22.74	up	up	correct
RRBI.US	Red River Bancshares Inc	20200728	42	42	41.38	41.38	3800	41.0647	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20200728	8.42	8.9	8.32	8.74	887788	8.74	up	up	correct
RRR.US	Red Rock Resorts Inc	20200728	10.37	11.3601	10.37	11	2066144	10.3492	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20200728	2.71	2.71	2.69	2.69	3626	2.69	down	down	correct
RSSS.US	Research Solutions Inc	20200728	2.3883	2.4599	2.35	2.39	19295	2.39	up	up	correct
RTLR.US	Rattler Midstream LP	20200728	7.77	7.82	7.606	7.64	157600	6.6424	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20200728	5.47	5.61	5.3836	5.47	109489	5.47
RUN.US	Sunrun Inc	20200728	41.99	41.99	39.51	40.46	4317094	40.46	down	down	correct
RUSHA.US	Rush Enterprises Inc	20200728	48.48	49.54	48.25	48.43	214645	31.5781	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20200728	40.8	41.425	40.76	40.76	3500	26.5226	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20200728	7.19	7.5956	7.18	7.4	882011	7.4	up	up	correct
RVMD.US	Revolution Medicines Inc	20200728	25.32	26.35	24.542	25	125517	25	down	down	correct
RVNC.US	Revance Therapeutics Inc	20200728	24.35	24.53	23.78	23.8	230523	23.8	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20200728	10.75	10.77	10.75	10.7659	1392	10.7659	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20200728	0.2999	0.332	0.291	0.321	19223	0.321	up	up	correct
RVSB.US	Riverview Bancorp Inc	20200728	4.96	5.02	4.94	4.99	140165	4.7862	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20200728	1.32	1.37	1.31	1.34	348450	1.34	up	up	correct
RYAAY.US	Ryanair Holdings plc	20200728	74.14	77.27	74	76.99	1693235	76.99	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20200728	21.2	21.59	21.09	21.34	100140	21.34	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20200728	26.37	26.37	26.0301	26.18	10933	24.2434	down	down	correct
RZLT.US	Rezolute Inc	20200728	0.34	0.3575	0.3005	0.32	405256	16	down	down	correct
SABR.US	Sabre Corporation	20200728	7.4	7.67	7.33	7.51	3407546	7.51	up	up	correct
SAFM.US	Sanderson Farms Inc	20200728	111.52	112.85	110.78	111.34	419981	109.7618	down	down	correct
SAFT.US	Safety Insurance Group Inc	20200728	74.79	75.64	74.675	75.01	46457	70.0456	up	up	correct
SAGE.US	Sage Therapeutics Inc	20200728	48.3	48.45	45.95	46.15	781639	46.15	down	down	correct
SAIA.US	Saia Inc	20200728	128.05	129.28	125.26	125.48	269401	125.48	down	down	correct
SAL.US	Salisbury Bancorp Inc	20200728	35.72	36.15	35.4358	36.15	1103	34.698	up	up	correct
SALM.US	Salem Media Group Inc	20200728	1.93	1.95	1.72	1.83	1893206	1.83	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20200728	11.15	11.31	10.8	10.8	6158	10.1122	down	down	correct
SANM.US	Sanmina Corporation	20200728	25.85	25.85	25.18	25.22	193744	25.22	down	down	correct
SANW.US	S&W Seed Company	20200728	2.57	2.65	2.4	2.4	54702	2.4	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20200728	22.88	23.56	22.76	23.27	246467	22.0634	up	up	correct
SATS.US	EchoStar Corporation	20200728	26.91	27.51	26.86	27.27	262554	27.27	up	up	correct
SAVA.US	Cassava Sciences Inc	20200728	3.49	3.57	3.39	3.4	711357	3.4	down	up	incorrect
SBAC.US	SBA Communications Corporation	20200728	305.82	312.96	305.02	312.24	774852	308.8913	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20200728	19.12	19.35	18.93	19.19	198227	18.9661	up	up	correct
SBET.US	Sharplink Gaming Ltd	20200728	1.58	1.61	1.51	1.56	171200	1.56	down	down	correct
SBFG.US	SB Financial Group Inc	20200728	14.18	14.405	13.82	14.02	6054	13.4931	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20200728	19.31	20.075	19.251	19.75	1702302	18.9217	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20200728	6.44	6.51	6.3399	6.43	300670	5.6001	down	down	correct
SBNY.US	Signature Bank	20200728	106.79	107.56	104.37	104.4	370750	102.0836	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20200728	14.02	14.7	14	14.58	804817	13.0402	up	up	correct
SBSI.US	Southside Bancshares Inc	20200728	27.28	27.77	27.28	27.45	81686	25.9114	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20200728	3.21	3.29	3.21	3.22	25645	3.22	up	up	correct
SBUX.US	Starbucks Corporation	20200728	76.3	76.39	74.5604	74.64	12273410	72.6862	down	down	correct
SCHL.US	Scholastic Corporation	20200728	25.32	25.95	25.32	25.42	334987	24.5858	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20200728	18.91	19.07	18.58	18.62	235169	17.9552	down	down	correct
SCKT.US	Socket Mobile Inc	20200728	1.9	2.29	1.85	2.25	2813640	2.25	up	up	correct
SCOA.US	Scion Tech Growth I	20200728	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20200728	3.07	3.14	2.9506	3.07	137235	3.07
SCPH.US	scPharmaceuticals Inc	20200728	7.37	8.02	7.335	7.94	54417	7.94	up	up	correct
SCPL.US	SciPlay Corporation	20200728	14.68	14.74	14.1302	14.23	880643	14.23	down	down	correct
SCR.US	Score Media and Gaming Inc	20200728	0.5102	0.5447	0.49	0.52	39296	0.52	up	down	incorrect
SCSC.US	ScanSource Inc	20200728	22.58	22.9	22.24	22.33	61725	22.33	down	down	correct
SCVL.US	Shoe Carnival Inc	20200728	27.17	27.58	26.15	26.54	254802	13.1212	down	down	correct
SCVX.US	UN	20200728	10.45	10.45	10.44	10.44	4973	10.44	down	down	correct
SCWX.US	SecureWorks Corp	20200728	11.94	12.22	11.86	12.06	47048	12.06	up	up	correct
SCYX.US	SCYNEXIS Inc	20200728	6.72	6.87	6.27	6.42	81454	6.42	down	down	correct
SDC.US	SmileDirectClub Inc	20200728	8.79	8.94	8.44	8.45	2272163	8.45	down	down	correct
SDGR.US	Schrödinger Inc	20200728	79.66	79.75	73.82	74.09	919489	74.09	down	down	correct
SEAC.US	SeaChange International Inc	20200728	1.4	1.44	1.38	1.41	151160	1.41	up	down	incorrect
SECO.US	Secoo Holding Limited	20200728	2.79	2.79	2.65	2.71	209097	2.71	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20200728	178.5	178.715	169.7	170.54	991711	170.54	down	down	correct
SEED.US	Origin Agritech Limited	20200728	12.85	14.19	12.56	12.72	211782	12.72	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20200728	1.03	1.03	1.01	1.01	235102	1.01	down	up	incorrect
SEIC.US	SEI Investments Company	20200728	53.05	53.05	51.1	51.12	629260	50.1514	down	down	correct
SELB.US	Selecta Biosciences Inc	20200728	2.58	2.6	2.48	2.51	835693	2.51	down	down	correct
SELF.US	Global Self Storage Inc	20200728	3.7	3.77	3.68	3.76	19754	3.4708	up	up	correct
SENEA.US	Seneca Foods Corporation	20200728	39	39.885	39	39.2	26795	39.2	up	up	correct
SENEB.US	Seneca Foods Corporation	20200728	39.21	39.3	39.15	39.25	1502	39.25	up	down	incorrect
SESN.US	Sesen Bio Inc	20200728	1.08	1.08	0.9488	1	1660716	1	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20200728	28.33	28.3391	28.29	28.3391	516	27.4609	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20200728	36.37	36.97	35.53	36.63	145816	35.9449	up	up	correct
SFET.US	Safe	20200728	1.6106	1.6106	1.55	1.58	527767	1.58	down	down	correct
SFIX.US	Stitch Fix Inc	20200728	24.09	24.19	22.97	23.01	1277020	23.01	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20200728	26.91	27.67	26.61	27.02	2992310	27.02	up	up	correct
SFNC.US	Simmons First National Corporation	20200728	16.49	16.995	16.49	16.72	414808	16.0254	up	up	correct
SFST.US	Southern First Bancshares Inc	20200728	24.62	24.96	24.62	24.95	12130	24.95	up	up	correct
SFT.US	Shift Technologies Inc	20200728	11.25	11.48	11.16	11.16	222170	11.16	down	up	incorrect
SGA.US	Saga Communications Inc	20200728	23.94	24.22	23.56	23.62	1529	22.6619	down	down	correct
SGBX.US	SG Blocks Inc	20200728	2.84	2.93	2.75	2.84	1076945	2.84
SGC.US	Superior Group of Companies Inc	20200728	13.55	14.26	13.55	14.02	20380	13.5831	up	up	correct
SGEN.US	Seagen Inc	20200728	172.45	174.37	170.69	171.35	1170712	171.35	down	down	correct
SGH.US	SMART Global Holdings Inc	20200728	27.73	27.82	27.01	27.01	90289	27.01	down	down	correct
SGLB.US	Sigma Labs Inc	20200728	2.48	2.4935	2.4	2.41	88989	2.41	down	down	correct
