CollectAI

close-nasdaq_stocks

2020/10/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20201012	10.53	10.53	10.53	10.53	0	10.1267
AACG.US	ATA Creativity Global	20201012	1.07	1.43	1.06	1.19	994439	1.19	up	up	correct
AADI.US	Aadi Bioscience Inc	20201012	21.6	21.6	21	21	20952	21	down	down	correct
AAIDX.US	AAIDX	20201012	21.18	21.18	21.18	21.18	0	19.3181
AAL.US	American Airlines Group Inc	20201012	13.14	13.17	12.9	12.92	39852461	12.92	down	up	incorrect
AAME.US	Atlantic American Corporation	20201012	2.05	2.05	1.97	2	5309	1.9896	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20201012	11.79	11.84	11.36	11.4	360206	11.4	down	down	correct
AAON.US	AAON Inc	20201012	63.57	65.69	63.55	65.29	145819	64.7608	up	up	correct
AAPL.US	Apple Inc	20201012	120.06	125.18	119.2845	124.4	240226769	123.4249	up	up	correct
AATC.US	Image Sensing Systems Inc	20201012	3.83	3.86	3.65	3.81	5700	3.6252	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20201012	68.23	69.08	66.9	67.36	238718	67.36	down	down	correct
ABCB.US	Ameris Bancorp	20201012	25.88	26.45	25.7	26.42	164726	26.0878	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20201012	1.4	1.44	1.28	1.3	2449280	1.3	down	down	correct
ABIO.US	ARCA biopharma Inc	20201012	4.43	4.4301	4.19	4.2	580173	4.2	down	down	correct
ABMD.US	Abiomed Inc	20201012	274.8	279.38	272.65	277.85	243640	277.85	up	up	correct
ABST.US	Absolute Software Corporation	20201012	12.64	12.64	12.64	12.64	0	12.3228
ABTX.US	Allegiance Bancshares Inc	20201012	26.19	27	26.125	26.91	43965	26.5058	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20201012	3.17	3.2209	3.075	3.19	997288	3.19	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20201012	4.1	4.15	4	4.15	980	4.15	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20201012	43.19	43.565	42.5701	43.12	738367	43.12	down	down	correct
ACB.US	Aurora Cannabis Inc	20201012	5.04	5.28	4.82	4.98	16718449	4.98	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20201012	13.23	13.6	12.945	13.49	58400	13.49	up	up	correct
ACCD.US	Accolade Inc	20201012	39.2	40.86	38.02	40.8	162300	40.8	up	up	correct
ACER.US	Acer Therapeutics Inc	20201012	2.96	3	2.81	2.87	104362	2.87	down	down	correct
ACET.US	Adicet Bio Inc	20201012	13.72	14.3499	13.54	13.66	62522	13.66	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20201012	9.76	9.76	9.75	9.75	43700	9.75	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20201012	10.03	10.147	10.01	10.01	4500	10.01	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20201012	0.67	0.67	0.62	0.62	5489	0.62	down	down	correct
ACGL.US	Arch Capital Group Ltd	20201012	31.33	31.85	31.04	31.71	1616508	31.71	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20201012	26.37	26.47	26.305	26.47	16787	24.8053	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20201012	32.33	32.75	32	32.71	477497	32.71	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20201012	9.61	10.1	9.61	9.78	203565	9.78	up	up	correct
ACIU.US	AC Immune SA	20201012	5.2	5.21	4.99	5.02	307800	5.02	down	down	correct
ACIW.US	ACI Worldwide Inc	20201012	30.15	30.8	29.9	30.73	1231605	30.73	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20201012	23.94	24.37	23.71	24.32	435566	24.32	up	down	incorrect
ACMR.US	ACM Research Inc	20201012	76.5	82.67	76.465	77.79	630700	77.79	up	up	correct
ACNB.US	ACNB Corporation	20201012	21.82	22.1	21.705	22.1	11697	21.1146	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20201012	0.731	0.7476	0.66	0.7066	600643	4.2396	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20201012	4.53	4.59	4	4.05	1226823	4.05	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20201012	2	2.1	1.87	1.98	4952100	1.98	down	down	correct
ACST.US	Acasti Pharma Inc	20201012	0.2112	0.2112	0.2042	0.2042	182933	1.6336	down	down	correct
ACTG.US	Acacia Research Corporation	20201012	3.4	3.445	3.32	3.39	91954	3.39	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20201012	8.36	8.64	8.1627	8.36	337027	8.36
ADBE.US	Adobe Inc	20201012	508.26	516	499.54	510.89	3149650	510.89	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20201012	4.72	4.72	4.51	4.58	76077	4.58	down	down	correct
ADI.US	Analog Devices Inc	20201012	124.72	126.32	124.01	126.11	3053145	123.4954	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20201012	2	2.03	1.86	1.98	1052001	1.98	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20201012	0.35	0.35	0.31	0.32	1292	0.32	down	down	correct
ADMA.US	ADMA Biologics Inc	20201012	2.53	2.54	2.42	2.42	1934500	2.42	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20201012	1.01	1.06	0.965	1.01	12197940	1.01
ADMS.US	Adamas Pharmaceuticals Inc	20201012	4.84	4.9799	4.77	4.85	109342	4.85	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20201012	10.37	10.37	10.3	10.31	461100	10.31	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20201012	0.79	0.795	0.67	0.715	389317	0.715	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20201012	151.5	152.14	150.05	150.58	2955167	146.9825	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20201012	52.12	54.2	52.11	52.87	1035300	52.87	up	up	correct
ADSK.US	Autodesk Inc	20201012	243.46	246.12	239.92	242.12	1987984	242.12	down	down	correct
ADTN.US	ADTRAN Inc	20201012	11.04	11.2545	10.72	11.05	215602	10.7721	up	down	incorrect
ADTX.US	Aditxt Inc	20201012	1.96	1.96	1.89	1.92	379000	1.92	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20201012	97.42	98.54	97.13	98.37	89091	98.37	up	up	correct
ADV.US	Advantage Solutions Inc	20201012	10.09	10.09	9.83	10.01	367800	10.01	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20201012	11.28	11.32	10.9	11.25	430700	11.25	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20201012	12.681	12.681	12.681	12.681	0	12.681
ADXS.US	Advaxis Inc	20201012	0.429	0.429	0.4	0.402	848300	0.402	down	down	correct
AEGN.US	Aegion Corporation	20201012	15.5	15.66	14.68	15.5	125449	15.5
AEHL.US	Antelope Enterprise Holdings Limited	20201012	2.41	2.48	2.3	2.42	1084695	2.42	up	up	correct
AEHR.US	Aehr Test Systems	20201012	1.46	1.47	1.37	1.43	188800	1.43	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20201012	71.23	71.77	70.11	71.73	236533	71.4233	up	up	correct
AEL.US	PB	20201012	26.85	26.85	26.55	26.69	26895	24.808	down	down	correct
AEMD.US	Aethlon Medical Inc	20201012	1.52	1.52	1.42	1.48	196782	1.48	down	down	correct
AEP.US	American Electric Power Company Inc	20201012	89.7	91.255	88.91	90.48	2301769	86.6334	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20201012	51.76	52.69	51.52	52.49	60100	48.5589	up	down	incorrect
AEPPZ.US	American Electric Power Company Inc	20201012	53.06	53.36	52.18	53.1	92000	49.2593	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20201012	11.83	11.93	11.29	11.51	438602	11.51	down	up	incorrect
AESE.US	Allied Esports Entertainment Inc	20201012	1.35	1.68	1.22	1.27	5322600	1.27	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20201012	2.07	2.08	2.04	2.05	65260	2.05	down	down	correct
AEYE.US	AudioEye Inc	20201012	16.8	17.75	16.25	17.55	71839	17.55	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20201012	0.39	0.39	0.3614	0.3721	1036091	0.3721	down	down	correct
AFBI.US	Affinity Bancshares Inc	20201012	7.7961	7.9474	7.7961	7.9009	901	7.9009	up	down	incorrect
AFIB.US	Acutus Medical Inc	20201012	30.91	30.96	28.45	28.87	185300	28.87	down	down	correct
AFIN.US	American Finance Trust Inc	20201012	6.77	6.82	6.57	6.73	399678	6.0942	down	down	correct
AFINP.US	American Finance Trust Inc	20201012	24.07	24.07	23.8	24.01	14100	22.3511	down	down	correct
AFMD.US	Affimed N.V	20201012	3.7	3.74	3.625	3.67	452380	3.67	down	down	correct
AFYA.US	Afya Limited	20201012	26.19	26.5	25.63	25.86	253900	25.86	down	up	incorrect
AGBA.US	AGBA Acquisition Limited	20201012	10.32	10.32	10.32	10.32	0	10.32
AGBAU.US	AGBA Acquisition Limited	20201012	10.7	10.7	10.7	10.7	0	10.7
AGBAW.US	AGBA Acquisition Limited	20201012	0.25	0.25	0.22	0.22	1450	0.22	down	down	correct
AGCUU.US	Altimeter Growth Corp	20201012	12	12	11.5	11.7	572300	11.7	down	down	correct
AGEN.US	Agenus Inc	20201012	4.4	4.41	4.26	4.35	911705	4.35	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20201012	2.57	2.68	2.47	2.53	69700	2.53	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20201012	35.85	36.12	35.19	35.62	570403	35.62	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20201012	7.91	7.98	7.59	7.9	119500	7.9	down	down	correct
AGMH.US	AGM Group Holdings Inc	20201012	14.99	14.99	14.78	14.99	5900	14.99
AGNC.US	AGNC Investment Corp	20201012	14.1	14.2	14.005	14.19	5425873	12.7957	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20201012	23.0896	23.0896	23.02	23.06	12998	21.5534	down	down	correct
AGNCN.US	AGNC Investment Corp	20201012	23.82	23.82	23.66	23.72	17377	22.1699	down	down	correct
AGNCO.US	AGNC Investment Corp	20201012	22.81	22.9012	22.76	22.8	17477	21.3759	down	down	correct
AGNCP.US	AGNC Investment Corp.	20201012	22.183	22.3	22.15	22.22	23350	20.8682	up	up	correct
AGRX.US	Agile Therapeutics Inc	20201012	3.26	3.28	3.16	3.17	586225	3.17	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20201012	5.54	5.69	5.34	5.66	266079	5.66	up	up	correct
AGYS.US	Agilysys Inc	20201012	27.73	27.73	25.71	26.04	128381	26.04	down	up	incorrect
AHCO.US	AdaptHealth Corp	20201012	26.74	26.82	25.875	26.47	377800	26.47	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20201012	5.2	5.45	5.2	5.29	104144	5.29	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20201012	5.35	5.68	5.3	5.53	74400	5.53	up	up	correct
AIHS.US	Senmiao Technology Limited	20201012	0.66	0.66	0.61	0.6333	1436289	0.6333	down	down	correct
AIKI.US	AIkido Pharma Inc	20201012	0.609	0.6175	0.6005	0.6102	458874	0.6102	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20201012	40.19	41.1262	39.87	39.895	398109	39.6445	down	up	incorrect
AINV.US	Apollo Investment Corporation	20201012	8.44	8.45	8.29	8.32	347362	7.2715	down	down	correct
AIRG.US	Airgain Inc	20201012	14.25	14.25	13.57	13.71	52000	13.71	down	down	correct
AIRT.US	Air T Inc	20201012	9.26	9.75	9.26	9.67	1839	9.67	up	up	correct
AIRTP.US	Air T Inc	20201012	23.5	23.75	23.5	23.75	1000	21.4886	up	up	correct
AKAM.US	Akamai Technologies Inc	20201012	113.98	114.89	113.43	114.09	1033683	114.09	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20201012	3.26	3.54	3.13	3.32	15228300	3.32	up	up	correct
AKRO.US	Akero Therapeutics Inc	20201012	28.84	29.18	28.5	28.93	366500	28.93	up	up	correct
AKTS.US	Akoustis Technologies Inc	20201012	8.59	8.66	8.44	8.52	237300	8.52	down	down	correct
AKTX.US	Akari Therapeutics Plc	20201012	1.92	1.93	1.8101	1.82	112659	1.82	down	down	correct
AKU.US	Akumin Inc	20201012	3.49	3.49	3.49	3.49	0	3.49
AKUS.US	Akouos Inc	20201012	17.07	17.99	16.59	17.87	127400	17.87	up	down	incorrect
ALAC.US	Alberton Acquisition Corporation	20201012	10.8	10.81	10.8	10.8	2000	10.8
ALACR.US	Alberton Acquisition Corporation RT	20201012	0.2101	0.2101	0.2101	0.2101	1	0.2101
ALACU.US	Alberton Acquisition Corporation	20201012	11	11	11	11	0	11
ALACW.US	Alberton Acquisition Corporation	20201012	0.185	0.19	0.18	0.1875	29469	0.1875	up	up	correct
ALBO.US	Albireo Pharma Inc	20201012	38.34	38.34	37.01	37.24	177100	37.24	down	up	incorrect
ALCO.US	Alico Inc	20201012	31.07	31.6299	31.07	31.38	5852	30.1294	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20201012	7.06	7.09	6.91	7.02	244925	7.02	down	down	correct
ALEC.US	Alector Inc	20201012	10.21	10.77	9.837	10.5	1064500	10.5	up	up	correct
ALGN.US	Align Technology Inc	20201012	334.99	339.77	330.9	335.75	603836	335.75	up	up	correct
ALGT.US	Allegiant Travel Company	20201012	128.01	128.79	126.38	127.95	230056	127.95	down	down	correct
ALIM.US	Alimera Sciences Inc	20201012	4.9	4.92	4.75	4.75	24400	4.75	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20201012	0.96	1.01	0.95	1	159700	1	up	up	correct
ALKS.US	Alkermes plc	20201012	19	19.11	16.96	17.53	2875990	17.53	down	down	correct
ALLK.US	Allakos Inc	20201012	82.19	83.67	80.36	82.35	107867	82.35	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20201012	41.18	42	40.82	41.84	836000	41.84	up	up	correct
ALLT.US	Allot Ltd	20201012	10.05	10.29	10.05	10.155	157489	10.155	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20201012	1.57	1.61	1.53	1.56	480900	1.56	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20201012	148	148.05	145.09	147	313612	147	down	down	correct
ALOT.US	AstroNova Inc	20201012	7.91	7.99	7.88	7.88	12923	7.88	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20201012	8.6	8.6818	8.3	8.37	17899	8.37	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20201012	0.043	0.045	0.04	0.0422	1553340	0.0422	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20201012	61.22	61.655	60.57	61.34	155000	61.34	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20201012	1.6	1.85	1.56	1.65	1633000	1.65	up	up	correct
ALRS.US	Alerus Financial Corporation	20201012	22.29	22.44	21.7	22.35	9577	21.7651	up	up	correct
ALT.US	Altimmune Inc	20201012	12.8	13.46	12.31	12.6	2471713	12.6	down	down	correct
ALTM.US	Altus Midstream Company	20201012	10.5	10.5836	10.2625	10.31	22400	9.388	down	down	correct
ALTO.US	Alto Ingredients Inc	20201012	8.9	8.99	8.17	8.36	4622013	8.36	down	down	correct
ALTR.US	Altair Engineering Inc	20201012	45.15	46.28	44.97	46.2	322900	46.2	up	up	correct
ALVR.US	AlloVir Inc	20201012	28	28.36	24.98	25.28	378100	25.28	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20201012	36.23	36.56	35.55	36.4	44000	36.4	up	up	correct
ALYA.US	Alithya Group Inc	20201012	2.8	2.88	2.59	2.59	13900	2.59	down	down	correct
AMAL.US	Amalgamated Financial Corp	20201012	12.05	12.42	11.96	12.35	22700	12.0412	up	up	correct
AMAT.US	Applied Materials Inc	20201012	64.06	65.12	63.98	64.68	7021872	64.0335	up	up	correct
AMBA.US	Ambarella Inc	20201012	58.86	58.86	57.02	57.47	379568	57.47	down	down	correct
AMCX.US	AMC Networks Inc	20201012	23.79	24.595	23.79	24.58	1913742	24.58	up	up	correct
AMD.US	Advanced Micro Devices Inc	20201012	83.65	85.13	83.12	84.29	47669699	84.29	up	up	correct