SGMA.US	SigmaTron International Inc	20200728	3.1	3.1799	3.03	3.07	15657	3.07	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20200728	1.787	1.787	1.787	1.787	0	1.787
SGMO.US	Sangamo Therapeutics Inc	20200728	11.05	11.05	10.03	10.03	2447384	10.03	down	up	incorrect
SGMS.US	Scientific Games Corporation	20200728	17.17	17.81	16.995	17.24	931478	17.24	up	up	correct
SGOC.US	SGOCO Group Ltd	20200728	0.92	0.935	0.92	0.92	3303	0.92
SGRP.US	SPAR Group Inc	20200728	0.812	1.18	0.7951	1.15	2212687	1.15	up	up	correct
SGRY.US	Surgery Partners Inc	20200728	15.52	15.96	15.45	15.5	378608	15.5	down	down	correct
SHBI.US	Shore Bancshares Inc	20200728	9.48	9.69	9.48	9.6	7516	9.14	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20200728	50.01	50.81	48.6819	49.67	168382	30.951	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20200728	1.55	1.55	1.42	1.5	1872669	1.5	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20200728	0.041	0.0424	0.035	0.035	92767	0.035	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20200728	0.052	0.0523	0.052	0.052	25402	0.052
SHOO.US	Steven Madden Ltd	20200728	22.36	22.72	21.88	22.08	630068	21.7671	down	down	correct
SHPW.US	WT	20200728	0.5882	0.6176	0.5588	0.6099	25572	0.6099	up	up	correct
SHYF.US	The Shyft Group Inc	20200728	17.67	18.71	17.67	18.6	389649	18.5105	up	up	correct
SIBN.US	SI	20200728	16.7	16.81	16.44	16.7	111150	16.7
SIEB.US	Siebert Financial Corp	20200728	4.2	4.269	4	4	10356	4	down	down	correct
SIEN.US	Sientra Inc	20200728	3.62	3.72	3.46	3.69	893775	3.69	up	up	correct
SIFY.US	Sify Technologies Limited	20200728	1.18	1.19	1.01	1.05	246541	1.05	down	down	correct
SIGA.US	SIGA Technologies Inc	20200728	6.78	6.88	6.68	6.74	177425	6.74	down	down	correct
SIGI.US	Selective Insurance Group Inc	20200728	57.45	57.61	56.54	56.86	169307	55.6317	down	up	incorrect
SILC.US	Silicom Ltd	20200728	37.365	37.43	37.1901	37.32	5206	37.32	down	down	correct
SILK.US	Silk Road Medical Inc	20200728	47.88	48.77	46.77	46.94	249193	46.94	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20200728	40.3	41.33	39.71	40.83	453751	39.2047	up	up	correct
SINO.US	Sino	20200728	2.11	2.2062	2.095	2.16	28127	2.16	up	up	correct
SINT.US	Sintx Technologies Inc	20200728	2.14	2.15	2.06	2.07	2279025	2.07	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20200728	3	3.19	2.96	3.1	363126	3.1	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20200728	6.05	6.06	5.92	5.95	18707142	5.8599	down	down	correct
SISI.US	Shineco Inc	20200728	0.55	0.5599	0.4883	0.5044	3006984	0.5044	down	up	incorrect
SITM.US	SiTime Corporation	20200728	52.15	52.43	50.56	50.66	47928	50.66	down	down	correct
SIVB.US	SVB Financial Group	20200728	225	226.3844	221.175	221.48	192472	221.48	down	down	correct
SIVBP.US	SVB Financial Group	20200728	25.71	25.84	25.662	25.67	11800	23.8316	down	down	correct
SKYW.US	SkyWest Inc	20200728	28.15	29.65	28.15	29.2	383652	29.2	up	up	correct
SLAB.US	Silicon Laboratories Inc	20200728	103.6	104.39	102.3	102.62	300916	102.62	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20200728	2.42	2.4986	2.31	2.39	424464	2.39	down	down	correct
SLGG.US	Super League Gaming Inc	20200728	2.34	2.34	2.28	2.29	85619	2.29	down	down	correct
SLGL.US	Sol	20200728	7.4173	7.4173	7.26	7.4	10639	7.4	down	down	correct
SLGN.US	Silgan Holdings Inc	20200728	38.13	38.36	37.56	38.07	704298	37.3234	down	down	correct
SLM.US	SLM Corporation	20200728	6.91	6.99	6.68	6.78	6130061	6.6609	down	up	incorrect
SLMBP.US	SLM Corporation	20200728	31.75	31.9	31.25	31.48	5240	29.7249	down	down	correct
SLNH.US	Soluna Holdings Inc	20200728	0.69	0.7	0.69	0.7	2000	0.7	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20200728	1.89	1.9	1.77	1.79	634334	1.79	down	down	correct
SLP.US	Simulations Plus Inc	20200728	67.05	68.275	63.46	63.69	249427	63.4461	down	down	correct
SLRC.US	SLR Investment Corp	20200728	16.09	16.2068	15.85	16.11	78927	14.0905	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20200728	1.41	1.41	1.3	1.31	91579	1.31	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20200728	3.22	3.34	3.21	3.34	52904	3.34	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20200728	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20200728	21.56	22.2033	21.23	21.35	25318	20.7654	down	up	incorrect
SMBK.US	SmartFinancial Inc	20200728	13.8	14.03	13.44	13.44	40170	13.2145	down	down	correct
SMCI.US	Super Micro Computer Inc	20200728	28.52	28.59	27.87	28.14	344722	28.14	down	up	incorrect
SMED.US	Sharps Compliance Corp	20200728	7.04	7.19	6.95	7.14	171422	7.14	up	up	correct
SMID.US	Smith	20200728	5.5	5.5	5.5	5.5	100	5.5
SMIT.US	Schmitt Industries Inc	20200728	4.14	4.41	4.1194	4.3776	38212	4.3776	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20200728	54	56	53.75	53.8	14600	53.8	down	down	correct
SMMF.US	Summit Financial Group Inc	20200728	16.03	16.1	15.46	15.46	5341	14.7518	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20200728	3.8	3.83	3.55	3.64	89411	3.64	down	down	correct
SMPL.US	The Simply Good Foods Company	20200728	24.41	24.66	24.1	24.15	643725	24.15	down	down	correct
SMSI.US	Smith Micro Software Inc	20200728	3.89	3.919	3.83	3.87	440964	3.87	down	down	correct
SMTC.US	Semtech Corporation	20200728	53.51	53.81	52.65	52.7	303088	52.7	down	down	correct
SMTI.US	Sanara MedTech Inc	20200728	24.5	24.52	23.1	23.1	4978	23.1	down	down	correct
SNAX.US	Stryve Foods Inc	20200728	10.22	10.23	10.19	10.22	17548	10.22
SNBR.US	Sleep Number Corporation	20200728	44.75	46.25	44.28	44.35	250532	44.35	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20200728	3.49	3.49	3.4	3.42	166910	3.42	down	up	incorrect
SND.US	Smart Sand Inc	20200728	1.12	1.12	1.08	1.1	127366	1.1	down	down	correct
SNDL.US	Sundial Growers Inc	20200728	0.645	0.6599	0.59	0.63	2072634	0.63	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20200728	14.08	14.14	13.78	13.8	189111	13.8	down	down	correct
SNES.US	SenesTech Inc	20200728	1.9	1.91	1.75	1.82	231487	1.82	down	down	correct
SNEX.US	StoneX Group Inc	20200728	54.04	54.95	53.8983	53.99	35953	53.99	down	down	correct
SNFCA.US	Security National Financial Corporation	20200728	5.75	5.95	5.725	5.8	17969	5.5238	up	up	correct
SNGX.US	Soligenix Inc	20200728	2.85	2.99	2.37	2.61	31520242	2.61	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20200728	0.9	0.9	0.63	0.8	36543	0.8	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20200728	6.39	6.632	6.39	6.46	2085757	6.46	up	up	correct
SNPS.US	Synopsys Inc	20200728	196.65	197.87	194.365	194.9	423865	194.9	down	down	correct
SNT.US	Senstar Technologies Ltd.	20200728	3.01	3.05	2.98	2.99	42436	1.6374	down	down	correct
SNY.US	Sanofi	20200728	52.28	52.67	51.76	51.83	1536106	49.9437	down	down	correct
SOHO.US	Sotherly Hotels Inc	20200728	2.16	2.22	2.1211	2.21	77932	2.21	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20200728	6.6	6.837	6.6	6.78	2223	6.78	up	up	correct
SOHON.US	Sotherly Hotels Inc	20200728	6.65	6.99	6.65	6.836	1895	6.836	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20200728	6.55	6.99	6.5101	6.99	6584	6.99	up	up	correct
SOHU.US	Sohu.com Limited	20200728	17.96	18.94	16.5	17.26	5301987	17.26	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20200728	3.12	3.14	2.93	3.01	4909228	3.01	down	up	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20200728	1.55	1.56	1.42	1.524	36773	1.524	down	down	correct
SOLY.US	Soliton Inc	20200728	7.56	7.56	7.07	7.19	465252	7.19	down	down	correct
SONM.US	Sonim Technologies Inc	20200728	1.04	1.14	0.95	1.03	634215	10.3	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20200728	2.78	2.85	2.66	2.75	252591	2.75	down	down	correct
SONO.US	Sonos Inc	20200728	16.92	17.17	16.43	16.45	3445307	16.45	down	down	correct
SOTK.US	Sono	20200728	2.63	3	2.63	3	2700	3	up	up	correct