AMED.US	Amedisys Inc	20201012	248.48	251.29	246.52	249.59	86208	249.59	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20201012	17.65	18.43	17.576	18.31	60038	18.31	up	up	correct
AMGN.US	Amgen Inc	20201012	237.73	241.92	235.7606	239.51	2881695	230.7552	up	up	correct
AMKR.US	Amkor Technology Inc	20201012	12.91	12.93	12.675	12.84	697636	12.7152	down	down	correct
AMNB.US	American National Bankshares Inc	20201012	22.1814	22.595	22.15	22.3	23190	21.3934	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20201012	43.505	44.34	43.0937	44.21	19477	29.3736	up	up	correct
AMPG.US	AmpliTech Group Inc	20201012	0.05	0.058	0.05	0.0579	63589	1.158	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20201012	21.24	21.33	20.855	21.23	115555	21.23	down	down	correct
AMRK.US	A	20201012	37	37.45	35.61	37	68106	35.2068
AMRN.US	Amarin Corporation plc	20201012	5.28	5.345	5.11	5.14	4564280	5.14	down	up	incorrect
AMRS.US	Amyris Inc	20201012	3.16	3.16	2.96	3.01	1157900	3.01	down	down	correct
AMSC.US	American Superconductor Corporation	20201012	17.32	17.855	16.85	17.31	272330	17.31	down	down	correct
AMSF.US	AMERISAFE Inc	20201012	57.94	59.1	57.66	58.93	69555	50.7999	up	up	correct
AMST.US	Amesite Inc	20201012	4.71	4.75	4.45	4.59	45664	4.59	down	down	correct
AMSWA.US	American Software Inc	20201012	15.6	15.73	15.37	15.51	89347	15.1097	down	down	correct
AMTB.US	Amerant Bancorp Inc	20201012	10.63	11	10.61	10.94	20657	10.9213	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20201012	8	8	8	8	0	8
AMTI.US	Applied Molecular Transport Inc	20201012	34.55	36.21	31.65	32.8	91500	32.8	down	down	correct
AMTX.US	Aemetis Inc	20201012	3.415	3.415	3.17	3.26	873163	3.26	down	down	correct
AMWD.US	American Woodmark Corporation	20201012	91.9	93	91.4116	92.36	175139	92.36	up	up	correct
AMYT.US	Amryt Pharma plc	20201012	12.603	12.603	12.01	12.477	2300	12.477	down	down	correct
AMZN.US	Amazon.com Inc	20201012	3349.94	3496.24	3339.55	3442.93	8364198	3442.93	up	up	correct
ANAB.US	AnaptysBio Inc	20201012	16.6	17.1	16.19	16.75	131207	16.75	up	down	incorrect
ANAT.US	American National Group Inc	20201012	73	75.4705	73	74.12	31252	71.7677	up	up	correct
ANDE.US	The Andersons Inc	20201012	19.66	20.05	19.53	19.88	168435	19.3948	up	up	correct
ANGI.US	Angi Inc	20201012	11.45	11.46	10.97	10.97	2181365	10.97	down	down	correct
ANGO.US	AngioDynamics Inc	20201012	11.67	11.67	11.26	11.36	323295	11.36	down	down	correct
ANIK.US	Anika Therapeutics Inc	20201012	38.43	39.45	38.285	38.92	65550	38.92	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20201012	30.72	30.72	30.08	30.56	55193	30.56	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20201012	2.65	2.78	2.6	2.6	134100	2.6	down	down	correct
ANNX.US	Annexon Inc	20201012	28.16	29.71	27.51	29.11	126100	29.11	up	up	correct
ANPC.US	AnPac Bio	20201012	3.86	3.99	3.2	3.7	93092	3.7	down	down	correct
ANSS.US	ANSYS Inc	20201012	340.56	351.49	340.25	347.86	425198	347.86	up	up	correct
ANTE.US	AirNet Technology Inc	20201012	0.81	0.9	0.81	0.83	122200	0.83	up	down	incorrect
ANY.US	Sphere 3D Corp	20201012	2.07	2.09	1.95	1.98	135121	1.98	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20201012	16.52	17.1799	16.2362	16.83	153208	16.83	up	up	correct
AOUT.US	American Outdoor Brands Inc	20201012	15.25	15.68	14.661	15.08	236500	15.08	down	down	correct
APA.US	APA Corporation	20201012	9.56	9.6	9.12	9.31	12271915	9.2246	down	down	correct
APDN.US	Applied DNA Sciences Inc	20201012	7.85	8.19	7.66	7.99	248269	7.99	up	up	correct
APEI.US	American Public Education Inc	20201012	30.33	31.63	30.245	31.63	74792	31.63	up	up	correct
APEN.US	Apollo Endosurgery Inc	20201012	1.68	1.75	1.66	1.7	45800	1.7	up	up	correct
API.US	Agora Inc	20201012	46.43	47.7	45.225	46.02	988900	46.02	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20201012	36.12	36.49	35.24	35.39	425600	35.39	down	up	incorrect
APLT.US	Applied Therapeutics Inc	20201012	22.79	23.28	22.5	23.13	68800	23.13	up	up	correct
APM.US	Aptorum Group Limited	20201012	2.83	2.91	2.75	2.77	1005056	2.77	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20201012	25.4	26.53	25.31	26.12	448195	25.4011	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20201012	2.24	2.3	2.1827	2.25	42831	9	up	up	correct
APPF.US	AppFolio Inc	20201012	165.29	169.69	164.55	166	167900	166	up	up	correct
APPH.US	AppHarvest Inc	20201012	10.59	10.6	10.26	10.32	172200	10.32	down	down	correct
APPHW.US	AppHarvest Inc	20201012	2.22	2.51	2.2	2.23	53157	2.23	up	up	correct
APPN.US	Appian Corporation	20201012	78.92	79.77	75.432	76.25	503500	76.25	down	up	incorrect
APPS.US	Digital Turbine Inc	20201012	37.66	38.66	37.11	38.3	2516900	38.3	up	up	correct
APRE.US	Aprea Therapeutics Inc	20201012	28.7	28.79	25.7	26.11	74900	26.11	down	down	correct
APTO.US	Aptose Biosciences Inc	20201012	6.18	6.2	5.96	6	312596	6	down	up	incorrect
APTX.US	Aptinyx Inc	20201012	3.92	3.96	3.85	3.88	117200	3.88	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20201012	7.13	7.452	7.1	7.11	12500	7.11	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20201012	1.6	1.63	1.5	1.59	113200	1.59	down	down	correct
APYX.US	Apyx Medical Corporation	20201012	5.52	5.62	5.52	5.57	23600	5.57	up	up	correct
AQB.US	AquaBounty Technologies Inc	20201012	4.645	4.68	4.39	4.55	772638	4.55	down	down	correct
AQMS.US	Aqua Metals Inc	20201012	0.93	0.94	0.89	0.932	815900	0.932	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20201012	4.9	4.93	4.7	4.71	730200	4.71	down	down	correct
ARAV.US	Aravive Inc	20201012	5.24	5.24	4.95	4.99	82383	4.99	down	down	correct
ARAY.US	Accuray Incorporated	20201012	2.78	2.7955	2.615	2.7	674308	2.7	down	up	incorrect
ARCB.US	ArcBest Corporation	20201012	35.43	35.62	34.86	35.3	90287	35.072	down	down	correct
ARCC.US	Ares Capital Corporation	20201012	14.38	14.48	14.12	14.16	1390769	12.7421	down	down	correct
ARCE.US	Arco Platform Limited	20201012	38.6	39.03	37.69	37.93	261000	37.93	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20201012	51.65	53.15	50.95	52.52	677649	52.52	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20201012	7.47	7.54	7.01	7.54	7600	7.54	up	up	correct
ARDX.US	Ardelyx Inc	20201012	5.8	5.86	5.62	5.65	433519	5.65	down	down	correct
AREC.US	American Resources Corporation	20201012	2.1	2.12	1.78	1.85	3390699	1.85	down	down	correct
ARGO.US	PA	20201012	25.61	25.72	25.6	25.72	24909	24.4839	up	up	correct
ARGX.US	argenx SE	20201012	283.06	284	279.65	280.53	130400	280.53	down	down	correct
ARKO.US	Arko Corp	20201012	10.08	10.08	10	10.01	269606	10.01	down	down	correct
ARKOW.US	Arko Corp	20201012	1.02	1.12	0.96	1	14950	1	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20201012	12.36	12.36	12.04	12.13	9600	12.13	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20201012	2.75	2.84	2.75	2.8	230538	2.6712	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20201012	83.8	86.48	83.22	84.59	760400	84.59	up	up	correct
AROW.US	Arrow Financial Corporation	20201012	27.05	27.75	27	27.66	15451	26.6388	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20201012	24.15	24.57	23.56	23.625	262800	23.625	down	down	correct
ARTL.US	Artelo Biosciences Inc	20201012	0.82	0.838	0.801	0.802	370500	0.802	down	up	incorrect
ARTLW.US	Artelo Biosciences Inc	20201012	0.11	0.11	0.08	0.0802	7413	0.0802	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20201012	34.8	36.6	34.65	36.27	80108	35.0931	up	up	correct
ARTW.US	Art's	20201012	2.34	2.38	2.3	2.36	24200	2.36	up	down	incorrect
ARVL.US	Arrival	20201012	10.016	10.024	10.016	10.02	1222	10.02	up	up	correct
ARVN.US	Arvinas Inc	20201012	25.25	25.25	24.59	24.88	335237	24.88	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20201012	46.67	47.01	45.14	46.39	690702	46.39	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20201012	21.84	21.84	21.84	21.84	0	19.5617
ASLE.US	AerSale Corporation	20201012	10.25	10.25	10.2	10.2	254500	10.2	down	down	correct
ASLEW.US	AerSale Corporation	20201012	0.54	0.6	0.54	0.56	193253	0.56	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20201012	1.92	1.955	1.87	1.89	49108	1.89	down	down	correct
ASMB.US	Assembly Biosciences Inc	20201012	15.5	15.645	15.0822	15.53	118426	15.53	up	down	incorrect
ASML.US	ASML Holding N.V	20201012	395.43	401	395.43	399.04	840385	395.3182	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20201012	13.4	13.7	13.32	13.45	343666	13.45	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20201012	13.27	13.59	13.02	13.46	66113	13.46	up	up	correct
ASPU.US	Aspen Group Inc	20201012	12.05	12.57	11.23	11.44	128100	11.44	down	down	correct
ASRT.US	Assertio Holdings Inc	20201012	0.7433	0.8213	0.732	0.7737	596692	3.0948	up	up	correct
ASRV.US	AmeriServ Financial Inc	20201012	2.9081	2.949	2.89	2.905	2924	2.8061	down	up	incorrect
ASTC.US	Astrotech Corporation	20201012	1.72	1.78	1.7	1.76	43240	1.76	up	up	correct
ASTE.US	Astec Industries Inc	20201012	58.97	59.65	58.28	59.18	78229	58.6767	up	up	correct
ASTS.US	AST SpaceMobile Inc	20201012	10.1	10.11	10.1	10.1	1300	10.1
ASTSW.US	AST SpaceMobile Inc	20201012	1.073	1.1	1.05	1.1	9468	1.1	up	up	correct
ASUR.US	Asure Software Inc	20201012	8.29	8.38	7.94	8.19	106923	8.19	down	down	correct
ASYS.US	Amtech Systems Inc	20201012	5.94	6.06	5.9005	6.06	62429	6.06	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20201012	4.09	4.15	4.01	4.05	190254	3.8031	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20201012	8.87	9.11	8.87	8.9	2154	8.9	up	up	correct
ATEC.US	Alphatec Holdings Inc	20201012	9.62	9.77	9.22	9.75	1383700	9.75	up	up	correct
ATER.US	Aterian Inc	20201012	8.96	9.09	8.52	8.71	120800	8.71	down	down	correct
ATEX.US	Anterix Inc	20201012	34.7	35	34.38	34.84	45445	34.84	up	up	correct
ATHA.US	Athira Pharma Inc	20201012	16.9	17.74	16.9	17.09	229800	17.09	up	down	incorrect
ATHX.US	Athersys Inc	20201012	1.93	1.96	1.895	1.92	1151110	1.92	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20201012	1.13	1.234	1.13	1.22	208800	1.22	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20201012	13.7	13.7	13.03	13.67	9600	13.67	down	down	correct
ATLO.US	Ames National Corporation	20201012	18.77	19.41	18.2077	18.73	6806	17.7121	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20201012	0.0501	0.34	0.0501	0.34	1500	0.34	up	up	correct
ATNF.US	180 Life Sciences Corp	20201012	10.95	11.02	10.95	10.95	1525	10.95
ATNI.US	ATN International Inc	20201012	50.4	51.308	50	50.63	43676	49.8862	up	down	incorrect
ATNX.US	Athenex Inc	20201012	12.23	12.45	11.9	12.36	532100	12.36	up	up	correct
ATOM.US	Atomera Incorporated	20201012	10.94	10.95	10.31	10.38	242000	10.38	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20201012	2.35	2.37	2.23	2.25	87171	2.25	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20201012	14.47	14.75	14.24	14.6	348621	14.6	up	up	correct
ATRC.US	AtriCure Inc	20201012	41.61	41.8	40.71	40.96	190372	40.96	down	down	correct
ATRI.US	Atrion Corporation	20201012	638.35	655.55	638.35	652.5	8911	643.6427	up	up	correct
ATRO.US	Astronics Corporation	20201012	8.29	8.43	8.1392	8.29	113953	8.29
ATRS.US	Antares Pharma Inc	20201012	3.32	3.34	3.26	3.34	862300	3.34	up	up	correct
ATSG.US	Air Transport Services Group Inc	20201012	27.23	27.68	27	27.39	396956	27.39	up	up	correct
ATVI.US	Activision Blizzard Inc	20201012	79.28	81.92	78.95	81.06	6724619	80.6694	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20201012	5.19	5.5	4.46	4.53	6766000	4.53	down	down	correct
ATXS.US	Astria Therapeutics Inc	20201012	37.5	38.31	36.72	37.32	47300	37.32	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20201012	3.2	3.44	3.2	3.32	48200	3.32	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20201012	24.25	25	24.195	24.91	223216	24.0048	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20201012	26.7	26.7	26.468	26.57	17800	24.5802	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20201012	37.9965	37.9965	36.7	37.26	3751	36.027	down	up	incorrect
AUDC.US	AudioCodes Ltd	20201012	34.72	35.33	34.14	34.33	270468	33.9652	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20201012	2.4	2.775	2.4	2.775	2166	2.775	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20201012	15.84	15.86	15.5028	15.7	557075	15.7	down	down	correct
AUTL.US	Autolus Therapeutics plc	20201012	12.4	12.79	11.78	12.79	28700	12.79	up	up	correct
AUTO.US	AutoWeb Inc	20201012	3.95	4.78	3.9	4.5	1101600	4.5	up	up	correct
AUVI.US	Applied UV Inc	20201012	6.72	6.8	6.555	6.56	55800	6.56	down	down	correct
AVAV.US	AeroVironment Inc	20201012	71.22	72.2901	71.1	71.57	158200	71.57	up	up	correct
AVCO.US	Avalon GloboCare Corp	20201012	1.24	1.25	1.17	1.19	170821	1.19	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20201012	4.23	4.34	4.08	4.28	55200	4.28	up	up	correct
AVCTW.US	AVCTW	20201012	0.3195	0.33	0.271	0.3	112911	0.3	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20201012	5.6	5.68	5.44	5.53	259621	5.53	down	up	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20201012	6.5	6.52	6.3	6.45	150200	6.45	down	down	correct
AVGO.US	Broadcom Inc	20201012	381.79	385.1	379.79	382.43	1883948	368.2635	up	up	correct
AVGOP.US	Broadcom Inc	20201012	1296.5	1307.47	1296.5	1305.87	1700	1223.3403	up	up	correct
AVGR.US	Avinger Inc	20201012	0.3026	0.3088	0.2983	0.3039	1892498	0.3039	up	up	correct
AVID.US	Avid Technology Inc	20201012	8.87	9.0461	8.76	8.97	302523	8.97	up	up	correct
AVNW.US	Aviat Networks Inc	20201012	23.87	23.87	22.23	22.72	53160	11.36	down	down	correct
AVO.US	Mission Produce Inc	20201012	12.79	13.21	12.51	13	304902	13	up	up	correct
AVRO.US	AVROBIO Inc	20201012	15.33	15.46	14.21	15.13	334000	15.13	down	down	correct
AVT.US	Avnet Inc	20201012	28.09	28.47	27.98	28.42	779530	27.5821	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20201012	2.46	2.56	2.44	2.48	152700	2.48	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20201012	4.27	4.44	4.25	4.42	436300	4.42	up	up	correct
AWH.US	Aspira Women's Health Inc	20201012	3.3	3.59	3.24	3.39	1091270	3.39	up	down	incorrect
AWRE.US	Aware Inc	20201012	2.67	2.75	2.66	2.7	10400	2.7	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20201012	0.1631	0.175	0.156	0.1593	629965	3.186	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20201012	11.55	11.55	10.9	11.34	240751	11.34	down	up	incorrect
AXGN.US	AxoGen Inc	20201012	13.25	14	13.16	13.77	331389	13.77	up	up	correct
AXLA.US	Axcella Health Inc	20201012	4.99	5.01	4.874	4.93	61300	4.93	down	down	correct
AXNX.US	Axonics Inc	20201012	51.81	52.01	50	50.31	376100	50.31	down	up	incorrect
AXON.US	Axon Enterprise Inc	20201012	99.72	100.12	98.13	99.18	501512	99.18	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20201012	75.5	75.5	73.12	74.02	210673	74.02	down	up	incorrect
AXTI.US	AXT Inc	20201012	6.41	6.44	6.21	6.31	376000	6.31	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20201012	29.99	29.99	28.85	29.41	798490	27.758	down	up	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20201012	12.473	12.473	11.9	11.91	3000	11.91	down	down	correct
AYRO.US	Ayro Inc	20201012	3.01	3.01	2.85	2.88	731837	2.88	down	down	correct
AYTU.US	Aytu Biopharma Inc	20201012	1.13	1.14	1.03	1.07	530318	10.7	down	down	correct
AZN.US	AstraZeneca PLC	20201012	55.19	55.45	54.97	55.27	2783457	53.7909	up	up	correct
AZPN.US	Aspen Technology Inc	20201012	133.99	134.8975	131.83	133.93	211149	133.93	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20201012	0.78	0.79	0.76	0.76	8391	7.6	down	down	correct
AZYO.US	Aziyo Biologics Inc	20201012	13.97	13.97	12.6	12.6	136200	12.6	down	down	correct
BAND.US	Bandwidth Inc	20201012	183.41	188.68	180.25	187.53	521300	187.53	up	up	correct
BANF.US	BancFirst Corporation	20201012	44.46	45.12	43.88	45.1	58535	44.113	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20201012	28.55	28.55	27.63	27.63	755	25.8886	down	up	incorrect
BANR.US	Banner Corporation	20201012	35.83	36.99	35.64	36.96	139894	35.4426	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20201012	18.5504	18.7775	18.5	18.65	13338	17.3141	up	up	correct
BATRA.US	The Liberty Braves Group	20201012	22.55	23.11	22.55	23.06	53200	23.06	up	up	correct
BATRK.US	The Liberty Braves Group	20201012	22.43	22.69	22.25	22.62	103200	22.62	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20201012	21.46	21.92	21.4	21.55	5892871	21.55	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20201012	3.99	4.14	3.92	3.99	41300	3.99
BBGI.US	Beasley Broadcast Group Inc	20201012	1.3	1.34	1.28	1.3	30600	1.3
BBI.US	Brickell Biotech Inc	20201012	1.08	1.08	0.98	0.99	956600	0.99	down	down	correct
BBIG.US	Vinco Ventures Inc	20201012	1.75	1.82	1.7101	1.78	72177	1.78	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20201012	40.32	40.42	38.93	39.87	489300	39.87	down	down	correct
BBQ.US	BBQ Holdings Inc	20201012	3.94	4.62	3.94	4.28	24200	4.28	up	up	correct
BBSI.US	Barrett Business Services Inc	20201012	55.48	56.11	55.19	55.52	33893	54.3898	up	up	correct
BCBP.US	BCB Bancorp Inc	20201012	8.36	8.42	8.23	8.27	19287	7.8071	down	down	correct
BCDA.US	BioCardia Inc	20201012	2.37	2.42	2.31	2.38	76677	2.38	up	up	correct
BCDAW.US	BioCardia Inc	20201012	0.62	0.62	0.62	0.62	1500	0.62
BCEL.US	Atreca Inc	20201012	15	15.77	14.67	15.51	157500	15.51	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20201012	17.73	17.73	16.55	16.8	333635	16.8	down	down	correct
BCML.US	BayCom Corp	20201012	12.12	12.34	11.96	12.06	4200	12.06	down	down	correct
BCOR.US	Blucora Inc	20201012	10.87	10.87	10.51	10.53	303060	10.53	down	down	correct
BCOV.US	Brightcove Inc	20201012	10.83	11.06	10.41	10.99	85897	10.99	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20201012	7.0289	7.4088	6.9985	7.4088	1316	7.4088	up	up	correct
BCPC.US	Balchem Corporation	20201012	103.31	106.17	103.0368	105.9	114581	104.9464	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20201012	3.95	3.97	3.79	3.845	5445995	3.845	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20201012	3.25	3.25	3.25	3.25	200	3.25
BCYC.US	Bicycle Therapeutics plc	20201012	19.57	19.57	18.82	18.99	120800	18.99	down	down	correct
BDREX.US	BDREX	20201012	9.48	9.48	9.48	9.48	0	1.8454
BDRWX.US	BDRWX	20201012	9.48	9.48	9.48	9.48	0	1.8313
BDSI.US	BioDelivery Sciences International Inc	20201012	4.14	4.19	4	4.05	581899	4.05	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20201012	33.9	33.9	32.03	32.79	113194	32.79	down	down	correct
BEAM.US	Beam Therapeutics Inc	20201012	29.34	29.7	27.576	28.5	340500	28.5	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20201012	36.83	37.06	36.1	36.29	505148	36.29	down	down	correct
BEEM.US	Beam Global	20201012	17.1	17.16	15.1	15.76	374351	15.76	down	down	correct
BEEMW.US	Beam Global	20201012	11.33	11.33	9.25	9.55	35946	9.55	down	down	correct
BELFA.US	Bel Fuse Inc	20201012	10.82	10.82	10.8	10.8	1343	10.5674	down	up	incorrect
BELFB.US	Bel Fuse Inc	20201012	10.59	10.84	10.5	10.67	16291	10.402	up	up	correct
BFC.US	Bank First Corporation	20201012	61.84	61.88	59.75	61.8	13423	60.6088	down	down	correct
BFI.US	BurgerFi International Inc	20201012	11.84	11.9799	11.5	11.55	122354	11.55	down	down	correct
BFIIW.US	BurgerFi International LLC	20201012	2.06	2.135	2.01	2.0798	84838	2.0798	up	down	incorrect
BFIN.US	BankFinancial Corporation	20201012	7.26	7.42	7.26	7.27	28465	6.9061	up	up	correct
BFRA.US	Biofrontera AG	20201012	7.82	7.9353	7.76	7.82	30268	7.82
BFST.US	Business First Bancshares Inc	20201012	15.84	16.2	15.74	16.15	24841	15.7667	up	down	incorrect
BGCP.US	BGC Partners Inc	20201012	2.67	2.88	2.64	2.86	5060226	2.8292	up	up	correct
BGFDX.US	BGFDX	20201012	22.98	22.98	22.98	22.98	0	22.1608
BGFLX.US	BGFLX	20201012	22.95	22.95	22.95	22.95	0	22.0962
BGFTX.US	BGFTX	20201012	22.91	22.91	22.91	22.91	0	22.1319
BGFV.US	Big 5 Sporting Goods Corporation	20201012	8.22	8.22	7.57	7.96	1119482	7.1397	down	down	correct
BGFVX.US	BGFVX	20201012	23.92	23.92	23.92	23.92	0	23.1059
BGNE.US	BeiGene Ltd	20201012	313.13	318.29	307.2	307.55	165000	307.55	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20201012	0.92	1.03	0.87	0.99	2437400	0.99	up	up	correct
BHF.US	Brighthouse Financial Inc	20201012	30.61	31.5	30.47	31.37	484400	31.37	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20201012	27.26	27.5	27.17	27.48	7504	25.5479	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20201012	27.16	27.29	26.96	27.26	29652	25.2649	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20201012	27.74	27.74	26.96	27.4	16658	25.4108	down	down	correct
BHTG.US	BioHiTech Global Inc	20201012	1.4	1.44	1.31	1.355	353200	1.355	down	down	correct
BIDU.US	Baidu Inc	20201012	129.03	129.1	127.13	127.72	3463435	127.72	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20201012	99	104.45	96.04	101.32	2604159	101.32	up	up	correct
BIIB.US	Biogen Inc	20201012	289.28	293.34	285.78	291.48	1130097	291.48	up	up	correct
BILI.US	Bilibili Inc	20201012	49.43	49.57	47.465	47.88	3170400	47.88	down	down	correct
BIMI.US	BIMI International Medical Inc	20201012	1.88	1.98	1.85	1.9527	119825	1.9527	up	up	correct
BIOC.US	Biocept Inc	20201012	4.82	4.98	4.72	4.9	213661	4.9	up	up	correct
BIOL.US	BIOLASE Inc	20201012	0.297	0.308	0.291	0.3026	1502236	0.3026	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20201012	6.56	6.56	6.3	6.489	43200	6.489	down	down	correct
BIVI.US	BioVie Inc	20201012	9.5	9.8234	9.34	9.38	5588	9.38	down	down	correct
BJRI.US	BJ's Restaurants Inc	20201012	33.12	33.69	32.12	32.53	190887	32.53	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20201012	2.65	2.66	2.55	2.61	207844	2.2858	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20201012	1.4	1.44	1.37	1.38	187672	1.2693	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20201012	5.9	5.9061	5.85	5.88	13023	5.2082	down	down	correct
BKNG.US	Booking Holdings Inc	20201012	1830.83	1866	1826.66	1845	357000	1845	up	up	correct
BKR.US	Baker Hughes Company	20201012	13.13	13.22	12.9	13.13	4825114	12.5837
BKSC.US	Bank of South Carolina Corporation	20201012	16.2988	16.6	16.2988	16.6	919	15.9652	up	up	correct
BKYI.US	BIO	20201012	0.5198	0.52	0.471	0.4823	951099	3.8584	down	down	correct
BL.US	BlackLine Inc	20201012	100	100.58	97.71	98.78	268900	98.78	down	down	correct
BLBD.US	Blue Bird Corporation	20201012	12.195	12.52	12.195	12.39	48504	12.39	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20201012	2.45	3.25	2.45	3.25	1200	3.25	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20201012	7.12	7.12	6.57	6.75	57500	6.75	down	down	correct
BLCT.US	BlueCity Holdings Limited	20201012	10.36	10.4	9.52	9.62	115500	9.62	down	down	correct
BLDE.US	Blade Air Mobility Inc	20201012	10.02	10.02	10.02	10.02	0	10.02
BLDEW.US	Blade Air Mobility Inc	20201012	1.2	1.2	1.16	1.16	1469	1.16	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20201012	19.21	19.21	18.07	18.48	3405600	18.48	down	down	correct
BLFS.US	BioLife Solutions Inc	20201012	29.25	29.46	27.96	28.13	155371	28.13	down	down	correct
BLI.US	Berkeley Lights Inc	20201012	83.59	84.78	82.435	83.61	67600	83.61	up	up	correct
BLIN.US	Bridgeline Digital Inc	20201012	2.31	2.37	2.29	2.33	46800	2.33	up	up	correct
BLKB.US	Blackbaud Inc	20201012	60.42	60.42	58.9	59.05	189736	59.05	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20201012	17.64	17.855	17.07	17.33	2874950	17.33	down	down	correct
BLNK.US	Blink Charging Co	20201012	9.89	9.96	8.95	9.17	2962066	9.17	down	down	correct
BLNKW.US	BLNKW	20201012	5.9	5.9	4.75	4.9	50535	4.9	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20201012	10.37	10.37	9.85	9.91	22303	9.91	down	down	correct
BLRX.US	BioLineRx Ltd	20201012	1.65	1.65	1.59	1.62	129800	1.62	down	down	correct
BLU.US	BELLUS Health Inc	20201012	2.43	2.46	2.37	2.45	407320	2.45	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20201012	10.09	10.09	10.09	10.09	0	9.8247
BLUE.US	bluebird bio Inc	20201012	58.0012	59.0301	57.5814	58.361	513694	37.7986	up	up	correct
BMRA.US	Biomerica Inc	20201012	7.88	7.88	7.62	7.77	94244	7.77	down	down	correct
BMRC.US	Bank of Marin Bancorp	20201012	31.82	32.63	31.335	32.55	12543	31.4694	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20201012	80.26	80.46	77.94	79.85	1098350	79.85	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20201012	27.53	28.175	27.41	28.12	54853	27.0804	up	up	correct
BNFT.US	Benefitfocus Inc	20201012	10.54	11.075	10.54	10.84	201299	10.84	up	up	correct
BNGO.US	Bionano Genomics Inc	20201012	0.607	0.6074	0.5878	0.5971	6371277	0.5971	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20201012	0.212	0.212	0.212	0.212	3086	0.212
BNR.US	Burning Rock Biotech Limited	20201012	26.92	27	26.5	26.67	103997	26.67	down	down	correct
BNSO.US	Bonso Electronics International Inc	20201012	4.5	4.5	4.475	4.49	1761	4.49	down	down	correct
BNTC.US	Benitec Biopharma Inc	20201012	3.08	3.1	2.9869	3.03	199957	3.03	down	down	correct
BNTX.US	BioNTech SE	20201012	91	91.9	87.6	88.74	2573100	88.74	down	down	correct
BOCH.US	Bank of Commerce Holdings	20201012	7.45	7.7	7.4101	7.64	19312	7.494	up	down	incorrect
BOKF.US	BOK Financial Corporation	20201012	57.3	58.04	55.81	57.7	173166	55.9628	up	up	correct
BOMN.US	Boston Omaha Corporation	20201012	17.67	17.91	17.43	17.62	86200	17.62	down	down	correct
BOOM.US	DMC Global Inc	20201012	33.92	34.25	33.03	34.19	72005	34.19	up	down	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20201012	2.53	2.54	2.46	2.49	4200	2.49	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20201012	10.23	10.25	10.1498	10.15	2918	9.0159	down	down	correct
BOXL.US	Boxlight Corporation	20201012	1.79	1.81	1.69	1.7	2280300	1.7	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20201012	100.49	101.35	99.4	100.88	449700	100.88	up	up	correct
BPOP.US	Popular Inc	20201012	40.63	40.82	40.03	40.37	293736	39.1495	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20201012	26.65	26.65	26.65	26.65	657	24.8739
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20201012	27.07	27.45	27.01	27.45	1979	26.1623	up	up	correct
BPRN.US	The Bank of Princeton	20201012	20.48	20.5531	20.32	20.55	3158	20.0141	up	up	correct
BPTH.US	Bio	20201012	4.31	4.32	4.17	4.31	12117	4.31
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20201012	13.77	14.07	13.58	13.59	1805600	12.9297	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20201012	19.54	19.85	19.25	19.38	29200	17.9507	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20201012	21.5	21.82	21.25	21.46	33800	19.8141	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20201012	21.7	21.81	21.344	21.62	25200	19.9487	down	down	correct
BRID.US	Bridgford Foods Corporation	20201012	18.6	18.9	18.6	18.9	900	18.9	up	up	correct
BRKL.US	Brookline Bancorp Inc	20201012	9.26	9.47	9.25	9.45	476949	9.069	up	down	incorrect
BRKR.US	Bruker Corporation	20201012	42.27	43.71	42.26	43.46	696118	43.3323	up	up	correct
BRKS.US	Brooks Automation Inc	20201012	53.34	53.38	52.2	52.82	303754	52.5678	down	up	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20201012	10.18	10.18	10.18	10.18	0	10.18
BRLIW.US	Brilliant Acquisition Corporation	20201012	0.28	0.28	0.18	0.2399	5100	0.2399	down	up	incorrect
BROG.US	Brooge Energy Limited	20201012	9	9	9	9	0	9
BRP.US	BRP Group Inc	20201012	27.93	30.09	27.9	28.6	605400	28.6	up	up	correct
BRQS.US	Borqs Technologies Inc	20201012	1.25	1.38	1.19	1.27	2160487	1.27	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20201012	0.02	0.02	0.0151	0.0157	23529175	62.8	down	down	correct
BRY.US	Berry Corporation	20201012	3.34	3.45	3.21	3.43	154057	3.3322	up	up	correct
BSBK.US	Bogota Financial Corp	20201012	7.87	7.87	7.84	7.87	5700	7.87
BSET.US	Bassett Furniture Industries Incorporated	20201012	15.75	16.68	15.41	16.11	79656	15.408	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20201012	2.15	2.15	2.15	2.15	0	2.15
BSGM.US	BioSig Technologies Inc	20201012	5.38	5.55	5.27	5.48	413100	5.48	up	up	correct
BSQR.US	BSQUARE Corporation	20201012	1.37	1.42	1.34	1.36	9800	1.36	down	down	correct
BSRR.US	Sierra Bancorp	20201012	17.405	17.84	17.33	17.68	18251	16.9059	up	up	correct
BSVN.US	Bank7 Corp	20201012	9.59	9.9706	9.55	9.95	4927	9.6459	up	up	correct