SP.US	SP Plus Corporation	20200728	16.35	16.61	16.18	16.22	81161	16.22	down	up	incorrect
SPCB.US	SuperCom Ltd	20200728	1.33	1.333	1.27	1.28	358971	1.28	down	down	correct
SPFI.US	South Plains Financial Inc	20200728	13.01	13.346	12.72	13.05	12500	12.8383	up	up	correct
SPI.US	SPI Energy Co. Ltd	20200728	1.45	1.7399	1.39	1.5	1074147	1.5	up	up	correct
SPKE.US	Spark Energy Inc	20200728	16.7437	16.7437	16.45	16.45	519	15.7192	down	up	incorrect
SPLK.US	Splunk Inc	20200728	204.16	208.645	203.25	205.3	1064453	205.3	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20200728	10.27	10.32	9.69	9.71	67293	9.71	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20200728	28.82	29.15	28.3345	28.64	156104	28.3163	down	up	incorrect
SPOK.US	Spok Holdings Inc	20200728	9.36	9.72	9.36	9.65	56018	8.9544	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20200728	4.7	4.76	3.65	3.65	31122529	3.65	down	down	correct
SPRO.US	Spero Therapeutics Inc	20200728	12.19	12.44	12.12	12.3	80994	12.3	up	up	correct
SPSC.US	SPS Commerce Inc	20200728	73.04	73.55	71.93	71.93	159916	71.93	down	down	correct
SPT.US	Sprout Social Inc	20200728	27.66	28.145	27.21	27.3	341612	27.3	down	down	correct
SPTN.US	SpartanNash Company	20200728	23.18	23.45	22.98	23.17	400542	21.8747	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20200728	17	17.06	15.91	15.96	913738	15.96	down	up	incorrect
SPWR.US	SunPower Corporation	20200728	10.5477	10.5957	9.7379	9.7879	4430429	6.4099	down	down	correct
SQBG.US	Sequential Brands Group Inc	20200728	6.26	9	5.65	6.79	2644727	6.79	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20200728	6.26	9	5.65	6.79	2644700	6.79	up	down	incorrect
SRAX.US	SRAX Inc	20200728	2.78	2.87	2.4752	2.5	123616	2.5	down	down	correct
SRCE.US	1st Source Corporation	20200728	34.13	34.825	34.13	34.27	25393	32.8	up	up	correct
SRCL.US	Stericycle Inc	20200728	60.68	61.67	60.56	60.85	206969	60.85	up	up	correct
SRDX.US	Surmodics Inc	20200728	48.18	48.39	47.37	47.44	29116	47.44	down	down	correct
SREV.US	ServiceSource International Inc	20200728	1.56	1.605	1.51	1.52	834575	1.52	down	down	correct
SRGA.US	Surgalign Holdings Inc	20200728	3.06	3.07	2.78	2.95	711611	2.95	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20200728	7.68	7.88	7.42	7.51	9701872	7.51	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20200728	158.45	159.64	154.76	155.49	863513	155.49	down	down	correct
SRRA.US	Sierra Oncology Inc	20200728	13.01	13.48	12.8835	13.04	8413	13.04	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20200728	7.99	7.99	7.99	7.99	0	39.7984
SRRK.US	Scholar Rock Holding Corporation	20200728	11.61	11.66	11.0001	11.47	186727	11.47	down	down	correct
SRTS.US	Sensus Healthcare Inc	20200728	2.9	2.9523	2.86	2.86	8285	2.86	down	down	correct
SSB.US	South State Corporation	20200728	46.73	47.4736	46.555	46.67	270474	44.9186	down	down	correct
SSBI.US	Summit State Bank	20200728	9.49	10.8	9.49	10.215	24817	8.8279	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20200728	1.18	1.25	1.12	1.2	113880	1.2	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20200728	57.5	57.81	56.4	56.4	1880145	55.6499	down	up	incorrect
SSNT.US	SilverSun Technologies Inc	20200728	2.64	2.7033	2.5	2.61	14395	2.2163	down	down	correct
SSP.US	The E.W. Scripps Company	20200728	11.25	11.45	11.07	11.17	264131	11.0798	down	down	correct
SSRM.US	SSR Mining Inc	20200728	23.92	24.74	23.8089	24.49	1757979	24.1879	up	up	correct
SSSS.US	SuRo Capital Corp	20200728	12.82	13.24	12.75	13	256500	7.2702	up	down	incorrect
SSTI.US	ShotSpotter Inc	20200728	22.52	22.94	22.28	22.33	46881	22.33	down	down	correct
SSYS.US	Stratasys Ltd	20200728	15.6	15.87	15.2	15.3	415462	15.3	down	down	correct
STAA.US	STAAR Surgical Company	20200728	56.72	57.535	55.97	56.13	385772	56.13	down	down	correct
STAB.US	Statera Biopharma Inc	20200728	2.67	2.7	2.53	2.56	166800	2.56	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20200728	0.76	0.78	0.7508	0.751	7013	4.506	down	down	correct
STBA.US	S&T Bancorp Inc	20200728	22.84	23.1984	22.78	22.94	108632	21.5442	up	up	correct
STCN.US	Steel Connect Inc	20200728	0.53	0.5462	0.5221	0.5221	100230	0.5221	down	up	incorrect
STFC.US	State Auto Financial Corporation	20200728	15.84	16.12	15.76	15.89	45328	15.4687	up	up	correct
STGW.US	MDC Partners Inc	20200728	2.09	2.18	2.09	2.15	174348	2.15	up	down	incorrect
STIM.US	Neuronetics Inc	20200728	2.98	3	2.89	2.89	169686	2.89	down	down	correct
STKL.US	SunOpta Inc	20200728	6.07	6.64	6.03	6.5	1048144	6.5	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20200728	1.36	1.38	1.33	1.34	44947	1.34	down	down	correct
STLD.US	Steel Dynamics Inc	20200728	28.28	28.28	27.3	27.33	1004320	26.5442	down	down	correct
STND.US	Standard AVB Financial Corp	20200728	20.2	20.2	20	20	1407	19.3847	down	down	correct
STNE.US	StoneCo Ltd	20200728	45.18	45.4	44.23	44.24	1327754	44.24	down	down	correct
STOK.US	Stoke Therapeutics Inc	20200728	25.76	26.6654	25.49	26.14	159051	26.14	up	up	correct
STRA.US	Strategic Education Inc	20200728	164.49	166	162.74	163.66	49194	157.8954	down	down	correct
STRL.US	Sterling Construction Company Inc	20200728	10.06	10.325	9.91	9.92	97273	9.92	down	down	correct
STRM.US	Streamline Health Solutions Inc	20200728	1.32	1.32	1.2101	1.26	80984	1.26	down	down	correct
STRO.US	Sutro Biopharma Inc	20200728	8.25	8.4	8.1	8.14	20385	8.14	down	down	correct
STRR.US	Star Equity Holdings Inc	20200728	2.77	2.77	2.71	2.73	73861	2.73	down	down	correct
STRRP.US	Star Equity Holdings Inc	20200728	7.3	7.3	7.3	7.3	0	5.8541
STRS.US	Stratus Properties Inc	20200728	18.69	18.69	18.2	18.2	3084	18.2	down	down	correct
STRT.US	Strattec Security Corporation	20200728	22.78	23	20.95	21.89	19176	21.89	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20200728	25.71	25.75	25.31	25.4	35746	25.4	down	down	correct
STX.US	Seagate Technology Holdings plc	20200728	49.57	50.07	48.32	48.57	4440318	45.9686	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20200728	10.85	11.14	10.84	10.91	40951	10.6068	up	down	incorrect
SUMO.US	Sumo Logic Inc	20200728	185	185	181	181.75	54092	181.75	down	down	correct
SUMR.US	Summer Infant Inc	20200728	9.79	9.79	9.35	9.35	4005	9.35	down	down	correct
SUNS.US	SLR Senior Investment Corp	20200728	12.57	12.7	12.51	12.61	24406	11.2602	up	down	incorrect
SUNW.US	Sunworks Inc	20200728	1.13	1.49	1.13	1.38	6514526	1.38	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20200728	23.78	24.075	23.21	23.21	271945	23.21	down	down	correct
SURF.US	Surface Oncology Inc	20200728	5.43	5.47	5.11	5.14	494006	5.14	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20200728	0.2101	0.22	0.2	0.2	96740	10	down	up	incorrect
SVBI.US	Severn Bancorp Inc	20200728	5.97	6.15	5.77	6.15	2232	5.9983	up	down	incorrect
SVC.US	Service Properties Trust	20200728	6.61	7.2825	6.53	7.22	2337983	7.1926	up	up	correct
SVRA.US	Savara Inc	20200728	1.91	1.94	1.88	1.9	142672	1.9	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20200728	4.8501	4.8501	4.7193	4.79	28953	4.79	down	down	correct
SWAV.US	ShockWave Medical Inc	20200728	48.02	48.335	47.61	47.99	278823	47.99	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20200728	19.0623	19.3467	18.4012	18.4858	2147431	18.1304	down	down	correct
SWIR.US	Sierra Wireless Inc	20200728	12.73	13.4	12.52	12.93	591974	12.93	up	up	correct
SWKH.US	SWK Holdings Corporation	20200728	12.34	12.82	12.34	12.77	2507	12.77	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20200728	137.37	137.95	134.46	134.66	1752337	132.0919	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20200728	37.63	40.88	36.88	40.5	212900	40.5	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20200728	1.72	1.8	1.72	1.744	381000	1.744	up	up	correct
SY.US	So	20200728	13.97	14.2891	13.5	13.51	242898	13.51	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20200728	39.86	40.775	39.44	40.43	84936	39.1097	up	up	correct