BSY.US	Bentley Systems Incorporated	20201012	30.85	32.45	30.44	32.18	194603	32.0787	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20201012	49.21	51.95	47.81	50.92	510700	50.92	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20201012	9.73	9.74	9.73	9.73	130000	9.73
BTAQU.US	Burgundy Technology Acquisition Corporation	20201012	10	10.025	10	10	32300	10
BTAQW.US	Burgundy Technology Acquisition Corporation	20201012	0.65	0.65	0.55	0.55	10700	0.55	down	down	correct
BTB.US	Bit Brother Limited	20201012	1.91	1.957	1.86	1.91	287700	1.91
BTBT.US	Bit Digital Inc	20201012	4.005	4.15	3.95	3.97	45141	3.97	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20201012	0.16	0.18	0.13	0.167	68631	1.67	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20201012	1.08	1.12	1.08	1.12	16000	1.12	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20201012	10.2	10.325	10.2	10.325	10902	10.325	up	up	correct
BTRSW.US	BTRS Holdings Inc	20201012	1.4	1.44	1.4	1.44	2922	1.44	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20201012	1.8	1.81	1.75	1.79	92917	3.58	down	up	incorrect
BUSE.US	First Busey Corporation	20201012	17.31	17.78	17.19	17.7	130078	16.8403	up	down	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20201012	37.55	37.8	33.07	34.02	154502	34.02	down	down	correct
BWAY.US	BrainsWay Ltd	20201012	5.9	6.17	5.84	5.93	5900	5.93	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20201012	10.45	10.84	10.45	10.75	52500	10.75	up	up	correct
BWEN.US	Broadwind Inc	20201012	3.76	3.88	3.6	3.67	197900	3.67	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20201012	15.11	15.6	15.11	15.5	49744	15.018	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20201012	19.67	20.77	18.84	19.45	73700	18.2963	down	down	correct
BXRX.US	Baudax Bio Inc	20201012	2.85	2.9	2.76	2.86	186242	2.86	up	up	correct
BYFC.US	Broadway Financial Corporation	20201012	1.88	1.8835	1.74	1.78	677132	1.78	down	down	correct
BYND.US	Beyond Meat Inc	20201012	196.53	197.25	190.76	192.3	2506008	192.3	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20201012	16.6	16.6	16	16.2	10864	16.2	down	down	correct
BYSI.US	BeyondSpring Inc	20201012	15.31	15.7	15.02	15.62	57000	15.62	up	up	correct
BZUN.US	Baozun Inc	20201012	34.43	35.8223	34	35.53	1791787	35.53	up	up	correct
CAAS.US	China Automotive Systems Inc	20201012	2.92	3	2.9	2.9	19444	2.9	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20201012	10.85	11.29	10.82	11.28	56100	11.28	up	up	correct
CAC.US	Camden National Corporation	20201012	32.52	32.8	32.28	32.72	54750	31.3776	up	up	correct
CACC.US	Credit Acceptance Corporation	20201012	353.81	358.84	342.36	345.59	99528	345.59	down	down	correct
CADCX.US	CADCX	20201012	24	24	24	24	0	22.595
CADE.US	PA	20201012	26.18	26.2	26	26.16	5136	24.5202	down	up	incorrect
CADEX.US	CADEX	20201012	24.06	24.06	24.06	24.06	0	22.7623
CADFX.US	CION Ares Diversified Credit Fund W	20201012	24.18	24.18	24.18	24.18	0	22.7797
CADSX.US	CADSX	20201012	24.11	24.11	24.11	24.11	0	22.7073
CADUX.US	CADUX	20201012	24.14	24.14	24.14	24.14	0	22.7397
CADWX.US	CADWX	20201012	24.06	24.06	24.06	24.06	0	22.6582
CAKE.US	The Cheesecake Factory Incorporated	20201012	31.85	31.85	29.95	30.21	1605818	30.21	down	down	correct
CALA.US	Calithera Biosciences Inc	20201012	3.79	3.82	3.73	3.77	234200	3.77	down	down	correct
CALB.US	California BanCorp	20201012	12.46	12.73	12.46	12.73	2948	12.73	up	up	correct
CALM.US	Cal	20201012	38.06	38.1001	37.65	37.78	183317	37.746	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20201012	28.45	30	28.44	29.24	65400	29.24	up	up	correct
CAMP.US	CalAmp Corp	20201012	7.98	8.07	7.8674	7.99	194838	7.99	up	up	correct
CAMT.US	Camtek Ltd	20201012	19.52	19.52	19.15	19.27	114500	19.27	down	down	correct
CAN.US	Canaan Inc	20201012	1.94	1.99	1.88	1.94	1310300	1.94
CAPR.US	Capricor Therapeutics Inc	20201012	5	5.09	4.89	4.91	396698	4.91	down	up	incorrect
CAR.US	Avis Budget Group Inc	20201012	31.72	31.9318	30.44	30.59	1095161	30.59	down	down	correct
CARA.US	Cara Therapeutics Inc	20201012	13.93	14.125	13.6	14	327669	14	up	down	incorrect
CARE.US	Carter Bankshares Inc	20201012	7.11	7.2	7.08	7.14	68600	7.14	up	up	correct
CARG.US	CarGurus Inc	20201012	22.78	22.86	21.36	21.4	2309500	21.4	down	up	incorrect
CARV.US	Carver Bancorp Inc	20201012	7.02	7.2799	6.5	6.67	406175	6.67	down	down	correct
CASA.US	Casa Systems Inc	20201012	4.51	4.575	4.26	4.36	139800	4.36	down	up	incorrect
CASH.US	Meta Financial Group Inc	20201012	22.05	22.29	21.93	22.18	231773	22.0621	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20201012	1.8	1.82	1.76	1.82	154900	1.82	up	up	correct
CASS.US	Cass Information Systems Inc	20201012	43.46	44.76	43.36	44.54	36892	43.1737	up	up	correct
CASY.US	Casey's General Stores Inc	20201012	184	185.43	183.33	184.96	132407	183.3535	up	down	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20201012	6.25	6.385	6.12	6.22	283801	37.32	down	down	correct
CATC.US	Cambridge Bancorp	20201012	63.04	64.66	60.74	61.8	15547	59.6164	down	down	correct
CATY.US	Cathay General Bancorp	20201012	23.75	24.09	23.73	24	255338	23.2049	up	up	correct
CBAN.US	Colony Bankcorp Inc	20201012	11.45	12.5	11.45	12.24	10991	11.8398	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20201012	3.26	3.29	2.95	2.95	2873321	2.95	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20201012	7.92	8.01	7.63	7.89	1143502	7.89	down	down	correct
CBFV.US	CB Financial Services Inc	20201012	20.44	21.3942	20.2176	20.75	4074	19.647	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20201012	4.7	4.7	4.58	4.64	74616	4.64	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20201012	2.13	2.21	2.0901	2.16	84518	2.16	up	up	correct
CBMB.US	CBM Bancorp Inc	20201012	12.745	12.96	12.5701	12.5701	543	11.7658	down	down	correct
CBNK.US	Capital Bancorp Inc	20201012	10.57	10.69	10.35	10.39	29900	10.3482	down	down	correct
CBOE.US	Cboe Global Markets Inc	20201012	85.4	85.61	84.0304	84.48	719449	83.104	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20201012	120.1	120.94	117.51	117.77	341552	115.8271	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20201012	60.52	61.2684	60.4199	60.74	251796	54.0685	up	up	correct
CBTX.US	CBTX Inc	20201012	18.1	18.78	18	18.48	81116	18.1563	up	up	correct
CCAC.US	WT	20201012	1.37	1.37	1.14	1.156	38388	1.156	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20201012	12.21	13.24	12.21	12.84	12800	11.657	up	up	correct
CCB.US	Coastal Financial Corporation	20201012	13.79	14.02	13.76	13.99	3700	13.99	up	up	correct
CCBG.US	Capital City Bank Group Inc	20201012	21.4	22	21.21	21.89	14633	21.2377	up	up	correct
CCCC.US	C4 Therapeutics Inc	20201012	23	24.61	23	23.17	1053600	23.17	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20201012	24.92	25.1225	24.73	24.97	123657	22.7616	up	up	correct
CCEL.US	Cryo	20201012	7.2	7.23	6.96	7	7700	7	down	up	incorrect
CCEP.US	Coca	20201012	40.19	40.75	39.96	40.18	379849	38.0148	down	down	correct
CCLFX.US	CCLFX	20201012	10.38	10.38	10.38	10.38	0	9.4032
CCLP.US	CSI Compressco LP	20201012	0.894	0.898	0.825	0.868	35124	0.8404	down	up	incorrect
CCMP.US	CMC Materials Inc	20201012	158.9	159.9	156.455	159.22	181153	156.8408	up	up	correct
CCNC.US	Code Chain New Continent Limited	20201012	0.81	0.8924	0.73	0.76	21931	0.76	down	up	incorrect
CCNE.US	CNB Financial Corporation	20201012	16.68	17.09	16.56	16.92	43706	16.3225	up	up	correct
CCNEP.US	CNB Financial Corporation	20201012	25.3	25.3	25.27	25.28	1700	23.2519	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20201012	63	65.09	62.74	65.05	503601	61.4487	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20201012	7.33	7.49	7.21	7.41	171895	7.41	up	up	correct
CCXI.US	ChemoCentryx Inc	20201012	59.88	60.56	57.84	59.1	278708	59.1	down	down	correct
CD.US	Chindata Group Holdings Limited	20201012	15.41	15.74	14.6	14.74	485204	14.74	down	down	correct
CDEV.US	Centennial Resource Development Inc	20201012	0.67	0.68	0.635	0.654	3815400	0.654	down	down	correct
CDK.US	CDK Global Inc	20201012	43.93	44.18	43.43	43.59	639843	42.8738	down	down	correct
CDLX.US	Cardlytics Inc	20201012	81.93	83.53	79.93	82.87	359400	82.87	up	up	correct
CDMO.US	Avid Bioservices Inc	20201012	8.06	8.19	7.71	7.76	281100	7.76	down	down	correct
CDNA.US	CareDx Inc	20201012	54.38	54.85	52.44	52.53	723464	52.53	down	down	correct
CDNS.US	Cadence Design Systems Inc	20201012	114.26	116.38	113.0568	115.56	1445633	115.56	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20201012	3.26	3.26	2.99	3	130600	3	down	down	correct
CDW.US	CDW Corporation	20201012	127.86	130.81	126.48	130.01	596325	128.3861	up	up	correct
CDXC.US	ChromaDex Corporation	20201012	5.02	5.08	4.79	4.92	292796	4.92	down	down	correct
CDXS.US	Codexis Inc	20201012	13.67	14.4	13.67	14.26	299700	14.26	up	up	correct
CDZI.US	Cadiz Inc	20201012	10.16	10.3	10.14	10.25	133102	10.25	up	up	correct
CECE.US	CECO Environmental Corp	20201012	7.98	8.21	7.94	8.12	94198	8.12	up	up	correct
CEDAX.US	CEDAX	20201012	24.08	24.08	24.08	24.08	0	23.687
CEDIX.US	Destra International & Event	20201012	24.08	24.08	24.08	24.08	0	23.2135
CEDLX.US	CEDLX	20201012	24.07	24.07	24.07	24.07	0	23.7065
CEDTX.US	CEDTX	20201012	24.06	24.06	24.06	24.06	0	23.7207
CELC.US	Celcuity Inc	20201012	5.815	5.96	5.55	5.55	1900	5.55	down	down	correct
CELH.US	Celsius Holdings Inc	20201012	22.14	22.55	20.7	21.43	842866	21.43	down	down	correct
CELU.US	Celularity Inc	20201012	10.517	10.53	10.39	10.39	116900	10.39	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20201012	5.01	5.1	4.91	4.94	1304800	4.94	down	down	correct
CENT.US	Central Garden & Pet Company	20201012	42.88	44.15	42.7	43.84	67900	43.84	up	up	correct
CENTA.US	Central Garden & Pet Company	20201012	38.84	39.91	38.71	39.6	164112	39.6	up	up	correct
CENX.US	Century Aluminum Company	20201012	7.98	8.0382	7.625	7.78	1474575	7.78	down	down	correct
CERC.US	Cerecor Inc	20201012	2.46	2.56	2.44	2.48	152668	2.48	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20201012	10.29	10.29	10.13	10.18	5320	10.18	down	down	correct
CERN.US	Cerner Corporation	20201012	72.85	75.05	72.7	73.79	1836882	72.7194	up	down	incorrect
CERS.US	Cerus Corporation	20201012	6.93	7	6.65	6.67	1763821	6.67	down	down	correct
CETX.US	Cemtrex Inc	20201012	1.07	1.11	1.06	1.09	521549	1.09	up	up	correct
CETXP.US	Cemtrex Inc	20201012	1.8	1.96	1.8	1.96	364	1.7778	up	down	incorrect
CETXW.US	Cemtrex Inc. Series 1 Warrant	20201012	0.055	0.0599	0.053	0.0599	13738	0.0599	up	up	correct
CEVA.US	CEVA Inc	20201012	45	45.795	44.8201	45.09	140658	45.09	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20201012	9.525	10	9.525	9.94	70600	9.94	up	up	correct
CFBK.US	CF Bankshares Inc	20201012	12.52	12.54	12.52	12.54	337	12.4278	up	up	correct
CFFI.US	C&F Financial Corporation	20201012	31.1	31.1	30.74	30.74	1396	29.5	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20201012	11.19	11.49	11.15	11.48	1113501	10.7547	up	up	correct
CFMS.US	Conformis Inc	20201012	0.774	0.788	0.743	0.744	230800	0.744	down	down	correct
CFRX.US	ContraFect Corporation	20201012	5.43	5.6	5.4	5.6	119000	5.6	up	down	incorrect
CG.US	The Carlyle Group Inc	20201012	27.4	27.479	26.7867	26.89	621197	26.0707	down	down	correct
CGBD.US	TCG BDC Inc	20201012	8.97	9.12	8.67	8.74	354171	7.7857	down	down	correct
CGC.US	Canopy Growth Corporation	20201012	18.07	20.13	18.06	19.61	14512200	19.61	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20201012	23.05	23.05	23.05	23.05	0	21.9928
CGEN.US	Compugen Ltd	20201012	17.59	18.18	17.25	17.45	1214210	17.45	down	down	correct
CGNX.US	Cognex Corporation	20201012	69.63	70.55	69.43	69.945	997254	67.8483	up	up	correct
CGO.US	Calamos Global Total Return Fund	20201012	12.83	12.9765	12.7764	12.89	56102	11.6847	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20201012	5.9	5.9	5.5	5.5	108551	5.5	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20201012	2.43	2.55	2.43	2.45	43995	2.45	up	up	correct
CHCO.US	City Holding Company	20201012	60.61	61.55	60.435	61.2	48391	58.7724	up	up	correct
CHDN.US	Churchill Downs Incorporated	20201012	170.88	174.22	170.83	173.54	187274	172.4104	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20201012	15.71	15.9095	15.28	15.75	385849	15.75	up	up	correct
CHEK.US	Check	20201012	0.38	0.3838	0.371	0.3719	283344	0.3719	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20201012	11.85	11.93	11.83	11.91	239198	10.8371	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20201012	126.28	127.755	124.84	126.78	662518	126.78	up	up	correct
CHMG.US	Chemung Financial Corporation	20201012	32.5	33.49	32.5	33.3	3604	32.1737	up	up	correct
CHNG.US	Change Healthcare Inc	20201012	15.25	15.25	14.99	15.1	998600	15.1	down	down	correct
CHNGU.US	Change Healthcare Inc	20201012	54.82	54.82	54.82	54.82	11000	52.0228
CHNR.US	China Natural Resources Inc	20201012	1.29	1.29	1.22	1.28	209286	1.28	down	down	correct
CHPM.US	CHP Merger Corp	20201012	10.01	10.09	10	10	4100	10	down	down	correct
CHPMU.US	CHP Merger Corp	20201012	10.52	10.52	10.52	10.52	0	10.52
CHRS.US	Coherus BioSciences Inc	20201012	18.65	18.84	18.41	18.48	441708	18.48	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20201012	106.02	106.29	104.48	105.02	952067	102.1627	down	down	correct
CHSCL.US	CHS Inc	20201012	28.66	28.88	28.47	28.88	25264	26.6497	up	up	correct
CHSCM.US	CHS Inc	20201012	27	27.275	26.51	27.24	23981	25.2562	up	up	correct
CHSCN.US	CHS Inc	20201012	28.15	28.15	27.05	28.15	27593	26.002
CHSCO.US	CHS Inc	20201012	28.4	28.52	28.2	28.46	15476	26.1122	up	up	correct
CHSCP.US	CHS Inc	20201012	29.22	29.36	29.02	29.36	10113	27.0458	up	up	correct
CHTR.US	Charter Communications Inc	20201012	643.57	663.7	639.24	651.72	1307412	651.72	up	up	correct
CHUY.US	Chuy's Holdings Inc	20201012	22.23	22.64	21.76	22.49	115802	22.49	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20201012	8.85	8.96	8.85	8.93	256514	8.0441	up	up	correct
CHX.US	ChampionX Corporation	20201012	8.53	8.66	8.37	8.55	1311900	8.55	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20201012	12.5	12.62	12.48	12.59	308154	11.4525	up	up	correct