SYBX.US	Synlogic Inc	20200728	2.33	2.335	2.22	2.27	147380	2.27	down	up	incorrect
SYNA.US	Synaptics Incorporated	20200728	78.18	78.55	77.29	77.6	391866	77.6	down	down	correct
SYNC.US	Synacor Inc	20200728	1.1983	1.24	1.1919	1.205	90141	1.205	up	up	correct
SYNH.US	Syneos Health Inc	20200728	61.28	62.14	61.17	61.26	411125	61.26	down	up	incorrect
SYNL.US	Synalloy Corporation	20200728	7.41	7.575	7.41	7.55	3126	7.55	up	up	correct
SYPR.US	Sypris Solutions Inc	20200728	0.72	2.15	0.72	1.63	68380625	1.63	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20200728	11.06	11.46	10.885	11.38	177214	11.38	up	up	correct
TA.US	TravelCenters of America Inc	20200728	13.99	14.12	13.32	13.36	198340	13.36	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20200728	7.33	7.69	7.33	7.5	640363	7.3704	up	up	correct
TACT.US	TransAct Technologies Incorporated	20200728	3.69	4.005	3.6	3.7167	34247	3.7167	up	up	correct
TAIT.US	Taitron Components Incorporated	20200728	2.45	2.48	2.4	2.44	2021	2.2849	down	down	correct
TANH.US	Tantech Holdings Ltd	20200728	1.69	1.7	1.65	1.67	73075	1.67	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20200728	25	25.0999	24.9	25.08	5350	22.7554	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20200728	24.17	24.2	24.1599	24.16	1531	21.513	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20200728	24	24	23.7409	24	4976	21.789
TAOP.US	Taoping Inc	20200728	0.42	0.43	0.39	0.399	32761	2.394	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20200728	36.69	36.69	26.38	27.45	222381	27.45	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20200728	5.17	5.9	5.17	5.89	1620997	5.3449	up	up	correct
TATT.US	TAT Technologies Ltd	20200728	3.7613	3.8	3.7613	3.77	1242	3.77	up	up	correct
TAYD.US	Taylor Devices Inc	20200728	10.2426	10.2426	10.1999	10.2	1942	10.2	down	down	correct
TBBK.US	The Bancorp Inc	20200728	8.64	8.91	8.6003	8.72	220082	8.72	up	up	correct
TBK.US	Triumph Bancorp Inc	20200728	26.63	27.05	25.63	25.68	83290	25.68	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20200728	24.895	25	24.815	24.932	6600	22.1087	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20200728	0.7	0.72	0.6936	0.7087	686989	0.7087	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20200728	0.065	0.065	0.0475	0.0475	7696	0.0475	down	down	correct
TBNK.US	Territorial Bancorp Inc	20200728	21.06	21.06	20.42	20.42	18119	19.142	down	down	correct
TBPH.US	Theravance Biopharma Inc	20200728	20.76	21.18	20.65	20.67	154403	20.67	down	down	correct
TC.US	TuanChe ADR	20200728	1.54	1.54	1.52	1.5399	1351	6.1596	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20200728	31.01	32.08	30.64	31.68	350553	31.68	up	up	correct
TCBK.US	TriCo Bancshares	20200728	28.16	29.09	28.11	28.61	80999	27.5692	up	up	correct
TCCO.US	Technical Communications Corporation	20200728	3.68	3.8371	3.67	3.68	24845	3.68
TCDA.US	Tricida Inc	20200728	14.54	14.82	13.86	13.89	519654	13.89	down	down	correct
TCFC.US	The Community Financial Corporation	20200728	22.34	22.48	22.0157	22.47	3011	22.0393	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20200728	38.59	39.39	38.35	39.03	142191	39.03	up	up	correct
TCOM.US	Trip.com Group Limited	20200728	30.85	30.9	27.36	27.72	17568330	27.72	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20200728	1.71	1.72	1.6607	1.7	131606	1.7	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20200728	9.65	9.7421	9.6	9.66	175502	8.4049	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20200728	16.45	16.5129	14.51	16.28	1203431	16.28	down	down	correct
TCX.US	Tucows Inc	20200728	60.85	61.69	60.3623	60.41	20231	60.41	down	down	correct
TDAC.US	Trident Acquisitions Corp	20200728	10.86	10.86	10.85	10.85	30821	10.85	down	up	incorrect
TDACU.US	Trident Acquisitions Corp	20200728	10.82	10.82	10.82	10.82	0	10.82
TDACW.US	Trident Acquisitions Corp. Warrant	20200728	0.38	0.38	0.32	0.36	24151	0.36	down	down	correct
TEAM.US	Atlassian Corporation Plc	20200728	184.5	187.7968	182.71	183.36	1138111	183.36	down	down	correct
TECH.US	Bio	20200728	277.64	278.76	270.5	270.68	80087	269.2663	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20200728	7.85	7.85	7.82	7.82	400	6.7771	down	down	correct
TEDU.US	Tarena International Inc	20200728	1.55	1.61	1.55	1.56	16941	7.8	up	up	correct
TELA.US	TELA Bio Inc	20200728	12.9	12.9	12.47	12.59	53895	12.59	down	down	correct
TELL.US	Tellurian Inc	20200728	1.01	1.02	0.98	0.9933	5479376	0.9933	down	down	correct
TENB.US	Tenable Holdings Inc	20200728	30.54	31.2	30.22	30.37	896941	30.37	down	down	correct
TENX.US	Tenax Therapeutics Inc	20200728	1.18	1.2	1.15	1.19	134019	1.19	up	up	correct
TER.US	Teradyne Inc	20200728	87.34	88.05	86.24	87	2203320	86.5592	down	up	incorrect
TESS.US	TESSCO Technologies Incorporated	20200728	7	7	6.27	6.51	87574	6.51	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20200728	6.88	10.25	6.88	7.61	4160952	7.61	up	down	incorrect
TFSL.US	TFS Financial Corporation	20200728	13.85	14.005	13.78	13.86	124805	12.663	up	up	correct
TGA.US	TransGlobe Energy Corporation	20200728	0.5749	0.5999	0.5746	0.5851	123712	0.5475	up	up	correct
TGLS.US	Tecnoglass Inc	20200728	5.3	5.32	5.01	5.29	5441	5.2159	down	down	correct
TGTX.US	TG Therapeutics Inc	20200728	20.97	21.12	20.19	20.73	1537988	20.73	down	down	correct
TH.US	Target Hospitality Corp	20200728	1.47	1.5001	1.41	1.47	124349	1.47
THCA.US	Tuscan Holdings Corp. II	20200728	10.04	10.04	10.04	10.04	0	10.04
THCAU.US	Tuscan Holdings Corp. II	20200728	10.1	10.1	10.1	10.1	0	10.1
THFF.US	First Financial Corporation	20200728	33.78	34.32	33.68	33.92	44255	33.0995	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20200728	0.37	0.37	0.37	0.37	88510	0.37
THMO.US	ThermoGenesis Holdings Inc	20200728	4.7	4.77	4.45	4.66	163973	4.66	down	down	correct
THRM.US	Gentherm Incorporated	20200728	39.84	40.13	39.43	39.56	86983	39.56	down	down	correct
THTX.US	Theratechnologies Inc	20200728	2.47	2.55	2.43	2.46	220334	2.46	down	down	correct
THWWW.US	Target Hospitality Corp	20200728	0.0899	0.09	0.0899	0.09	53365	0.09	up	up	correct
TIG.US	Trean Insurance Group Inc	20200728	15.7	16.0374	15	15.27	117607	15.27	down	down	correct
TIGO.US	Millicom International Cellular S.A	20200728	28.79	29.15	28.67	28.7	67172	28.7	down	down	correct
TIGR.US	UP Fintech Holding Limited	20200728	5.15	5.2	5	5.03	811200	5.03	down	down	correct
TILE.US	Interface Inc	20200728	8.17	8.35	8.15	8.27	428239	8.2256	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20200728	29.24	29.24	29.24	29.24	0	27.3638
TIPPX.US	Total Income + Real Estate Fund CL C	20200728	28.13	28.13	28.13	28.13	0	25.9303
TIPRX.US	Totl In Rl Est A	20200728	29.47	29.47	29.47	29.47	0	27.5861
TIPT.US	Tiptree Inc	20200728	5.35	5.485	5.08	5.34	52962	5.1856	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20200728	30.01	30.01	30.01	30.01	0	28.1063
TITN.US	Titan Machinery Inc	20200728	11.22	11.48	10.96	11.26	96891	11.26	up	up	correct
TLF.US	Tandy Leather Factory Inc	20200728	15.72	15.72	15.6	15.6	527	15.3055	down	down	correct
TLGT.US	Teligent Inc	20200728	2.22	2.33	2.14	2.16	53899	2.16	down	down	correct
TLMD.US	SOC Telemed Inc	20200728	11	11	10.33	10.41	57388	10.41	down	down	correct
TLRY.US	Tilray Inc	20200728	7.32	8.38	7.2501	8.12	12666999	8.12	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20200728	10.07	10.25	9.55	9.8	257049	3.92	down	up	incorrect
TMC.US	TMC the metals company Inc	20200728	10.13	10.13	10.04	10.04	447653	10.04	down	down	correct
TMDI.US	Titan Medical Inc	20200728	0.94	1.08	0.9	0.9939	9737200	0.9939	up	up	correct
TMDX.US	TransMedics Group Inc	20200728	17.41	18.065	17.39	17.69	75117	17.69	up	down	incorrect