CIDM.US	Cinedigm Corp	20201012	0.575	0.5999	0.5727	0.5913	1546027	0.5913	up	up	correct
CIGI.US	Colliers International Group Inc	20201012	67.11	67.84	66.54	67.49	15097	67.423	up	down	incorrect
CIH.US	China Index Holdings Limited	20201012	1.4	1.45	1.38	1.45	43200	1.45	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20201012	0.02	0.02	0.02	0.02	0	0.02
CINF.US	Cincinnati Financial Corporation	20201012	80.11	82.15	79.825	81.22	492250	78.868	up	up	correct
CIVB.US	Civista Bancshares Inc	20201012	14.2	14.43	14.05	14.32	24067	13.8873	up	up	correct
CIZN.US	Citizens Holding Company	20201012	22.23	22.85	22.23	22.61	1872	21.2632	up	up	correct
CJJD.US	China Jo	20201012	0.95	0.9697	0.9401	0.9599	430250	0.9599	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20201012	2.88	2.88	2.75	2.82	456700	2.82	down	down	correct
CLAR.US	Clarus Corporation	20201012	15.35	15.45	15	15.12	121596	15.0299	down	down	correct
CLBK.US	Columbia Financial Inc	20201012	12.24	12.53	12.09	12.45	209700	12.45	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20201012	1.82	1.83	1.76	1.76	207429	1.76	down	down	correct
CLDB.US	Cortland Bancorp	20201012	15.75	15.7901	14.62	14.62	7718	14.1935	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20201012	17.27	17.72	16.81	16.89	331094	16.89	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20201012	5.5553	7.05	5.5553	6.09	337096	6.09	up	up	correct
CLFD.US	Clearfield Inc	20201012	23.33	23.65	23.1448	23.5	76567	23.5	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20201012	7.99	7.99	7.76	7.86	14300	7.86	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20201012	2.9	2.99	2.6	2.65	406014	2.65	down	down	correct
CLLS.US	Cellectis S.A	20201012	20.15	20.43	19.81	20.24	142111	20.24	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20201012	3.38	3.46	3.285	3.37	89736	3.37	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20201012	2.71	2.71	2.59	2.64	712023	2.64	down	down	correct
CLNN.US	Clene Inc	20201012	10.77	10.88	10.77	10.88	1235	10.88	up	up	correct
CLOV.US	Clover Health Investments Corp	20201012	10.75	10.77	10.61	10.68	3234869	10.68	down	down	correct
CLPS.US	CLPS Incorporation	20201012	3.03	3.05	2.75	2.895	34120	2.895	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20201012	5.52	5.52	5.3	5.34	29100	5.34	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20201012	1.32	1.32	1.26	1.27	185572	1.27	down	up	incorrect
CLRO.US	ClearOne Inc	20201012	2.2	2.21	2.16	2.18	44400	2.18	down	down	correct
CLSD.US	Clearside Biomedical Inc	20201012	1.56	1.585	1.46	1.5	118800	1.5	down	up	incorrect
CLSK.US	CleanSpark Inc	20201012	11.05	11.1	9.9	10.14	2077442	10.14	down	down	correct
CLSN.US	Celsion Corporation	20201012	0.71	0.7114	0.66	0.6921	858945	0.6921	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20201012	5.69	5.75	5.52	5.54	2478992	5.54	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20201012	1.788	1.788	1.716	1.752	19550	1.6588	down	up	incorrect
CLXT.US	Calyxt Inc	20201012	5.51	5.6	5.4	5.58	56700	5.58	up	up	correct
CMBM.US	Cambium Networks Corporation	20201012	17.17	17.19	16.01	16.68	71500	16.68	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20201012	36.55	37.6899	36.55	37.34	169205	37.086	up	up	correct
CMCSA.US	Comcast Corporation	20201012	45.3	46.26	44.922	45.99	19520080	45.1769	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20201012	8.41	8.86	8.41	8.46	21336	8.1149	up	down	incorrect
CME.US	CME Group Inc	20201012	169.18	171.08	169.18	170	893581	161.7409	up	up	correct
CMII.US	CM Life Sciences II Inc	20201012	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20201012	5.34	5.43	5.1	5.14	45300	5.14	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20201012	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20201012	19.12	19.84	17.92	18.1088	1583	18.1088	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20201012	12.37	12.44	12.01	12.36	6300	12.36	down	down	correct
CMPR.US	Cimpress plc	20201012	85.77	88.74	85.31	88.48	68603	88.48	up	up	correct
CMPS.US	COMPASS Pathways plc	20201012	35.11	36.95	34.61	35.16	360400	35.16	up	up	correct
CMRX.US	Chimerix Inc	20201012	3.04	3.065	2.92	2.93	457578	2.93	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20201012	16.34	16.53	15.99	16.45	225438	16.0671	up	up	correct
CNBKA.US	Century Bancorp Inc	20201012	68.53	69.64	67.35	69.2	8722	68.5593	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20201012	11.17	11.5	11	11.29	74800	11.29	up	up	correct
CNDT.US	Conduent Incorporated	20201012	3.7	3.72	3.46	3.63	1382400	3.63	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20201012	1.39	1.5	1.39	1.39	347668	1.39
CNFR.US	Conifer Holdings Inc	20201012	2.65	2.78	2.65	2.78	832	2.78	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20201012	20.5	21	20.5	20.9586	3510	19.1862	up	down	incorrect
CNNB.US	Cincinnati Bancorp Inc	20201012	9.63	9.63	9.63	9.63	0	9.63
CNOB.US	ConnectOne Bancorp Inc	20201012	15.88	16.2	15.8	16.11	55242	15.7802	up	up	correct
CNRLX.US	CNRLX	20201012	11.46	11.46	11.46	11.46	0	11.46
CNROX.US	CNROX	20201012	9.39	9.39	9.39	9.39	0	8.4195
CNSL.US	Consolidated Communications Holdings Inc	20201012	5.85	6.02	5.85	6.01	223742	6.01	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20201012	1.94	1.96	1.84	1.85	61700	1.85	down	down	correct
CNTG.US	Centogene N.V	20201012	10.97	11.25	10.5	10.76	102400	10.76	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20201012	210	210	210	210	20000	210
CNTY.US	Century Casinos Inc	20201012	5.68	5.68	5.387	5.42	200365	5.42	down	down	correct
CNXN.US	PC Connection Inc	20201012	44.07	44.49	43.975	44.27	45850	43.1109	up	up	correct
COCP.US	Cocrystal Pharma Inc	20201012	0.91	0.93	0.9051	0.91	377442	0.91
CODA.US	Coda Octopus Group Inc	20201012	6.05	6.1	5.84	5.84	11276	5.84	down	down	correct
CODX.US	Co	20201012	14.45	14.4571	13.78	14.22	761303	14.22	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20201012	29.7	30.25	29.7	30.25	2883	28.9722	up	up	correct
COGT.US	Cogent Biosciences Inc	20201012	2.45	2.66	2.41	2.47	213582	9.88	up	down	incorrect
COHR.US	Coherent Inc	20201012	117.86	118.805	115.09	116.74	78784	116.74	down	down	correct
COHU.US	Cohu Inc	20201012	19.75	20.02	19.5	19.97	182753	19.97	up	up	correct
COKE.US	Coca	20201012	244.29	246.95	242.49	245.83	21047	244.8439	up	up	correct
COLB.US	Columbia Banking System Inc	20201012	26.04	26.76	26.01	26.59	301967	25.5906	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20201012	22.4	22.465	21.51	21.71	242771	21.71	down	down	correct
COLM.US	Columbia Sportswear Company	20201012	94.53	94.75	93.07	93.58	309431	92.6489	down	down	correct
COMM.US	CommScope Holding Company Inc	20201012	9.77	9.77	9.155	9.23	2115738	9.1601	down	down	correct
COMS.US	COMSovereign Holding Corp	20201012	2.46	2.49	2.44	2.45	2574	7.35	down	down	correct
CONE.US	CyrusOne Inc	20201012	80.09	80.72	79.69	80.06	586972	77.823	down	up	incorrect
CONN.US	Conn's Inc	20201012	12.61	13.19	12.48	12.86	331230	12.86	up	up	correct
COOP.US	Mr. Cooper Group Inc	20201012	24.14	24.37	23.56	23.68	703500	23.68	down	down	correct
CORE.US	Core	20201012	29.8	30.11	29.45	29.56	161587	29.1824	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20201012	18.54	18.6	18.195	18.26	430831	18.26	down	down	correct
COST.US	Costco Wholesale Corporation	20201012	371	380.66	370.77	376.48	2806875	363.3937	up	up	correct
COUP.US	Coupa Software Incorporated	20201012	309.54	313.43	304.81	306.95	844818	306.95	down	down	correct
COWN.US	Cowen Inc	20201012	18.49	18.84	18.32	18.62	296186	18.3682	up	up	correct
COWNL.US	Cowen Group Inc	20201012	27.325	27.49	27.3	27.405	3886	25.0635	up	down	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20201012	10.09	10.09	9.83	10.01	367800	10.01	down	down	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20201012	1.34	1.34	1.285	1.3298	22626	1.3298	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20201012	12.25	12.25	12.25	12.25	300	12.25
CPIX.US	Cumberland Pharmaceuticals Inc	20201012	3.18	3.25	3.11	3.19	18200	3.19	up	up	correct
CPLP.US	Capital Product Partners L.P	20201012	7.21	7.54	7.11	7.4	113438	7.0509	up	up	correct
CPRDX.US	CPRDX	20201012	9.89	9.89	9.89	9.89	0	9.3358
CPREX.US	CPREX	20201012	9.89	9.89	9.89	9.89	0	9.3137
CPRSX.US	CPRSX	20201012	9.89	9.89	9.89	9.89	0	9.4113
CPRT.US	Copart Inc	20201012	116.42	118.36	114.76	117.09	1108507	117.09	up	up	correct
CPRTX.US	CPRTX	20201012	9.88	9.88	9.88	9.88	0	9.3911
CPRX.US	Catalyst Pharmaceuticals Inc	20201012	3.31	3.32	3.19	3.22	1233340	3.22	down	down	correct
CPSH.US	CPS Technologies Corporation	20201012	1.78	1.795	1.73	1.74	43875	1.74	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20201012	28.2	28.65	27.65	28.57	53200	28.57	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20201012	4.6	4.66	4.53	4.63	85600	4.63	up	up	correct
CPTAG.US	Capitala Finance Corp	20201012	22.35	23.34	22.35	23.34	798	21.705	up	up	correct
CPTAL.US	Capitala Finance Corp	20201012	22.7	22.7582	22.5	22.66	5310	20.9954	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20201012	15.2	15.63	15.19	15.52	85200	14.0208	up	up	correct
CRAI.US	CRA International Inc	20201012	39.13	40.82	38.56	40.82	16307	40.063	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20201012	1.22	1.22	1.1	1.14	4435800	1.14	down	down	correct
CRDF.US	Cardiff Oncology Inc	20201012	17.56	18.1216	16.05	16.53	1493549	16.53	down	down	correct
CRDFX.US	CRDFX	20201012	23.06	23.06	23.06	23.06	0	22.0035
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20201012	23.05	23.05	23.05	23.05	0	21.6343
CRDLX.US	CRDLX	20201012	23.04	23.04	23.04	23.04	0	21.9844
CRDTX.US	Griffin Inst Access Credit Fund CL A	20201012	23.05	23.05	23.05	23.05	0	21.9936
CREDX.US	CREDX	20201012	10.1	10.1	10.1	10.1	0	9.6569
CREG.US	China Recycling Energy Corporation	20201012	3.83	3.8999	3.4	3.51	318197	3.51	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20201012	3.11	3.1721	3.0301	3.13	53177	3.13	up	up	correct
CREX.US	Creative Realities Inc	20201012	1.09	1.34	1.03	1.17	1588070	1.17	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20201012	0.1801	0.1801	0.17	0.17	1407	0.17	down	down	correct
CRIS.US	Curis Inc	20201012	1.21	1.26	1.19	1.22	236269	1.22	up	up	correct
CRMD.US	CorMedix Inc	20201012	6.03	6.04	5.858	5.92	272489	5.92	down	down	correct
CRMT.US	America's Car	20201012	93.84	94.43	92.1	93.78	61100	93.78	down	down	correct
CRNC.US	Cerence Inc	20201012	54.45	56.51	54.44	56.27	542800	56.27	up	up	correct
CRNT.US	Ceragon Networks Ltd	20201012	2.5	2.68	2.41	2.65	986600	2.65	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20201012	16.14	16.735	15.88	16.17	70000	16.17	up	up	correct
CRON.US	Cronos Group Inc	20201012	5.76	6.08	5.76	5.9	5561700	5.9	up	up	correct
CROX.US	Crocs Inc	20201012	48.5	48.8177	47.68	48.53	824498	48.53	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20201012	99.75	100.25	96.13	99.4	1254000	99.4	down	down	correct
CRSR.US	Corsair Gaming Inc	20201012	18.21	19.5	18.2	18.57	1196500	18.57	up	up	correct
CRTD.US	Creatd Inc	20201012	2.93	3.0699	2.93	2.9401	3001	2.9401	up	up	correct
CRTDW.US	Creatd Inc	20201012	0.95	0.95	0.95	0.95	1000	0.95
CRTO.US	Criteo S.A	20201012	12.66	12.87	12.42	12.7	348762	12.7	up	up	correct
CRTX.US	Cortexyme Inc	20201012	51	51.48	49.925	50.97	65500	50.97	down	down	correct
CRUS.US	Cirrus Logic Inc	20201012	72.84	73.51	71.865	73.08	527494	73.08	up	up	correct
CRVL.US	CorVel Corporation	20201012	89.55	90.35	88.7	89.87	28100	89.87	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20201012	4.01	4.03	3.78	3.92	534700	3.92	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20201012	146.5	149.75	144.82	145.96	4188117	145.96	down	down	correct
CRWS.US	Crown Crafts Inc	20201012	5.76	5.97	5.76	5.8777	65037	5.2044	up	down	incorrect
CSBR.US	Champions Oncology Inc	20201012	9.24	9.37	9.13	9.35	6730	9.35	up	down	incorrect
CSCO.US	Cisco Systems Inc	20201012	39.93	40.53	39.63	40.36	22757250	39.2125	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20201012	0.485	0.55	0.48	0.54	6047967	0.54	up	up	correct
CSGP.US	CoStar Group Inc	20201012	881.8	890	876.0103	882.3	80505	88.23	up	up	correct
CSGS.US	CSG Systems International Inc	20201012	41.58	42.11	41.2	41.98	117355	40.887	up	up	correct
CSII.US	Cardiovascular Systems Inc	20201012	38.14	38.5	37.21	37.48	213387	37.48	down	down	correct
CSIQ.US	Canadian Solar Inc	20201012	40.995	41.1	37.06	37.85	4944831	37.85	down	down	correct
CSPI.US	CSP Inc	20201012	8.57	8.64	8.41	8.5	2200	8.5	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20201012	14.12	14.35	14.0806	14.25	330100	13.0094	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20201012	14.75	15.66	13.92	13.95	45800	13.95	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20201012	24.995	24.995	24.995	24.995	0	22.2793
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20201012	23.115	23.15	23	23.02	15509	20.6687	down	down	correct
CSTE.US	Caesarstone Ltd	20201012	12.05	12.19	11.8169	12.13	62791	11.7363	up	up	correct
CSTL.US	Castle Biosciences Inc	20201012	55.31	55.31	54.41	54.85	141300	54.85	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20201012	10.7	10.86	10.405	10.76	14935	10.5842	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20201012	14.23	14.34	14.11	14.25	53147	12.5152	up	down	incorrect
CSWI.US	CSW Industrials Inc	20201012	85.93	87.27	85.22	86.97	60564	86.4234	up	up	correct
CSX.US	CSX Corporation	20201012	78.93	80.21	78.43	79.56	4698869	26.1503	up	up	correct
CTAS.US	Cintas Corporation	20201012	338.96	351.305	338.96	349	588024	342.2865	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20201012	31.19	31.86	31.02	31.79	37911	30.3401	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20201012	4.68	4.895	4.68	4.71	25152	4.71	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20201012	0.94	0.94	0.86	0.9	303800	0.9	down	down	correct
CTIB.US	Yunhong CTI Ltd	20201012	1.61	2.31	1.5276	1.9864	1870172	1.9864	up	down	incorrect
CTIC.US	CTI BioPharma Corp	20201012	3.16	3.24	3.03	3.08	1199677	3.08	down	down	correct
CTLP.US	Cantaloupe Inc	20201012	8.25	8.485	8.21	8.3	2796030	8.3	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20201012	6.83	6.94	6.74	6.85	253200	6.85	up	up	correct
CTRE.US	CareTrust REIT Inc	20201012	18.51	18.78	18.39	18.7	267032	17.8444	up	up	correct
CTRM.US	Castor Maritime Inc	20201012	0.166	0.1765	0.165	0.1717	984513	1.717	up	up	correct
CTRN.US	Citi Trends Inc	20201012	27.8	28.155	27.25	27.29	87253	27.29	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20201012	74.09	74.92	73.27	74.63	4748863	73.4814	up	up	correct
CTSO.US	Cytosorbents Corporation	20201012	8.19	8.45	8.13	8.29	178333	8.29	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20201012	1.07	1.07	1.04	1.04	550200	1.04	down	up	incorrect
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20201012	0.34	0.37	0.34	0.36	20888	0.36	up	up	correct
CTXS.US	Citrix Systems Inc	20201012	141	146.9372	140.7102	145.25	1655003	142.8313	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20201012	3.9395	4.0212	3.9344	4.0119	18674	3.2794	up	up	correct
CUE.US	Cue Biopharma Inc	20201012	16.5	16.59	15.96	16.06	126400	16.06	down	up	incorrect
CUEN.US	Cuentas Inc	20201012	1.71	1.71	1.65	1.65	1568	4.125	down	down	correct
CURI.US	CuriosityStream Inc	20201012	10.14	10.3	9.75	9.96	170755	9.96	down	down	correct
CURIW.US	CuriosityStream Inc	20201012	1.22	1.31	0.95	1.15	162153	1.15	down	down	correct
CUTR.US	Cutera Inc	20201012	20.03	20.85	19.65	19.94	146140	19.94	down	down	correct
CVAC.US	CureVac N.V	20201012	54.77	55.72	53.6	54.44	350000	54.44	down	down	correct
CVBF.US	CVB Financial Corp	20201012	17.79	18.35	17.2795	18.26	330458	17.6362	up	up	correct
CVCO.US	Cavco Industries Inc	20201012	187.27	188.8	185	187.67	47100	187.67	up	up	correct
CVCY.US	Central Valley Community Bancorp	20201012	13.39	13.41	13.28	13.4	20993	12.9898	up	up	correct
CVET.US	Covetrus Inc	20201012	25.9	26.22	25.13	25.5	410300	25.5	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20201012	6.25	6.52	6.165	6.5	249569	6.5	up	up	correct
CVGW.US	Calavo Growers Inc	20201012	68.77	69.49	68.52	69.03	101247	66.1021	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20201012	17.87	18.7	17.51	18.34	71900	18.34	up	up	correct
CVLT.US	Commvault Systems Inc	20201012	44	44.73	43.85	44.56	238797	44.56	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20201012	14	14	13.93	13.93	9206	13.4552	down	down	correct
CVV.US	CVD Equipment Corporation	20201012	4.46	4.48	4.05	4.17	210300	4.17	down	down	correct
CWBC.US	Community West Bancshares	20201012	8.25	8.3	8.225	8.25	6557	8.0155
CWBR.US	CohBar Inc	20201012	1.01	1.02	0.986	0.998	393100	0.998	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20201012	10.97	11.145	10.91	10.98	60436	10.6781	up	up	correct
CWST.US	Casella Waste Systems Inc	20201012	59.96	61.47	59.96	61.2	209642	61.2	up	up	correct
CXDC.US	China XD Plastics Company Limited	20201012	1.16	1.17	1.16	1.1607	4382	1.1607	up	up	correct
CXDO.US	Crexendo Inc	20201012	5.59	5.59	5.45	5.5	34800	5.5	down	down	correct
CYAD.US	Celyad Oncology SA	20201012	9.4	9.4	9.12	9.185	8200	9.185	down	down	correct
CYAN.US	Cyanotech Corporation	20201012	2.56	3.18	2.56	3.02	68500	3.02	up	up	correct
CYBE.US	CyberOptics Corporation	20201012	38.69	39.48	37.7	38.41	73521	38.41	down	up	incorrect
CYBR.US	CyberArk Software Ltd	20201012	114.79	116.435	114.2	115.24	298572	115.24	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20201012	3.92	4.04	3.88	3.93	86382	3.93	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20201012	5.5442	5.5442	5.5442	5.5442	170	5.0408
CYCN.US	Cyclerion Therapeutics Inc	20201012	6.8	6.99	6.59	6.84	95200	6.84	up	up	correct
CYRN.US	Cyren Ltd	20201012	1	1.03	0.99	1.01	15200	1.01	up	up	correct
CYRX.US	Cryoport Inc	20201012	49.5	49.85	48.0865	48.94	425253	48.94	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20201012	0.132	0.136	0.123	0.125	1273	12.5	down	down	correct
CYTK.US	Cytokinetics Incorporated	20201012	15.12	15.98	14.71	15.65	3980567	15.65	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20201012	0.87	0.88	0.8201	0.8445	2104226	0.8445	down	down	correct
CZNC.US	Citizens & Northern Corporation	20201012	17.84	18.25	17.59	18.19	22644	17.0886	up	up	correct
CZR.US	Caesars Entertainment Inc	20201012	53.06	54.06	52.35	53.95	2611623	53.95	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20201012	7.1117	7.245	7.1117	7.21	4367	7.0602	up	up	correct
DADA.US	Dada Nexus Limited	20201012	30.82	34.33	30.82	33.4	2665200	33.4	up	down	incorrect
DAKT.US	Daktronics Inc	20201012	4.21	4.23	4.15	4.19	107136	4.19	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20201012	1.47	1.48	1.4	1.41	4575	5.1451	down	down	correct
DARE.US	Daré Bioscience Inc	20201012	1.08	1.11	1.05	1.08	607205	1.08
DBVT.US	DBV Technologies S.A	20201012	1.75	1.83	1.75	1.75	147245	1.75
DBX.US	Dropbox Inc	20201012	20.72	20.72	20.01	20.03	4332100	20.03	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20201012	12.45	12.71	12.3	12.64	47407	12.0226	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20201012	22.625	23	22.625	22.97	5700	21.469	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20201012	53.59	56.39	53.32	55.89	290900	55.89	up	up	correct
DCT.US	Duck Creek Technologies Inc	20201012	40.3	42.34	39.965	42.21	158236	42.21	up	up	correct
DCTH.US	Delcath Systems Inc	20201012	11.86	11.86	11.41	11.41	17468	11.41	down	down	correct
DDOG.US	Datadog Inc	20201012	112.25	113.638	108.83	112.2	4617500	112.2	down	up	incorrect
DENN.US	Denny's Corporation	20201012	10.55	10.89	10.38	10.79	1060187	10.79	up	down	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20201012	0.9199	0.9199	0.8524	0.8905	852848	0.8905	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20201012	10.25	10.25	10.2	10.25	12600	10.25
DFPHU.US	DFP Healthcare Acquisitions Corp	20201012	10.94	10.94	10.94	10.94	0	10.94
DFPHW.US	DFP Healthcare Acquisitions Corp	20201012	1.53	1.53	1.53	1.53	1000	1.53
DGICA.US	Donegal Group Inc	20201012	14.55	14.81	14.33	14.74	20472	13.9775	up	up	correct
DGII.US	Digi International Inc	20201012	16.73	16.99	16.65	16.91	91599	16.91	up	up	correct
DGLY.US	Digital Ally Inc	20201012	2.31	2.33	2.25	2.27	647720	2.27	down	down	correct
DHC.US	Diversified Healthcare Trust	20201012	3.55	3.73	3.48	3.69	808939	3.6529	up	down	incorrect
DHCNI.US	DHCNI	20201012	18.88	19.79	18.88	19.74	20400	18.2723	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20201012	20.2	20.45	20.2	20.37	14941	20.37	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20201012	147.15	148	145.24	145.24	13160	132.0686	down	up	incorrect
DIOD.US	Diodes Incorporated	20201012	63.75	64.37	63.23	63.46	179478	63.46	down	down	correct
DISCA.US	Discovery Inc	20201012	22.17	22.42	21.91	22.34	1877648	22.34	up	down	incorrect
DISCB.US	Discovery Inc	20201012	33.05	33.05	33.05	33.05	400	33.05
DISCK.US	Discovery Inc	20201012	19.86	20.14	19.705	20.05	2052187	20.05	up	up	correct
DISH.US	DISH Network Corporation	20201012	27.59	28.43	27.25	28.39	2601545	28.39	up	up	correct
DJCO.US	Daily Journal Corporation	20201012	251	256.5	251	256.5	1500	256.5	up	up	correct
DKNG.US	DraftKings Inc	20201012	51.01	52.52	50.33	50.6	31713500	50.6	down	down	correct
DLHC.US	DLH Holdings Corp	20201012	9.2	9.78	9.16	9.57	103200	9.57	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20201012	0.7287	0.8	0.7111	0.7239	556405	3.6195	down	down	correct
DLTH.US	Duluth Holdings Inc	20201012	13.9	14.44	13.77	14.08	197000	14.08	up	up	correct
DLTR.US	Dollar Tree Inc	20201012	94.28	96.91	93.765	95.56	2475261	95.56	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20201012	4.71	4.71	4.325	4.37	21853	4.37	down	down	correct
DMLP.US	Dorchester Minerals L.P	20201012	10.4	10.55	10.4	10.44	46398	9.2202	up	up	correct
DMRC.US	Digimarc Corporation	20201012	29.21	29.98	28.5	28.87	90404	28.87	down	down	correct
DMTK.US	DermTech Inc	20201012	12.07	12.15	11.6	11.88	63400	11.88	down	down	correct
DNLI.US	Denali Therapeutics Inc	20201012	42.19	44.25	41.56	43.65	784579	43.65	up	down	incorrect
DOCU.US	DocuSign Inc	20201012	229.5	234	228.29	231.86	3690000	231.86	up	up	correct
DOGZ.US	Dogness (International) Corporation	20201012	1.06	1.07	1.06	1.07	400	1.07	up	up	correct
DOMO.US	Domo Inc	20201012	41.96	42.47	40.47	41.24	296400	41.24	down	down	correct
DOOO.US	BRP Inc	20201012	58.67	59.1905	57.69	58.28	15387	57.9927	down	down	correct
DORM.US	Dorman Products Inc	20201012	93.22	94.34	93.03	93.5	131062	93.5	up	down	incorrect
DOX.US	Amdocs Limited	20201012	59.8	60.02	59.12	59.83	457669	58.7353	up	up	correct
DOYU.US	DouYu International Holdings Limited	20201012	16.09	16.37	15.235	15.68	23839100	15.68	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20201012	2.3095	2.4718	2.15	2.45	60570	2.45	up	up	correct
DRIO.US	DarioHealth Corp	20201012	15.13	15.167	13.11	13.12	237000	13.12	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20201012	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20201012	19.97	19.97	18.85	19.62	485087	19.62	down	down	correct
DRRX.US	DURECT Corporation	20201012	1.94	2.02	1.89	1.96	822300	1.96	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20201012	1.55	1.59	1.51	1.51	14900	1.51	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20201012	57.74	57.92	56.81	56.9	65304	56.9	down	down	correct
DSKE.US	Daseke Inc	20201012	6.44	6.885	6.376	6.84	318400	6.84	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20201012	0.2277	0.26	0.2277	0.255	94674	0.255	up	up	correct
DSPG.US	DSP Group Inc	20201012	14.45	14.8	14.21	14.61	125256	14.61	up	up	correct
DSWL.US	Deswell Industries Inc	20201012	2.71	2.799	2.71	2.77	10889	2.5807	up	up	correct
DTEA.US	DAVIDsTEA Inc	20201012	1.25	1.28	1.22	1.22	42800	1.22	down	down	correct
DTIL.US	Precision BioSciences Inc	20201012	7	7.02	6.64	7.01	720800	7.01	up	up	correct
DTSS.US	Datasea Inc	20201012	3.35	3.4404	3.21	3.29	9093	3.29	down	down	correct
DTST.US	Data Storage Corporation	20201012	0.1695	0.178	0.1605	0.162	762	0.162	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20201012	7.02	7.23	6.96	7.12	16806	7.12	up	up	correct
DUOT.US	Duos Technologies Group Inc	20201012	4.25	4.455	4	4	21450	4	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20201012	4.49	4.665	4.375	4.64	2230571	4.64	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20201012	1.81	1.81	1.81	1.81	0	1.81
DWSN.US	Dawson Geophysical Company	20201012	2.06	2.13	1.97	2	43400	2	down	down	correct
DXCM.US	DexCom Inc	20201012	392.52	401.83	388.02	394.18	932722	394.18	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20201012	0.3025	0.38	0.3025	0.3666	11436520	0.3666	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20201012	18.11	18.41	17.74	18.27	77700	18.27	up	up	correct
DXYN.US	The Dixie Group Inc	20201012	0.86	0.9	0.86	0.9	27000	0.9	up	up	correct
DYAI.US	Dyadic International Inc	20201012	7.8	7.8	7.39	7.4	157671	7.4	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20201012	19.2	20.45	18.88	18.98	219579	18.98	down	down	correct
DYNT.US	Dynatronics Corporation	20201012	0.73	0.73	0.72	0.73	46800	0.73
DZSI.US	DZS Inc	20201012	10.48	10.75	10.23	10.39	13600	10.39	down	up	incorrect
EA.US	Electronic Arts Inc	20201012	128.98	132.065	127.83	130.88	2106617	130.0595	up	down	incorrect
EAST.US	Eastside Distilling Inc	20201012	1.21	1.21	1.16	1.166	32800	1.166	down	down	correct
EBAY.US	eBay Inc	20201012	56.2	56.2	54.53	55.38	8092165	54.5995	down	up	incorrect
EBAYL.US	eBay Inc. NT 56	20201012	25.8	25.89	25.78	25.8	79974	25.056
EBIX.US	Ebix Inc	20201012	21.51	21.875	21.14	21.72	116299	21.4429	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20201012	19.1123	19.23	19.1123	19.23	8374	18.7559	up	up	correct
EBON.US	Ebang International Holdings Inc	20201012	9.75	10.17	9.15	9.2	1042900	9.2	down	down	correct
EBSB.US	Meridian Bancorp Inc	20201012	11.66	11.95	11.65	11.9	71333	11.6578	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20201012	22.6736	23.35	22.5	23.07	8788	22.3987	up	up	correct
ECHO.US	Echo Global Logistics Inc	20201012	27.46	27.79	27.08	27.65	75241	27.65	up	up	correct
ECOL.US	US Ecology Inc	20201012	34	35.17	33.7	35.07	143636	35.07	up	up	correct
ECOLW.US	US Ecology Inc	20201012	6.37	6.65	6.37	6.65	3034	6.65	up	up	correct
ECOR.US	electroCore Inc	20201012	1.91	1.9389	1.85	1.85	211584	1.85	down	down	correct
ECPG.US	Encore Capital Group Inc	20201012	38.33	38.335	37.32	37.96	273076	37.96	down	down	correct
EDAP.US	EDAP TMS S.A	20201012	4.25	4.65	4.22	4.57	161428	4.57	up	down	incorrect
EDIT.US	Editas Medicine Inc	20201012	33.6	33.96	31.61	32.22	953200	32.22	down	up	incorrect
EDRY.US	EuroDry Ltd	20201012	4.84	6.89	4.13	4.31	489500	4.31	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20201012	7.83	7.91	7.47	7.61	59000	7.61	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20201012	2.86	3.68	2.76	3.5	336700	3.5	up	up	correct
EDUC.US	Educational Development Corporation	20201012	19.25	19.5	18.3407	18.77	44134	18.0141	down	down	correct
EEFT.US	Euronet Worldwide Inc	20201012	92.45	93.95	91.6501	93.26	278152	93.26	up	up	correct
EFOI.US	Energy Focus Inc	20201012	8.25	8.91	8.12	8.54	111378	8.54	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20201012	30.1	30.91	30.1	30.8	84216	30.1587	up	up	correct
EGAN.US	eGain Corporation	20201012	17.4	18.3	17.3	18.17	530681	18.17	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20201012	29.8	30.36	29.8	30.35	98557	29.4456	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20201012	17.28	17.34	16.765	17.34	27811	16.4723	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20201012	1.22	1.24	1.22	1.235	20980	1.235	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20201012	46.22	46.47	44.041	45.51	125289	45.51	down	down	correct
EH.US	EHang Holdings Limited	20201012	9.25	9.431	8.78	8.8	143500	8.8	down	down	correct
EHTH.US	eHealth Inc	20201012	87.17	87.23	83.19	83.48	595129	83.48	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20201012	8.16	8.45	8.051	8.34	307700	8.34	up	up	correct
EIOAX.US	EIOAX	20201012	9.32	9.32	9.32	9.32	0	9.1359
EIOMX.US	EIOMX	20201012	9.23	9.23	9.23	9.23	0	9.0026