TMUS.US	T	20200728	105	105.5	104	104.52	3670038	104.52	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20200728	99.38	101.35	98.68	98.77	507193	98.77	down	up	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20200728	1320	1400	1300	1400	127620	1400	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20200728	1.2	1.25	1.04	1.17	26600650	1.17	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20200728	1.77	1.81	1.73	1.795	79361	14.36	up	up	correct
TOPS.US	Top Ships Inc	20200728	0.1032	0.1051	0.1025	0.105	46754004	2.625	up	up	correct
TOUR.US	Tuniu Corporation	20200728	1.05	1.15	1.03	1.13	325229	1.13	up	up	correct
TOWN.US	TowneBank	20200728	17.73	18.79	17.73	17.78	114998	17.1277	up	down	incorrect
TPIC.US	TPI Composites Inc	20200728	27.3	27.52	26.87	26.92	308257	26.92	down	down	correct
TPST.US	Tempest Therapeutics Inc	20200728	1.98	1.98	1.78	1.79	48367	26.85	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20200728	62.17	63.79	60.395	60.43	166007	60.43	down	down	correct
TREE.US	LendingTree Inc	20200728	353.37	360.68	352.05	358.12	125250	358.12	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20200728	56.1	56.56	54.67	55.44	187043	55.44	down	down	correct
TRIB.US	Trinity Biotech plc	20200728	2.5	2.59	2.15	2.24	1105469	2.24	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20200728	7.73	7.7699	7.25	7.26	805908	7.26	down	down	correct
TRIP.US	TripAdvisor Inc	20200728	20.79	21.36	20.635	21.15	2487430	21.15	up	up	correct
TRIT.US	Triterras Inc	20200728	10.72	10.87	10.56	10.63	206255	10.63	down	down	correct
TRMB.US	Trimble Inc	20200728	45.07	45.49	44.69	44.72	674452	44.72	down	up	incorrect
TRMD.US	TORM plc	20200728	7.41	7.46	7.1957	7.23	8336	6.5137	down	down	correct
TRMK.US	Trustmark Corporation	20200728	22.37	22.96	22.22	22.63	314354	21.5817	up	up	correct
TRNS.US	Transcat Inc	20200728	30.45	30.45	29.09	29.49	25878	29.49	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20200728	0.0012	0.0015	0.0012	0.0014	10125	0.288	up	up	correct
TROO.US	TROOPS Inc	20200728	0.92	0.94	0.92	0.92	3300	0.92
TROW.US	T. Rowe Price Group Inc	20200728	134.76	134.87	132.86	133.93	1011386	129.2385	down	down	correct
TRS.US	TriMas Corporation	20200728	24.67	24.92	24.32	24.71	304922	24.6806	up	up	correct
TRST.US	TrustCo Bank Corp NY	20200728	5.88	5.96	5.86	5.88	442862	27.6141
TRUE.US	TrueCar Inc	20200728	2.91	3.13	2.91	3.05	1244431	3.05	up	down	incorrect
TRUP.US	Trupanion Inc	20200728	49.36	50.6	48.83	48.93	358035	48.93	down	down	correct
TRVG.US	trivago N.V	20200728	1.62	1.68	1.61	1.65	161565	1.65	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20200728	5.05	5.45	4.93	5.15	53681	5.15	up	up	correct
TRVN.US	Trevena Inc	20200728	2.21	2.39	2.175	2.27	8211384	2.27	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20200728	18.25	18.75	18.17	18.56	91000	17.3325	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20200728	16.6	16.9	16.3	16.3	13513	15.4069	down	down	correct
TSC.US	TriState Capital Holdings Inc	20200728	13.04	13.8163	12.59	12.63	359256	12.63	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20200728	22	22	21.9931	21.9931	1168	19.9163	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20200728	21.53	21.53	20.87	21.22	8600	19.3247	down	down	correct
TSCO.US	Tractor Supply Company	20200728	142.75	144.53	141.8	143.07	1320087	140.7308	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20200728	23	23.32	22.88	22.96	509162	22.96	down	up	incorrect
TSIFX.US	TSIFX	20200728	9.7	9.7	9.7	9.7	0	9.2831
TSLA.US	Tesla Inc	20200728	1504	1564.7	1474.42	1476.49	79043494	295.298	down	down	correct
TSRI.US	TSR Inc	20200728	4.58	4.7	4.58	4.6899	2489	4.6899	up	up	correct
TTCF.US	Tattooed Chef Inc	20200728	15.21	16.28	15.04	15.71	1845232	15.71	up	down	incorrect
TTD.US	The Trade Desk Inc	20200728	430.07	435.71	419	419.46	763383	41.946	down	down	correct
TTEC.US	TTEC Holdings Inc	20200728	47.55	48	47	47.02	55048	45.011	down	up	incorrect
TTEK.US	Tetra Tech Inc	20200728	85.66	86.82	85.66	85.98	228513	85.2367	up	up	correct
TTGT.US	TechTarget Inc	20200728	35.33	36.77	35.24	35.74	427759	35.74	up	up	correct
TTMI.US	TTM Technologies Inc	20200728	11.97	12.11	11.81	11.96	1034629	11.96	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20200728	0.313	0.3195	0.302	0.3085	123960	9.255	down	down	correct
TTOO.US	T2 Biosystems Inc	20200728	1.53	1.625	1.45	1.59	8793036	1.59	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20200728	1.594	1.73	1.594	1.71	100521	1.5762	up	up	correct
TTWO.US	Take	20200728	158.11	158.94	156.02	156.41	732518	156.41	down	down	correct
TURN.US	180 Degree Capital Corp	20200728	1.76	1.76	1.72	1.76	20539	5.28
TUSK.US	Mammoth Energy Services Inc	20200728	1.19	1.19	1.15	1.17	57733	1.17	down	down	correct
TVTX.US	Travere Therapeutics Inc	20200728	20.49	20.985	20.09	20.1	252389	20.1	down	up	incorrect
TVTY.US	Tivity Health Inc	20200728	12.5	13.04	12.28	12.73	448397	12.73	up	up	correct
TW.US	Tradeweb Markets Inc	20200728	54.59	54.8	54.03	54.1	681300	53.7475	down	down	correct
TWIN.US	Twin Disc Incorporated	20200728	6.25	6.39	5.82	5.95	43743	5.95	down	up	incorrect
TWNK.US	Hostess Brands Inc	20200728	12.41	12.56	12.35	12.43	436689	12.43	up	up	correct
TWNKW.US	Hostess Brands Inc	20200728	0.87	0.9	0.85	0.9	19950	0.9	up	up	correct
TWOU.US	2U Inc	20200728	43.63	43.94	41.225	41.49	1217527	41.49	down	down	correct
TWST.US	Twist Bioscience Corporation	20200728	59.45	59.96	57.31	58.47	537688	58.47	down	down	correct
TXG.US	10x Genomics Inc	20200728	96.72	98.73	95.1533	95.5	547888	95.5	down	down	correct
TXMD.US	TherapeuticsMD Inc	20200728	1.97	1.97	1.86	1.87	2539954	1.87	down	down	correct
TXN.US	Texas Instruments Incorporated	20200728	130.9	131.81	129.72	130.13	3545276	125.3693	down	down	correct
TXRH.US	Texas Roadhouse Inc	20200728	52.62	53.095	52.13	52.56	830109	51.8874	down	up	incorrect
TYHT.US	Shineco Inc	20200728	0.55	0.5599	0.4883	0.5044	3006984	4.5396	down	down	correct
TYME.US	Tyme Technologies Inc	20200728	1.23	1.2499	1.2	1.21	282305	1.21	down	down	correct
TZOO.US	Travelzoo	20200728	5.8	5.97	5.69	5.76	58963	5.76	down	down	correct
UAL.US	United Airlines Holdings Inc	20200728	32.27	34.04	32.27	33.46	41625352	33.46	up	down	incorrect
UBCP.US	United Bancorp Inc	20200728	10.9075	10.95	10.7225	10.95	1948	10.3429	up	up	correct
UBFO.US	United Security Bancshares	20200728	6.43	6.54	6.38	6.45	26838	5.9885	up	up	correct
UBOH.US	United Bancshares Inc	20200728	17.3	18	17.3	17.31	1077	16.6329	up	up	correct
UBSI.US	United Bankshares Inc	20200728	27.3	27.905	27.3	27.42	348852	25.737	up	up	correct
UBX.US	Unity Biotechnology Inc	20200728	9.5	9.58	8.98	9.23	1155243	9.23	down	down	correct
UCBI.US	United Community Banks Inc	20200728	18.07	18.36	18.03	18.16	441518	17.4333	up	up	correct
UCBIO.US	United Community Banks Inc	20200728	25.3	25.48	25.16	25.4	53200	23.099	up	up	correct
UCL.US	uCloudlink Group Inc	20200728	13.12	13.22	12.0101	12.5	2170	12.5	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20200728	24.26	24.37	23.653	23.9	347382	23.9	down	down	correct
UEIC.US	Universal Electronics Inc	20200728	47.96	47.98	46.88	47.1	39098	47.1	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20200728	3.17	3.19	3.09	3.13	52892	3.13	down	down	correct
UFCS.US	United Fire Group Inc	20200728	26.35	26.62	25.82	26.37	45652	25.2756	up	down	incorrect
UFPI.US	UFP Industries Inc	20200728	57.45	57.73	56.42	56.45	289483	55.722	down	up	incorrect
UFPT.US	UFP Technologies Inc	20200728	47.78	47.78	46.19	46.51	14638	46.51	down	up	incorrect
UG.US	United	20200728	14.18	14.43	14	14.4	10668	13.6823	up	up	correct
UHAL.US	AMERCO	20200728	316.43	317.78	313.66	317.53	41711	314.9467	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20200728	7.65	7.69	7.63	7.65	52755	7.152
UK.US	Ucommune International Ltd	20200728	10.15	10.175	10.15	10.175	5136	10.175	up	up	correct
ULBI.US	Ultralife Corporation	20200728	6.48	6.58	6.33	6.58	6435	6.58	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20200728	17.66	17.97	17.04	17.69	50844	17.2743	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20200728	198.75	202.16	197.18	197.56	595130	197.56	down	down	correct
UMBF.US	UMB Financial Corporation	20200728	46.77	47.17	46.37	46.54	174061	45.3928	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20200728	10.83	11.02	10.695	10.85	1176468	10.0334	up	up	correct
UNAM.US	Unico American Corporation	20200728	5	5	5	5	123	5
UNB.US	Union Bankshares Inc	20200728	18.259	19.17	18.259	18.77	7058	17.7323	up	up	correct
UNIQX.US	UNIQX	20200728	26.44	26.44	26.44	26.44	0	25.3183
UNIT.US	Uniti Group Inc	20200728	10.11	10.23	9.95	9.97	1056631	9.2004	down	down	correct
UNTY.US	Unity Bancorp Inc	20200728	13.55	14.185	13.41	13.56	7659	13.211	up	up	correct
UONE.US	Urban One Inc	20200728	13.75	14.19	13.55	14.03	151846	14.03	up	up	correct
UONEK.US	Urban One Inc	20200728	1.56	1.76	1.51	1.7	1865785	1.7	up	up	correct
UPLD.US	Upland Software Inc	20200728	34.46	35.03	34.19	34.27	68655	34.27	down	down	correct
UPWK.US	Upwork Inc	20200728	14.08	14.48	13.915	14.03	1952695	14.03	down	down	correct
URBN.US	Urban Outfitters Inc	20200728	15.45	16.02	15.45	15.74	2013252	15.74	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20200728	23.62	24.12	23	23.14	80849	23.14	down	down	correct
USAK.US	USA Truck Inc	20200728	8.8	8.93	8.34	8.61	45104	8.61	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20200728	7.54	7.54	7.2	7.2	21153	7.2	down	down	correct
USAU.US	U.S. Gold Corp	20200728	8.17	8.35	7.99	8.02	68246	8.02	down	down	correct
USEG.US	U.S. Energy Corp	20200728	5.21	5.7	5.21	5.47	53736	5.47	up	up	correct
USIO.US	Usio Inc	20200728	2.24	2.24	2.19	2.19	7449	2.19	down	down	correct
USLM.US	United States Lime & Minerals Inc	20200728	91	91	91	91	878	90.2895
USQIX.US	USQ Core Real Estate Fund	20200728	24.92	24.92	24.92	24.92	0	23.6962
USQSX.US	USQ Core Real Estate Fund	20200728	24.93	24.93	24.93	24.93	0	23.7063
USWS.US	U.S. Well Services Inc	20200728	0.422	0.4299	0.415	0.4234	93667	1.4819	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20200728	0.0375	0.04	0.035	0.0352	29275	0.0352	down	down	correct
UTHR.US	United Therapeutics Corporation	20200728	114.3	114.5896	112.93	113.16	225468	113.16	down	down	correct
UTMD.US	Utah Medical Products Inc	20200728	84.9	85.14	83.09	83.09	8462	80.2716	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20200728	1.645	1.645	1.59	1.59	11623	1.59	down	up	incorrect
UVSP.US	Univest Financial Corporation	20200728	15.03	15.48	15	15.22	96133	14.6079	up	up	correct
UXIN.US	Uxin Limited	20200728	1.26	1.27	1.21	1.22	629796	1.22	down	up	incorrect
VALU.US	Value Line Inc	20200728	24.6	24.6	24.49	24.5	959	23.6596	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20200728	29.5	29.6952	29.5	29.52	1301	29.4462	up	up	correct
VBIV.US	VBI Vaccines Inc	20200728	4.75	4.75	3.955	4.1	18951782	4.1	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20200728	1.35	1.38	1.31	1.32	156846	1.32	down	down	correct
VBNK.US	VersaBank Common Shares	20200728	5.11	5.11	5.07	5.07	200	5.07	down	down	correct
VBTX.US	Veritex Holdings Inc	20200728	16.31	16.66	16.28	16.4	280711	15.7554	up	up	correct
VC.US	Visteon Corporation	20200728	75.2	76.215	74.33	74.62	150166	74.62	down	down	correct
VCEL.US	Vericel Corporation	20200728	16.54	16.6	16.1301	16.27	399547	16.27	down	down	correct
VCMIX.US	Versus Capital Multi	20200728	26.62	26.62	26.62	26.62	0	25.3199
VCNX.US	Vaccinex Inc	20200728	6.39	6.48	6.03	6.34	152596	6.34	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20200728	24.74	24.74	24.74	24.74	0	23.6868
VCTR.US	Victory Capital Holdings Inc	20200728	18.85	19.145	18.44	18.87	69983	18.4359	up	up	correct
VCYT.US	Veracyte Inc	20200728	30.08	30.18	28.37	28.42	312543	28.42	down	up	incorrect
VECO.US	Veeco Instruments Inc	20200728	13.01	13.285	12.62	12.76	227723	12.76	down	down	correct
VEON.US	VEON Ltd	20200728	1.75	1.75	1.71	1.71	1706791	1.71	down	down	correct
VERB.US	Verb Technology Company Inc	20200728	1.07	1.1	1.04	1.07	826757	1.07
VERBW.US	Verb Technology Company Inc	20200728	0.341	0.341	0.321	0.3211	10542	0.3211	down	down	correct
VERI.US	Veritone Inc	20200728	11.27	12.11	11.09	11.46	984673	11.46	up	up	correct
VERO.US	Venus Concept Inc	20200728	3.11	3.11	2.93	2.94	54950	2.94	down	down	correct
VERU.US	Veru Inc	20200728	2.98	3	2.92	2.99	442866	2.99	up	up	correct
VERY.US	Vericity Inc	20200728	9.14	9.14	9.14	9.14	502	9.14
VFF.US	Village Farms International Inc	20200728	5.98	6.57	5.84	6.33	1534537	6.33	up	up	correct
VFLEX.US	VFLEX	20200728	23.95	23.95	23.95	23.95	0	22.1381
VG.US	Vonage Holdings Corp	20200728	11.5	11.63	11.43	11.45	2040069	11.45	down	down	correct
VIA.US	Via Renewables Inc	20200728	7.29	7.58	7.27	7.55	124698	6.8091	up	down	incorrect
VIAC.US	ViacomCBS Inc	20200728	24.47	24.96	24.335	24.52	4635980	23.6206	up	up	correct
VIACA.US	ViacomCBS Inc	20200728	26.26	26.57	26.01	26.21	54293	25.3179	down	up	incorrect
VIASP.US	Via Renewables Inc	20200728	21.2	21.49	21	21.44	4300	19.2043	up	up	correct
VIAV.US	Viavi Solutions Inc	20200728	13.57	13.65	13.26	13.31	2828591	13.31	down	down	correct
VICR.US	Vicor Corporation	20200728	78	79.41	76.76	77.13	351532	77.13	down	down	correct
VINC.US	Vincerx Pharma Inc	20200728	10	10	10	10	10	10
VIOT.US	Viomi Technology Co. Ltd	20200728	6.19	6.31	6.19	6.24	60482	6.24	up	up	correct
VIR.US	Vir Biotechnology Inc	20200728	48	48.49	47.32	48.04	457914	48.04	up	up	correct
VIRC.US	Virco Mfg. Corporation	20200728	2.3101	2.35	2.27	2.27	2596	2.27	down	down	correct
VIRT.US	Virtu Financial Inc	20200728	25.41	25.52	25.085	25.12	824387	23.7779	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20200728	4.1	4.1	3.6	4	2357310	4	down	up	incorrect
VISL.US	Vislink Technologies Inc	20200728	0.68	0.6868	0.65	0.664	820669	3.984	down	down	correct
VIVE.US	Viveve Medical Inc	20200728	5.77	5.9	5.7	5.752	32060	5.752	down	down	correct
VIVO.US	Meridian Bioscience Inc	20200728	24.34	24.5001	23.23	23.5	502324	23.5	down	down	correct
VJET.US	voxeljet AG	20200728	1.6	1.6598	1.5617	1.62	6383	8.1	up	up	correct
VKTX.US	Viking Therapeutics Inc	20200728	6.93	6.9398	6.59	6.59	950362	6.59	down	down	correct
VLCN.US	Volcon Inc. Common stock	20200728	6.65	6.65	6.65	6.65	0	6.65
VLDR.US	Velodyne Lidar Inc	20200728	15.46	16.12	15.46	15.5475	324975	15.5475	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20200728	2.58	2.7	2.466	2.47	187267	2.47	down	up	incorrect
VLGEA.US	Village Super Market Inc	20200728	26.32	26.53	26.15	26.22	40649	24.8603	down	up	incorrect
VLY.US	Valley National Bancorp	20200728	7.59	7.7	7.45	7.46	2145078	7.0287	down	down	correct
VLYPO.US	Valley National Bancorp	20200728	21.87	22.05	21.7	22.02	36069	20.3104	up	up	correct
VLYPP.US	Valley National Bancorp	20200728	25.52	25.8783	25.52	25.8783	5970	23.8428	up	up	correct
VMD.US	Viemed Healthcare Inc	20200728	10.69	11.03	10.69	10.82	220509	10.82	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20200728	10.82	10.82	10.34	10.34	479032	10.34	down	down	correct
VNET.US	21Vianet Group Inc	20200728	23.06	23.245	22.69	22.93	963298	22.93	down	down	correct
VNOM.US	Viper Energy Partners LP	20200728	10.29	10.405	10.06	10.21	343526	9.4985	down	down	correct
VOD.US	Vodafone Group Plc	20200728	15.31	15.925	15.3	15.83	7461801	14.4123	up	down	incorrect
VOXX.US	VOXX International Corporation	20200728	6.78	6.8799	6.7	6.76	91545	6.76	down	down	correct
VQS.US	Viq Solutions Inc	20200728	3	3.025	3	3.0033	3400	3.0033	up	up	correct
VRA.US	Vera Bradley Inc	20200728	4.22	4.345	4.22	4.25	303493	4.25	up	up	correct
VRAY.US	ViewRay Inc	20200728	2.38	2.42	2.2	2.23	1013354	2.23	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20200728	7	7.04	6.5	6.75	362367	6.75	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20200728	1.16	1.19	1.1	1.12	232215	16.8	down	down	correct
VREX.US	Varex Imaging Corporation	20200728	16.12	16.27	15.73	15.85	807029	15.85	down	down	correct