EKSO.US	Ekso Bionics Holdings Inc	20201012	5.11	5.37	5.11	5.29	40735	5.29	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20201012	16.59	16.59	15.8	16.2	20888	16.2	down	up	incorrect
ELMS.US	Forum Merger III Corp	20201012	9.75	9.75	9.7	9.715	54963	9.715	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20201012	10.19	10.21	10.15	10.161	5800	10.161	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20201012	2.85	2.99	2.81	2.94	24473	2.94	up	up	correct
ELSE.US	Electro	20201012	4.41	4.5	4.12	4.34	217006	4.34	down	up	incorrect
ELTK.US	Eltek Ltd	20201012	4.95	5.15	4.9	4.97	26000	4.97	up	up	correct
EMCF.US	Emclaire Financial Corp	20201012	23.5001	23.5001	23.5001	23.5001	169	22.2396
EMKR.US	EMCORE Corporation	20201012	3.32	3.32	3.24	3.26	9755	3.26	down	down	correct
EML.US	The Eastern Company	20201012	21.43	22.135	21.09	21.67	8179	21.2251	up	up	correct
ENDP.US	Endo International plc	20201012	4.9	5.01	4.39	4.47	8036336	4.47	down	down	correct
ENG.US	ENGlobal Corporation	20201012	1.13	1.14	1	1.02	1025000	1.02	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20201012	11.35	11.5	11.11	11.3	383270	11.3	down	down	correct
ENOB.US	Enochian Biosciences Inc	20201012	3.48	3.56	3.43	3.51	99092	3.51	up	up	correct
ENPH.US	Enphase Energy Inc	20201012	110.4	110.41	101.52	104.43	4176626	104.43	down	down	correct
ENSG.US	The Ensign Group Inc	20201012	59.23	59.23	58.18	58.8	185239	58.6483	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20201012	46.13	46.19	45.59	45.79	63201	45.79	down	down	correct
ENTG.US	Entegris Inc	20201012	84.14	84.4	83.09	83.61	659794	83.2988	down	up	incorrect
ENTX.US	Entera Bio Ltd	20201012	1.13	1.18	1.13	1.16	47200	1.16	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20201012	0.1201	0.1201	0.12	0.12	4100	0.12	down	down	correct
ENVB.US	Enveric Biosciences Inc	20201012	1.38	1.4	1.3	1.31	33048	5.24	down	down	correct
EOLS.US	Evolus Inc	20201012	4.58	4.78	4.56	4.72	305800	4.72	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20201012	45.14	45.91	44.43	45.18	221119	45.18	up	up	correct
EPIX.US	ESSA Pharma Inc	20201012	6.32	6.83	6.281	6.69	387700	6.69	up	up	correct
EPSN.US	Epsilon Energy Ltd	20201012	3.19	3.33	3.1	3.29	56886	3.29	up	down	incorrect
EPZM.US	Epizyme Inc	20201012	12.53	12.89	12.35	12.46	519456	12.46	down	down	correct
EQ.US	Equillium Inc	20201012	6.22	6.63	6.05	6.16	303344	6.16	down	down	correct
EQBK.US	Equity Bancshares Inc	20201012	16.36	16.81	16.26	16.65	35610	16.6112	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20201012	832.88	839.77	823.94	835	301533	819.3191	up	down	incorrect
EQOS.US	Diginex Limited	20201012	5.58	6.2399	5.58	5.86	116820	5.86	up	up	correct
ERES.US	East Resources Acquisition Company	20201012	9.75	9.75	9.69	9.7	19500	9.7	down	up	incorrect
ERESU.US	East Resources Acquisition Company	20201012	10	10.034	9.95	10.034	7600	10.034	up	down	incorrect
ERESW.US	East Resources Acquisition Company	20201012	0.6344	0.6437	0.6007	0.6249	15279	0.6249	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20201012	10.91	10.93	10.82	10.86	7169230	10.6518	down	down	correct
ERIE.US	Erie Indemnity Company	20201012	222.38	228.15	221.045	227.95	29784	221.6523	up	up	correct
ERII.US	Energy Recovery Inc	20201012	8.9	9.26	8.85	9.25	304473	9.25	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20201012	5.75	5.75	5.75	5.75	0	5.75
ESBK.US	Elmira Savings Bank	20201012	10.724	10.724	10.5638	10.5638	1445	10.0462	down	down	correct
ESCA.US	Escalade Incorporated	20201012	19.96	20.1	19.502	19.69	23652	19.0474	down	down	correct
ESEA.US	Euroseas Ltd	20201012	3.2	3.28	3.02	3.1	306400	3.1	down	down	correct
ESGR.US	Enstar Group Limited	20201012	170.3	176.07	166.94	175.55	33400	175.55	up	up	correct
ESGRO.US	Enstar Group Limited	20201012	26.68	26.8898	26.51	26.79	3620	24.7214	up	up	correct
ESGRP.US	Enstar Group Limited	20201012	27.25	27.26	26.93	27.25	11581	25.2478
ESLT.US	Elbit Systems Ltd	20201012	124.07	124.62	122.88	122.9	37547	120.9735	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20201012	33.81	33.97	32.4	32.61	703241	32.61	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20201012	16.62	17.6	16.483	17.32	9800	17.32	up	up	correct
ESSA.US	ESSA Bancorp Inc	20201012	13.16	13.46	12.97	13.42	17621	12.9496	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20201012	9.77	9.85	9.76	9.8	51400	9.8	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20201012	0.2101	0.2101	0.21	0.21	73769	0.21	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20201012	10.1	10.14	10.03	10.1	88300	10.1
ESSCW.US	East Stone Acquisition Corporation	20201012	0.1533	0.154	0.142	0.15	128007	0.15	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20201012	19.18	19.3	18.8	19.03	75900	19.03	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20201012	5.28	5.37	5.19	5.22	56288	5.0364	down	up	incorrect
ET.US	PE	20201012	21.45	21.45	20.7	21.3	58691	19.9684	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20201012	9.75	9.76	9.745	9.76	5600	9.76	up	up	correct
ETACU.US	E.Merge Technology Acquisition Corp	20201012	10.05	10.065	10.02	10.02	2700	10.02	down	down	correct
ETACW.US	E.Merge Technology Acquisition Corp	20201012	0.895	0.91	0.88	0.89	21049	0.89	down	down	correct
ETNB.US	89bio Inc	20201012	24.33	24.49	23.51	23.83	201500	23.83	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20201012	6.96	6.97	6.72	6.93	189400	6.93	down	up	incorrect
ETSY.US	Etsy Inc	20201012	149	151.201	146.55	147.38	3279321	147.38	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20201012	2.02	2.0899	1.995	2	515642	2	down	down	correct
EVBG.US	Everbridge Inc	20201012	128.6	131.98	126.285	131.05	498700	131.05	up	down	incorrect
EVER.US	EverQuote Inc	20201012	39.41	39.41	37.65	37.94	307600	37.94	down	down	correct
EVFM.US	Evofem Biosciences Inc	20201012	2.89	2.97	2.81	2.91	1889081	2.91	up	up	correct
EVGN.US	Evogene Ltd	20201012	3.89	3.89	3.67	3.7	888100	3.7	down	down	correct
EVK.US	Ever	20201012	0.925	0.9852	0.8821	0.9585	70659	0.9585	up	up	correct
EVLO.US	Evelo Biosciences Inc	20201012	5.78	6.04	5.4	5.59	183500	5.59	down	down	correct
EVLV.US	Newhold Investment Corp	20201012	9.7	9.7	9.59	9.65	532	9.65	down	down	correct
EVOK.US	Evoke Pharma Inc	20201012	4.6	4.6	4.25	4.33	226700	4.33	down	down	correct
EVOL.US	Evolving Systems Inc	20201012	1.12	1.16	1.11	1.13	7600	1.13	up	up	correct
EVOP.US	EVO Payments Inc	20201012	25.49	25.74	25.16	25.35	194700	25.35	down	down	correct
EWBC.US	East West Bancorp Inc	20201012	36.9	37.51	36.731	37.4	607398	36.4484	up	up	correct
EXAS.US	Exact Sciences Corporation	20201012	108.54	108.86	106.06	106.39	773629	106.39	down	down	correct
EXC.US	Exelon Corporation	20201012	39.21	40.295	39.09	39.98	5940854	38.3129	up	up	correct
EXEL.US	Exelixis Inc	20201012	24	24.19	23.89	23.98	1747200	23.98	down	down	correct
EXLS.US	ExlService Holdings Inc	20201012	70.04	71.3	69.7229	70.95	134199	70.95	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20201012	92.84	93.4	92.43	93.26	824875	91.8626	up	up	correct
EXPE.US	Expedia Group Inc	20201012	98.005	98.48	96.77	97.34	1553948	97.34	down	down	correct
EXPI.US	eXp World Holdings Inc	20201012	60	60.73	55.6701	58.89	819857	29.3949	down	up	incorrect
EXPO.US	Exponent Inc	20201012	74.29	75.92	74.29	75.65	162296	74.8895	up	up	correct
EXTR.US	Extreme Networks Inc	20201012	4.6	4.93	4.53	4.72	1616700	4.72	up	up	correct
EYE.US	National Vision Holdings Inc	20201012	40.36	40.55	39.6	39.93	358300	39.93	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20201012	3.8994	3.9402	3.795	3.82	16143	3.82	down	up	incorrect
EYEN.US	Eyenovia Inc	20201012	3.59	3.708	3.46	3.58	650700	3.58	down	down	correct
EYES.US	Second Sight Medical Products Inc	20201012	0.9055	0.9229	0.87	0.8925	176683	0.8925	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20201012	0.0648	0.0697	0.0631	0.0631	3850	0.0631	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20201012	0.534	0.5366	0.5111	0.5114	957704	5.114	down	down	correct
EZPW.US	EZCORP Inc	20201012	5.1	5.21	5.07	5.11	579438	5.11	up	up	correct
FAMI.US	Farmmi Inc	20201012	0.87	0.89	0.83	0.89	276800	0.89	up	up	correct
FANG.US	Diamondback Energy Inc	20201012	30.34	31.52	29.57	31.2	1891745	30.2046	up	up	correct
FANH.US	Fanhua Inc	20201012	16.49	16.545	16.285	16.34	69800	15.0564	down	up	incorrect
FARM.US	Farmer Bros. Co	20201012	4.72	4.85	4.6089	4.82	143506	4.82	up	up	correct
FARO.US	FARO Technologies Inc	20201012	63.82	64.96	63.01	64.14	49091	64.14	up	down	incorrect
FAST.US	Fastenal Company	20201012	47.11	48.77	47.02	47.64	5920573	45.9891	up	up	correct
FAT.US	FAT Brands Inc	20201012	5.9	6.49	5.29	6.27	184698	5.9835	up	down	incorrect
FATBP.US	FAT Brands Inc	20201012	14.32	14.55	14.31	14.5	2500	12.8745	up	up	correct
FATBW.US	FAT Brands Inc	20201012	1.3	1.4	1.21	1.35	2100	1.35	up	up	correct
FATE.US	Fate Therapeutics Inc	20201012	48.73	49.13	47.34	48.75	467609	48.75	up	up	correct
FB.US	Meta Platforms Inc.	20201012	270.2	280.18	267.87	275.75	31019260	275.75	up	up	correct
FBIO.US	Fortress Biotech Inc	20201012	3	3.48	2.99	3.17	5181700	3.17	up	up	correct
FBIOP.US	Fortress Biotech Inc	20201012	18.81	19.1	18.45	19.09	106308	16.823	up	up	correct
FBIZ.US	First Business Financial Services Inc	20201012	16.4	16.9	16.4	16.72	6328	16.1113	up	up	correct
FBMS.US	The First Bancshares Inc	20201012	23.41	24.15	23.095	24.05	62132	23.5704	up	up	correct
FBNC.US	First Bancorp	20201012	22.8	23.3	22.12	23.23	85652	22.7806	up	up	correct
FBRX.US	Forte Biosciences Inc	20201012	44.54	45.5263	40.83	41.8	85511	41.8	down	down	correct
FCAP.US	First Capital Inc	20201012	57.98	57.98	57.08	57.08	4486	55.5802	down	down	correct
FCBC.US	First Community Bankshares Inc	20201012	19.73	20.37	19.52	20.17	33423	19.207	up	up	correct
FCCO.US	First Community Corporation	20201012	13.925	14.37	13.77	13.9	11500	13.4388	down	up	incorrect
FCCY.US	1st Constitution Bancorp	20201012	12.73	12.73	12.2	12.28	15380	11.9647	down	down	correct
FCEL.US	FuelCell Energy Inc	20201012	2.73	2.75	2.45	2.54	32032320	2.54	down	down	correct
FCFS.US	FirstCash Inc	20201012	58.4	59.59	58.16	59.41	253973	58.2387	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20201012	345.8	359.62	345.8	359.58	21616	358.481	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20201012	27.619	27.79	27.619	27.79	12800	26.0925	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20201012	2.54	2.59	2.54	2.55	45500	2.2668	up	up	correct
FCREX.US	FCREX	20201012	12.43	12.43	12.43	12.43	0	11.6252
FCRIX.US	FCRIX	20201012	12.46	12.46	12.46	12.46	0	11.6164
FCRUX.US	FCRUX	20201012	12.41	12.41	12.41	12.41	0	12.41
FDBC.US	Fidelity D & D Bancorp Inc	20201012	48	48.99	46.75	48.99	2910	47.6335	up	up	correct
FDUS.US	Fidus Investment Corporation	20201012	10.51	10.61	10.4801	10.52	72177	9.3609	up	up	correct
FDUSG.US	FDUSG	20201012	24.66	24.77	24.383	24.77	5300	23.1723	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20201012	25.38	25.38	25.15	25.15	700	23.3669	down	up	incorrect
FEIM.US	Frequency Electronics Inc	20201012	9.93	9.93	9.93	9.93	0	9.93
FELE.US	Franklin Electric Co. Inc	20201012	63.01	64.555	62.8	64.46	325110	63.7553	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20201012	7.65	7.72	7.3901	7.47	78330	7.47	down	down	correct
FEYE.US	Mandiant Inc	20201012	13.67	13.79	13.56	13.74	2773505	13.74	up	up	correct
FFBC.US	First Financial Bancorp	20201012	13.69	14.07	13.67	14.06	298071	13.3435	up	down	incorrect
FFBW.US	FFBW Inc	20201012	9.375	9.44	9.29	9.34	5500	9.34	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20201012	4.16	4.3	4.16	4.265	6561	4.265	up	up	correct
FFIC.US	Flushing Financial Corporation	20201012	11.6	11.86	11.51	11.83	52742	11.2672	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20201012	9.75	9.765	9.75	9.76	3500	9.76	up	up	correct
FFIN.US	First Financial Bankshares Inc	20201012	30.8	31.45	30.74	31.2	318313	30.7158	up	up	correct
FFIV.US	F5 Networks Inc	20201012	127.83	128.96	125.84	128.75	635655	128.75	up	up	correct
FFNW.US	First Financial Northwest Inc	20201012	9.255	9.36	9.255	9.31	2251	8.9616	up	down	incorrect
FFWM.US	First Foundation Inc	20201012	14.26	14.69	14.14	14.6	251147	14.3155	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20201012	13.84	14.2	13.84	13.9	2628	12.1181	up	up	correct
FGEN.US	FibroGen Inc	20201012	49.21	49.7	48.515	48.97	435179	48.97	down	down	correct
FGF.US	FG Financial Group Inc	20201012	3.76	3.79	3.7503	3.76	1603	3.76
FGFPP.US	FG Financial Group Inc	20201012	24.48	24.48	24.16	24.16	2600	21.8501	down	down	correct
FHB.US	First Hawaiian Inc	20201012	16.03	16.345	15.97	16.31	748864	15.5162	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20201012	36.06	36.9525	35.89	36.85	260890	35.0897	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20201012	166.26	166.26	166.26	166.26	0	166.26
FISI.US	Financial Institutions Inc	20201012	16.23	16.71	16.21	16.61	37109	15.857	up	up	correct
FISV.US	Fiserv Inc	20201012	105.59	107.2	104.56	106.68	4772471	106.68	up	up	correct
FITB.US	Fifth Third Bancorp	20201012	23.26	23.575	23.22	23.52	4613948	22.7987	up	up	correct
FITBI.US	Fifth Third Bancorp	20201012	27.67	27.67	27.295	27.31	48426	25.7814	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20201012	26.44	26.48	26.2	26.46	12000	25.2775	up	down	incorrect
FITBP.US	Fifth Third Bancorp	20201012	26.47	26.66	26.45	26.65	4000	25.2058	up	up	correct
FIVE.US	Five Below Inc	20201012	135.88	136.3	132.74	133.97	529467	133.97	down	up	incorrect
FIVN.US	Five9 Inc	20201012	142.71	144.73	141.11	142.63	298175	142.63	down	down	correct
FIXX.US	Homology Medicines Inc	20201012	10.88	11.45	10.61	11.24	398000	11.24	up	up	correct
FIZZ.US	National Beverage Corp	20201012	79.99	80.8	78.62	80.39	547434	35.5605	up	up	correct
FKWL.US	Franklin Wireless Corp	20201012	16.75	17.05	16.29	17	10513	17	up	up	correct
FLDM.US	Fluidigm Corporation	20201012	7.9	7.99	7.23	7.24	2494868	7.24	down	down	correct
FLEX.US	Flex Ltd	20201012	12.28	12.36	12.17	12.32	1769291	12.32	up	up	correct