VRM.US	Vroom Inc	20200728	50.5	52.98	50.03	50.28	863976	50.28	down	up	incorrect
VRME.US	VerifyMe Inc	20200728	3.6	4	3.38	3.38	152858	3.38	down	down	correct
VRMEW.US	VerifyMe Inc	20200728	1.01	1.1001	1.01	1.0702	12617	1.0702	up	up	correct
VRNA.US	Verona Pharma plc	20200728	7.01	7.5422	6.85	7.46	178963	7.46	up	up	correct
VRNS.US	Varonis Systems Inc	20200728	102.42	105.58	102.09	104.64	927660	34.88	up	up	correct
VRNT.US	Verint Systems Inc	20200728	44.039	44.219	42.8193	42.9493	712971	21.8794	down	down	correct
VRRM.US	Verra Mobility Corporation	20200728	10.69	10.841	10.5	10.5	934592	10.5	down	down	correct
VRSK.US	Verisk Analytics Inc	20200728	183.35	184.76	181.39	182.43	753963	180.8091	down	down	correct
VRSN.US	VeriSign Inc	20200728	209.47	210.4	206.19	206.42	599302	206.42	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20200728	137.99	138.67	135.24	136.5	26311	133.1344	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20200728	283.83	284.59	278.14	278.52	1098626	278.52	down	down	correct
VS.US	Versus Systems Inc	20200728	0.1973	0.1973	0.1898	0.1898	1456	3.0368	down	down	correct
VSAT.US	Viasat Inc	20200728	38.91	39.43	38.315	38.6	645872	38.6	down	down	correct
VSEC.US	VSE Corporation	20200728	29.27	29.3	28.39	28.59	17024	28.2898	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20200728	5.92	5.92	5.92	5.92	0	5.6282
VSLCX.US	Invesco Senior Loan Fund Class C	20200728	5.93	5.93	5.93	5.93	0	5.697
VSLYX.US	If Inv Snr Fnd Y	20200728	5.92	5.92	5.92	5.92	0	5.6086
VSTM.US	Verastem Inc	20200728	1.41	1.44	1.4	1.41	1750958	1.41
VTGN.US	VistaGen Therapeutics Inc	20200728	0.777	0.86	0.75	0.8301	2409840	0.8301	up	down	incorrect
VTNR.US	Vertex Energy Inc	20200728	0.5828	0.6	0.56	0.5787	104814	0.5787	down	down	correct
VTRS.US	Viatris Inc	20200728	16.47	16.59	16.13	16.16	2807786	15.7919	down	down	correct
VTSI.US	VirTra Inc	20200728	3.88	4.4	3.8606	3.96	146769	3.96	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20200728	2.83	3.1	2.52	2.95	3309143	2.95	up	down	incorrect
VUZI.US	Vuzix Corporation	20200728	3.82	3.93	3.76	3.87	610239	3.87	up	up	correct
VVPR.US	VivoPower International PLC	20200728	1.92	1.9351	1.8301	1.87	69848	1.87	down	down	correct
VWTR.US	Vidler Water Resources Inc	20200728	8.21	8.3	8.18	8.28	40117	8.28	up	up	correct
VXRT.US	Vaxart Inc	20200728	11.3	12.25	10.511	11.19	18545485	11.19	down	up	incorrect
VYGR.US	Voyager Therapeutics Inc	20200728	12.19	12.3759	11.77	11.8	154816	11.8	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20200728	6.88	6.88	6.64	6.8	370525	6.8	down	down	correct
VYNT.US	Vyant Bio Inc	20200728	3.03	3.06	2.96	3	22300	3	down	down	correct
WABC.US	Westamerica Bancorporation	20200728	59.5	60.29	59.5	59.87	58166	57.3582	up	up	correct
WAFD.US	Washington Federal Inc	20200728	23.13	23.5	23	23.1	441356	22.0033	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20200728	5.48	5.65	5.31	5.61	187799	5.61	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20200728	32.43	33.18	32.43	32.89	66333	31.051	up	up	correct
WATT.US	Energous Corporation	20200728	2.94	3.02	2.8377	2.92	733169	2.92	down	down	correct
WB.US	Weibo Corporation	20200728	33.3	34.93	33.15	34.09	1837893	34.09	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20200728	39.93	41.0099	39.84	40.68	5540925	38.2784	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20200728	39.85	40.3	39.56	39.59	321838	39.59	down	down	correct
WDAY.US	Workday Inc	20200728	183	183.94	180.08	180.38	1441646	180.38	down	down	correct
WDC.US	Western Digital Corporation	20200728	43.4	43.83	42.77	42.85	3130970	42.85	down	down	correct
WDFC.US	WD	20200728	185.82	188.04	183.77	185.18	89983	182.5008	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20200728	12.8	12.8	12.8	12.8	0	12.6929
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20200728	13.17	13.17	13.17	13.17	0	13.065
WEN.US	The Wendy's Company	20200728	23.62	23.83	22.9	22.91	3525616	22.3388	down	down	correct
WERN.US	Werner Enterprises Inc	20200728	43.89	44.16	42.5	42.6	1010973	42.096	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20200728	13.31	13.31	13.31	13.31	0	13.2034
WETF.US	WisdomTree Investments Inc	20200728	3.55	3.58	3.48	3.48	487064	3.364	down	up	incorrect
WEYS.US	Weyco Group Inc	20200728	18.77	19.3149	18.77	18.9	5890	17.8391	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20200728	1.46	1.56	1.43	1.56	13554	6.1777	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20200728	25.32	25.32	25.32	25.32	0	25.32
WHF.US	WhiteHorse Finance Inc	20200728	10.03	10.15	9.79	9.84	37922	8.3149	down	down	correct
WHFBZ.US	WHFBZ	20200728	24.555	24.555	24.555	24.555	323	22.3322
WHLM.US	Wilhelmina International Inc	20200728	6.16	7.2	5.45	5.7	1219815	5.7	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20200728	1.76	1.76	1.7	1.71	31226	1.71	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20200728	12.45	12.45	12.45	12.45	0	12.45
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20200728	8.5479	8.5479	8.5479	8.5479	200	8.5479
WILC.US	G. Willi	20200728	16.65	17.24	16.629	17.24	6000	16.2582	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20200728	7.75	8.29	7.34	7.39	7042417	7.39	down	down	correct
WINA.US	Winmark Corporation	20200728	156	157.01	155.57	155.8	5915	147.0829	down	down	correct
WING.US	Wingstop Inc	20200728	134.39	135.52	131.59	133.28	617241	127.4809	down	down	correct
WINT.US	Windtree Therapeutics Inc	20200728	7.16	8	7.09	7.425	171514	7.425	up	up	correct
WIRE.US	Encore Wire Corporation	20200728	50.07	50.5	49.15	49.23	52868	49.1544	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20200728	2.22	2.265	2.21	2.23	264906	2.23	up	up	correct
WIX.US	Wix.com Ltd	20200728	270.21	273.92	268.251	269.71	268265	269.71	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20200728	7.48	8.2	7.36	7.775	192832	7.775	up	down	incorrect
WKHS.US	Workhorse Group Inc	20200728	15.542	16.54	15.03	16.1	13403280	16.1	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20200728	0.07	0.089	0.068	0.089	369200	0.089	up	up	correct
WLDN.US	Willdan Group Inc	20200728	24.84	25.31	24.6	24.7	29801	24.7	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20200728	21.61	22.03	20.03	20.58	6906	20.58	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20200728	211.31	212.82	209.32	209.94	463267	206.6087	down	down	correct
WMG.US	Warner Music Group Corp	20200728	28.64	30.299	28.31	29.52	751220	28.8631	up	up	correct
WNEB.US	Western New England Bancorp Inc	20200728	5.26	5.3	5.19	5.19	16651	4.9779	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20200728	1.83	1.87	1.63	1.69	2137459	1.69	down	down	correct
WRAP.US	Wrap Technologies Inc	20200728	11.65	11.96	11.311	11.59	834181	11.59	down	down	correct
WRLD.US	World Acceptance Corporation	20200728	66.89	69.21	66.89	68.3	30499	68.3	up	up	correct
WSBC.US	WesBanco Inc	20200728	19.96	20.28	19.86	20.02	171182	18.8047	up	up	correct
WSBF.US	Waterstone Financial Inc	20200728	14	15.15	14	14.91	165060	13.6577	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20200728	14.71	14.84	14.42	14.6	1609198	14.6	down	down	correct
WSFS.US	WSFS Financial Corporation	20200728	28.49	29.01	28.38	28.39	293559	27.8747	down	down	correct
WSTG.US	Wayside Technology Group Inc	20200728	23.4999	23.4999	22.77	22.77	6608	21.8568	down	down	correct
WTBA.US	West Bancorporation Inc	20200728	16.49	16.8	16.49	16.53	27762	15.5905	up	up	correct
WTER.US	The Alkaline Water Company Inc	20200728	2	2.2	1.96	2.16	1672468	2.16	up	up	correct
WTFC.US	Wintrust Financial Corporation	20200728	43.41	43.9	42.985	43.38	201525	42.1729	down	up	incorrect
WTFCM.US	Wintrust Financial Corporation	20200728	25.25	25.25	25.06	25.185	21636	23.37	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20200728	25.8545	25.88	25.78	25.79	17837	23.6381	down	down	correct
WTRH.US	Waitr Holdings Inc	20200728	4.81	4.98	4.73	4.8	3306034	4.8	down	down	correct
WTW.US	Weight Watchers International Inc	20200728	25.79	25.82	25.42	25.48	5948	25.48	down	down	correct
WVE.US	Wave Life Sciences Ltd	20200728	9.19	9.2235	8.75	8.76	353586	8.76	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20200728	6.11	6.1205	5.85	5.85	5813	5.85	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20200728	5.75	5.75	5.75	5.75	1104	5.3454
WW.US	WW International Inc	20200728	25.64	25.89	25.39	25.4	562808	25.4	down	down	correct
WWD.US	Woodward Inc	20200728	80.01	80.62	78.4	78.52	412159	77.9493	down	down	correct
WYNN.US	Wynn Resorts Limited	20200728	70.62	74.97	70.47	73.37	4769757	73.37	up	down	incorrect
XAIR.US	Beyond Air Inc	20200728	6.24	6.35	6.08	6.13	118550	6.13	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20200728	1.16	1.23	1.11	1.16	725114	1.16
XBIOW.US	Xenetic Biosciences Inc	20200728	0.5	1.1	0.5	1.1	234	1.1	up	up	correct
XBIT.US	XBiotech Inc	20200728	15.39	16.09	15.39	15.7	117301	15.7	up	up	correct
XCAPX.US	ACAP Strategic Fund	20200728	24.5	24.5	24.5	24.5	0	23.531
XCBFX.US	Capstone Church Bond Fund	20200728	12.52	12.52	12.52	12.52	0	12.52
XCLIX.US	XCLIX	20200728	10.95	10.95	10.95	10.95	0	10.5685
XCUR.US	Exicure Inc	20200728	2.3	2.4	2.26	2.28	120681	2.28	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20200728	18.26	18.26	18.26	18.26	0	18.26
XEL.US	Xcel Energy Inc	20200728	67.4	68.9	67.23	68.37	1686407	65.6518	up	down	incorrect
XELA.US	Exela Technologies Inc	20200728	0.538	0.758	0.511	0.67	123972650	2.01	up	up	correct
XELB.US	Xcel Brands Inc	20200728	0.81	0.85	0.7866	0.8102	137487	0.8102	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20200728	12.47	12.69	12.15	12.3	101592	12.3	down	up	incorrect
XENT.US	Intersect ENT Inc	20200728	17.38	17.99	17.23	17.32	181632	17.32	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20200728	2.76	2.8	2.7	2.74	1443338	2.74	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20200728	8.26	8.43	8.12	8.27	54048	8.27	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20200728	760.41	760.41	760.41	760.41	0	624.7222
XGN.US	Exagen Inc	20200728	11.61	11.99	11.41	11.73	38804	11.73	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20200728	8.58	8.58	8.58	8.58	0	8.1539
XLNX.US	Xilinx Inc	20200728	106	106	104.26	104.81	2136325	103.9389	down	down	correct
XLRN.US	Acceleron Pharma Inc	20200728	106.47	109.42	104.69	105.04	401511	105.04	down	down	correct
XNCR.US	Xencor Inc	20200728	33.24	33.6	31.67	31.81	244699	31.81	down	down	correct
XNET.US	Xunlei Limited	20200728	3.83	4	3.705	3.74	1252884	3.74	down	down	correct
XOMA.US	XOMA Corporation	20200728	17.41	17.6	16.85	17.05	31598	17.05	down	up	incorrect
XONE.US	The ExOne Company	20200728	8.92	9.1917	8.92	9.1	89929	9.1	up	up	correct
XP.US	XP Inc	20200728	46.81	47.5	45.36	47.28	994992	47.28	up	down	incorrect
XPEL.US	XPEL Inc	20200728	16.3	16.3	15.88	16.05	47363	16.05	down	down	correct
XPER.US	Xperi Holding Corporation	20200728	16.99	18.84	16.9335	17.85	3075234	17.6124	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20200728	5.92	5.92	5.92	5.92	0	5.6308
XRAY.US	DENTSPLY SIRONA Inc	20200728	43.47	43.87	43.38	43.5	1297812	43.0889	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20200728	16.03	16.38	15.035	15.21	4701589	14.3623	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20200728	10.26	10.26	10.26	10.26	0	9.763
XSICX.US	Voya Senior Income Fund Class	20200728	10.23	10.23	10.23	10.23	0	9.7992
XSIIX.US	ING Senior Incm Fd	20200728	10.22	10.22	10.22	10.22	0	9.691
XSILX.US	XSILX	20200728	8.66	8.66	8.66	8.66	0	8.2901
XSIWX.US	ING Senior Incm Fd	20200728	10.26	10.26	10.26	10.26	0	9.7313
XSLCX.US	Invesco Senior Loan Fund Class	20200728	5.92	5.92	5.92	5.92	0	5.92
XSPA.US	XpresSpa Group Inc	20200728	3.28	3.36	3.17	3.33	3391810	3.33	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20200728	1.65	2.0998	1.65	1.81	206444	1.81	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20200728	0.79	0.8299	0.79	0.8122	555799	0.8122	up	up	correct
YELL.US	Yellow Corporation	20200728	2.5	2.64	2.45	2.56	916400	2.56	up	up	correct
YI.US	111 Inc	20200728	6.22	6.52	6.22	6.47	57222	6.47	up	up	correct
YJ.US	Yunji Inc	20200728	2.65	2.76	2.64	2.67	148058	2.67	up	up	correct
YMAB.US	Y	20200728	39.21	39.4078	37.21	37.34	263213	37.34	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20200728	1.41	1.46	1.37	1.42	34372	28.4	up	up	correct
YNDX.US	Yandex N.V	20200728	55.16	57.34	54.74	57	3384977	57	up	up	correct
YORW.US	The York Water Company	20200728	48.42	49.27	48.07	48.13	33951	47.1411	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20200728	6.12	6.35	6.12	6.3	33781	6.3	up	up	correct
YTRA.US	Yatra Online Inc	20200728	0.761	0.8	0.752	0.77	498289	0.77	up	up	correct
YVR.US	Liquid Media Group Ltd	20200728	1.84	1.89	1.84	1.865	345233	1.865	up	up	correct
YY.US	JOYY Inc	20200728	74.67	76	74.5	74.55	776091	71.6072	down	down	correct
Z.US	Zillow Group Inc	20200728	66.08	67.44	64.94	65	2134252	65	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20200728	287.83	287.83	270.53	271.18	458347	271.18	down	up	incorrect
ZCMD.US	Zhongchao Inc	20200728	2.47	2.525	2.29	2.34	11534	2.34	down	down	correct
ZD.US	Ziff Davis Inc.	20200728	55.02	55.55	54.34	54.37	785626	54.37	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20200728	4.1	4.45	3.98	4.45	454200	4.45	up	up	correct
ZEUS.US	Olympic Steel Inc	20200728	10.38	10.56	10.2	10.28	27093	10.2145	down	down	correct
ZG.US	Zillow Group Inc	20200728	66.44	67.16	64.86	64.86	485595	64.86	down	down	correct
ZGNX.US	Zogenix Inc	20200728	25.94	26.21	25.07	25.12	543104	25.12	down	down	correct
ZGYH.US	Yunhong International	20200728	9.82	9.82	9.82	9.82	3040	9.82
ZGYHR.US	Yunhong International	20200728	0.2	0.2	0.2	0.2	2200	0.2
ZGYHU.US	Yunhong International	20200728	10.03	10.05	10.03	10.05	3878	10.05	up	up	correct
ZGYHW.US	Yunhong International	20200728	0.174	0.266	0.174	0.266	1205	0.266	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20200728	40.88	43	40.215	41.56	990030	41.56	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20200728	32.32	32.75	32.19	32.26	1196548	30.8874	down	down	correct
ZIONL.US	ZIONL	20200728	27.05	27.47	27.01	27.38	12600	24.9151	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20200728	26.42	26.57	26.3	26.57	1800	24.3587	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20200728	21.2889	21.32	21.165	21.3153	4614	20.042	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20200728	3.16	3.21	3.02	3.02	1254970	3.02	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20200728	0.105	0.108	0.105	0.108	30100	0.108	up	up	correct
ZIXI.US	Zix Corporation	20200728	6.36	6.5	6.35	6.41	587751	6.41	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20200728	1.44	1.5473	1.44	1.46	12559	1.46	up	up	correct
ZLAB.US	Zai Lab Limited	20200728	76.89	76.89	74.02	74.35	235021	74.35	down	down	correct
ZM.US	Zoom Video Communications Inc	20200728	252.7	258.91	251.32	252.18	3366216	252.18	down	down	correct
ZNGA.US	Zynga Inc	20200728	9.78	9.78	9.48	9.49	8982420	9.49	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20200728	38.45	39.99	37.02	37.94	95767	37.94	down	down	correct
ZS.US	Zscaler Inc	20200728	124.59	126.49	121.45	124.38	3423116	124.38	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20200728	0.85	0.865	0.81	0.8411	1830125	0.8411	down	up	incorrect
ZUMZ.US	Zumiez Inc	20200728	25.3	25.77	24.98	25.4	152137	25.4	up	up	correct
ZVO.US	Zovio Inc	20200728	3.77	3.87	3.73	3.79	218616	3.79	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20200728	10.02	10.02	9.99	10.02	2424796	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20200728	3.7	3.81	3.65	3.74	566088	3.74	up	up	correct
ZYXI.US	Zynex Inc	20200728	19.21	19.4054	18.33	18.51	1604654	18.51	down	up	incorrect