FLGT.US	Fulgent Genetics Inc	20201012	45.379	45.45	43.52	43.68	677500	43.68	down	down	correct
FLIC.US	The First of Long Island Corporation	20201012	16.33	16.62	16.1	16.55	36867	15.9328	up	up	correct
FLL.US	Full House Resorts Inc	20201012	2.32	2.35	2.21	2.26	82500	2.26	down	down	correct
FLMN.US	Falcon Minerals Corporation	20201012	2.57	2.64	2.52	2.575	40687	2.2596	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20201012	0.0876	0.0899	0.0876	0.0899	200	0.0899	up	up	correct
FLNT.US	Fluent Inc	20201012	2.66	2.81	2.62	2.78	148600	2.78	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20201012	9.6	10.584	9.25	10.32	554450	10.32	up	up	correct
FLWS.US	1	20201012	27.59	28.88	27.31	28.63	896988	28.63	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20201012	11.34	11.58	11.16	11.47	310779	11.47	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20201012	29.07	29.73	28	28.19	103100	27.596	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20201012	20.52	20.52	20.0344	20.41	6071	19.6901	down	down	correct
FMBH.US	First Mid Bancshares Inc	20201012	28.09	28.38	27.8	28.21	13071	27.2715	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20201012	11.83	12.05	11.8	12.02	296380	11.5785	up	down	incorrect
FMBIO.US	First Midwest Bancorp Inc	20201012	27.74	27.74	27.45	27.685	14800	25.598	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20201012	27.3	27.63	27.235	27.59	17682	25.5014	up	up	correct
FMNB.US	Farmers National Banc Corp	20201012	11.71	12	11.67	11.95	25705	11.5271	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20201012	49.38	49.38	45.78	47.59	100100	47.59	down	down	correct
FNCB.US	FNCB Bancorp Inc	20201012	6.05	6.05	5.696	6	4493	5.7522	down	down	correct
FNHC.US	FedNat Holding Company	20201012	6.25	6.25	5.935	6.05	46956	5.9655	down	down	correct
FNKO.US	Funko Inc	20201012	6.29	6.29	6.135	6.18	257700	6.18	down	up	incorrect
FNLC.US	The First Bancorp Inc	20201012	21.9	23.08	21.735	22.9	16961	21.9056	up	up	correct
FNWB.US	First Northwest Bancorp	20201012	11.6	11.6	11.03	11.11	6849	10.9063	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20201012	32.5	32.5	32.5	32.5	0	31.5304
FOCS.US	Focus Financial Partners Inc	20201012	37.45	38.38	37.36	38.3	213600	38.3	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20201012	15.22	15.86	15.115	15.72	1806310	15.72	up	up	correct
FONR.US	FONAR Corporation	20201012	20.38	20.75	20.1029	20.4	26059	20.4	up	up	correct
FORD.US	Forward Industries Inc	20201012	1.6417	1.65	1.5401	1.61	209557	1.61	down	down	correct
FORM.US	FormFactor Inc	20201012	29.2	29.3961	28.83	29.09	532325	29.09	down	down	correct
FORR.US	Forrester Research Inc	20201012	36.43	37.5	36.36	37.21	34400	37.21	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20201012	86.77	90	86.77	90	1452	88.6602	up	up	correct
FOSL.US	Fossil Group Inc	20201012	6.76	6.879	6.44	6.46	1073237	6.46	down	down	correct
FOX.US	Fox Corporation	20201012	29.43	29.5	28.96	29.13	1253100	28.7601	down	down	correct
FOXA.US	Fox Corporation	20201012	29.44	29.52	28.825	28.94	3221164	28.5964	down	down	correct
FOXF.US	Fox Factory Holding Corp	20201012	87.74	88.48	85.58	87.02	205525	87.02	down	down	correct
FPAY.US	FlexShopper Inc	20201012	1.79	1.89	1.79	1.825	89025	1.825	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20201012	23.28	23.59	23.28	23.47	2521	22.2477	up	down	incorrect
FRBA.US	First Bank	20201012	7.14	7.14	6.94	7.01	6054	6.9069	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20201012	2.22	2.25	2.19	2.22	64700	2.22
FREE.US	Whole Earth Brands Inc	20201012	8.14	8.54	8.045	8.27	430700	8.27	up	down	incorrect
FREEW.US	FREEW	20201012	0.93	0.95	0.86	0.86	26287	0.86	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20201012	21.34	21.95	20.77	21.78	125600	21.78	up	up	correct
FRG.US	Franchise Group Inc	20201012	26.97	26.98	26.02	26.45	64500	25.2895	down	down	correct
FRGAP.US	Franchise Group Inc	20201012	25.05	25.08	24.98	24.98	5200	23.2364	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20201012	11.02	11.11	10.242	10.41	121519	10.41	down	down	correct
FRHC.US	Freedom Holding Corp	20201012	26.32	27.18	25.99	26.35	378617	26.35	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20201012	15.99	16.41	15.73	15.9	8003	15.9	down	down	correct
FRME.US	First Merchants Corporation	20201012	25.56	26.34	25.55	26.2	218197	25.3202	up	up	correct
FROG.US	JFrog Ltd	20201012	76.94	77.38	74.5	76.73	855442	76.73	down	down	correct
FROPX.US	FROPX	20201012	17.42	17.42	17.42	17.42	0	15.5178
FRPH.US	FRP Holdings Inc	20201012	43.53	43.53	42.95	43.02	7400	43.02	down	down	correct
FRPT.US	Freshpet Inc	20201012	122.94	124	121.84	123.26	235202	123.26	up	up	correct
FRST.US	Primis Financial Corp	20201012	9.75	9.92	9.75	9.91	51819	9.5472	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20201012	0.99	0.99	0.935	0.945	467200	0.945	down	down	correct
FRTA.US	Forterra Inc	20201012	14.22	14.78	14.22	14.42	721700	14.42	up	down	incorrect
FSBW.US	FS Bancorp Inc	20201012	43.54	44	43.54	43.99	4865	21.5801	up	up	correct
FSEA.US	First Seacoast Bancorp	20201012	8.25	8.28	8.11	8.15	2600	8.15	down	down	correct
FSFG.US	First Savings Financial Group Inc	20201012	53.5	53.5	52.99	53.43	1582	17.4778	down	down	correct
FSLR.US	First Solar Inc	20201012	81.97	83.3	77.31	79.31	3802472	79.31	down	down	correct
FSTR.US	L.B. Foster Company	20201012	14.99	15.34	14.74	14.99	28941	14.99
FSTX.US	F	20201012	1.38	1.44	1.38	1.38	28688	5.52
FSV.US	FirstService Corporation	20201012	138.11	138.11	136.86	137.73	6948	137.1105	down	down	correct
FTDR.US	Frontdoor Inc	20201012	42.12	42.88	41.71	42.28	349300	42.28	up	down	incorrect
FTEK.US	Fuel Tech Inc	20201012	0.8408	0.858	0.83	0.83	73912	0.83	down	down	correct
FTFT.US	Future FinTech Group Inc	20201012	2.16	2.16	2.02	2.04	46778	2.04	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20201012	20.68	20.95	18.3	20.15	141700	20.15	down	down	correct
FTNT.US	Fortinet Inc	20201012	127.7	130.57	127.0459	128.88	1385960	128.88	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20201012	2.15	2.16	2.15	2.16	1437	2.16	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20201012	9.74	10.69	9.295	10.5	269900	10.5	up	up	correct
FULT.US	Fulton Financial Corporation	20201012	10.32	10.59	10.29	10.56	610005	10.1031	up	up	correct
FUNC.US	First United Corporation	20201012	12.39	13.055	12.39	13.05	11231	12.4959	up	up	correct
FUND.US	Sprott Focus Trust Inc	20201012	6.27	6.35	6.248	6.325	61828	5.6105	up	up	correct
FUSB.US	First US Bancshares Inc	20201012	6.9337	7.2	6.9337	7.2	3762	7.0945	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20201012	12.41	13.12	12.255	12.74	31113	12.74	up	up	correct
FUTU.US	Futu Holdings Limited	20201012	33	33.5	31.4	31.49	1602600	31.49	down	down	correct
FUV.US	Arcimoto Inc	20201012	6.46	7.25	6.41	6.9	1525073	6.9	up	up	correct
FVCB.US	FVCBankcorp Inc	20201012	11.13	11.155	10.952	11.15	6300	11.15	up	up	correct
FVE.US	Five Star Senior Living Inc	20201012	5.01	5.1	5.01	5.1	26000	5.1	up	down	incorrect
FWBI.US	First Wave BioPharma Inc	20201012	0.78	0.79	0.76	0.76	83912	0.76	down	down	correct
FWONA.US	Formula One Group	20201012	34.32	34.8	34.19	34.79	81100	34.79	up	down	incorrect
FWONK.US	Formula One Group	20201012	37.09	37.725	37.007	37.66	553100	37.66	up	up	correct
FWRD.US	Forward Air Corporation	20201012	62.4	63.22	62.3	62.85	84994	62.1087	up	up	correct
FXNC.US	First National Corporation	20201012	13.5741	13.99	13.5741	13.99	557	13.564	up	up	correct
GABC.US	German American Bancorp Inc	20201012	29.24	29.77	28.99	29.71	30332	28.9042	up	up	correct
GAIA.US	Gaia Inc	20201012	11.38	11.38	11.09	11.28	25532	11.28	down	down	correct
GAIN.US	Gladstone Investment Corporation	20201012	9.19	9.25	9.01	9.01	167978	8.2111	down	down	correct
GALT.US	Galectin Therapeutics Inc	20201012	2.8	2.8	2.7	2.74	116200	2.74	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20201012	8.1	8.1	7.92	8.04	3176	8.04	down	down	correct
GAN.US	GAN Limited	20201012	18.4	19.095	17.72	17.93	989516	17.93	down	down	correct
GASS.US	StealthGas Inc	20201012	2.86	2.86	2.78	2.8	23000	2.8	down	down	correct
GBCI.US	Glacier Bancorp Inc	20201012	35.35	36.25	35.28	36.13	197173	34.9653	up	up	correct
GBDC.US	Golub Capital BDC Inc	20201012	13.88	13.925	13.63	13.7	263485	12.4316	down	down	correct
GBIO.US	Generation Bio Co	20201012	28.4	28.835	27.16	27.8	76500	27.8	down	down	correct
GBLI.US	Global Indemnity Group LLC	20201012	22.14	22.86	22.14	22.56	12666	21.5621	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20201012	26.1314	26.17	26.11	26.12	3309	24.236	down	up	incorrect
GBT.US	Global Blood Therapeutics Inc	20201012	62.31	62.84	58.07	58.53	870100	58.53	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20201012	22.27	22.46	22.27	22.46	1089	21.9679	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20201012	10.34	10.36	10.33	10.33	260300	10.0419	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20201012	24.16	24.16	24.16	24.16	0	22.6243
GDEN.US	Golden Entertainment Inc	20201012	13.65	13.6699	13.0901	13.16	186475	13.16	down	up	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20201012	9.7	9.7	9.7	9.7	3400	9.7
GDRX.US	GoodRx Holdings Inc	20201012	54.12	54.95	52.1	53.5	978700	53.5	down	down	correct
GDS.US	GDS Holdings Limited	20201012	87.45	88.09	86.04	86.25	581500	86.25	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20201012	8.5	8.88	8.16	8.59	299200	8.59	up	up	correct
GECC.US	Great Elm Capital Corporation	20201012	3.05	3.07	2.98	3	188314	2.6025	down	up	incorrect
GECCM.US	GECCM	20201012	21.9	21.9	21.48	21.505	3821	21.505	down	down	correct
GECCN.US	Great Elm Capital	20201012	22	22.19	21.96	22.19	6100	20.4374	up	up	correct
GEG.US	Great Elm Group Inc	20201012	2.33	2.33	2.31	2.32	2429	2.32	down	down	correct
GENC.US	Gencor Industries Inc	20201012	12.21	12.23	11.54	12.05	23600	12.05	down	down	correct
GENE.US	Genetic Technologies Limited	20201012	3.47	3.52	3.43	3.48	240653	3.48	up	up	correct
GEOS.US	Geospace Technologies Corporation	20201012	6.12	6.2	5.71	5.85	56200	5.85	down	up	incorrect
GERN.US	Geron Corporation	20201012	2	2.045	1.94	1.99	2173641	1.99	down	down	correct
GEVO.US	Gevo Inc	20201012	1.11	1.14	1.08	1.08	12524740	1.08	down	up	incorrect
GFN.US	General Finance Corporation	20201012	7.477	7.5	7.41	7.44	24718	7.44	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20201012	7.01	7.07	6.82	7	616494	6.9434	down	down	correct
GH.US	Guardant Health Inc	20201012	109.37	110.15	107.39	108.95	1096600	108.95	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20201012	1.218	1.29	1.218	1.278	355917	1.278	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20201012	3.34	3.45	3.24	3.24	26300	3.24	down	up	incorrect
GIGM.US	GigaMedia Limited	20201012	2.85	2.88	2.81	2.83	7900	2.83	down	down	correct
GIII.US	G	20201012	15.65	15.96	14.83	14.86	621792	14.86	down	up	incorrect
GILD.US	Gilead Sciences Inc	20201012	64.07	64.99	63.55	64.55	7750218	61.2127	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20201012	5.24	5.24	5.08	5.15	493895	4.4447	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20201012	25.1	25.1	25.1	25.1	0	23.5043
GLAD.US	Gladstone Capital Corporation	20201012	7.68	7.6977	7.62	7.65	133329	6.9566	down	up	incorrect
GLADL.US	GLADL	20201012	24.95	24.95	24.86	24.89	1800	23.2974	down	down	correct
GLBFX.US	GL Beyond Income Fund	20201012	0.77	0.77	0.77	0.77	0	0.77
GLBS.US	Globus Maritime Limited	20201012	0.14	0.156	0.132	0.15	58892269	15	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20201012	10.271	10.271	10.271	10.271	409	9.9135
GLDD.US	Great Lakes Dredge & Dock Corporation	20201012	10.6	10.78	10.48	10.72	239921	10.72	up	up	correct
GLG.US	TD Holdings Inc	20201012	2.73	2.8	2.73	2.74	101932	2.74	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20201012	3.6	3.7172	3.43	3.44	86230	3.44	down	down	correct
GLNG.US	Golar LNG Limited	20201012	7.2	7.52	6.88	7.43	2263987	7.43	up	up	correct
GLPG.US	Galapagos NV	20201012	146.62	148.68	146.4	148.25	95062	148.25	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20201012	38.62	38.62	37.78	38.08	669899	35.6987	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20201012	6.86	7.06	6.86	6.98	74383	6.98	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20201012	24.91	24.91	24.91	24.91	0	23.3264
GLSI.US	Greenwich LifeSciences Inc	20201012	5	5	4.755	4.8	4168	4.8	down	down	correct
GLYC.US	GlycoMimetics Inc	20201012	3.54	3.6	3.46	3.58	119300	3.58	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20201012	4.76	4.9	4.51	4.69	198558	4.69	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20201012	2.65	2.65	2.4601	2.54	717	2.54	down	down	correct
GMDA.US	Gamida Cell Ltd	20201012	5.3	5.36	4.94	5.08	356400	5.08	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20201012	24.63	24.63	24.63	24.63	0	23.0644
GMTX.US	Gemini Therapeutics Inc	20201012	10.85	10.85	10.85	10.85	600	10.85
GNCA.US	Genocea Biosciences Inc	20201012	2.55	2.55	2.45	2.52	122900	2.52	down	down	correct
GNFT.US	Genfit SA	20201012	4.35	4.54	4.29	4.45	55200	4.45	up	up	correct
GNLN.US	Greenlane Holdings Inc	20201012	2.767	3.14	2.75	3.02	524600	3.02	up	up	correct
GNPX.US	Genprex Inc	20201012	3.8	3.98	3.74	3.92	803958	3.92	up	up	correct
GNSS.US	Genasys Inc	20201012	6.5	6.58	6.43	6.46	75200	6.46	down	up	incorrect
GNTX.US	Gentex Corporation	20201012	27.68	27.74	27.515	27.61	1098472	27.2279	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20201012	27.5	27.5	26.76	27.15	12408	23.9504	down	down	correct
GNUS.US	Genius Brands International Inc	20201012	1.46	1.61	1.41	1.5	71491100	1.5	up	up	correct
GO.US	Grocery Outlet Holding Corp	20201012	42.17	43.59	41.85	42.27	575700	42.27	up	up	correct
GOCO.US	GoHealth Inc	20201012	13.51	13.7	12.92	13.01	684749	13.01	down	down	correct
GOEV.US	Canoo Inc	20201012	10.53	10.62	10.445	10.46	784848	10.46	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20201012	1.86	1.9298	1.81	1.82	385246	1.82	down	down	correct
GOGL.US	Golden Ocean Group Limited	20201012	3.94	3.94	3.87	3.895	215276	3.3227	down	down	correct
GOGO.US	Gogo Inc	20201012	11	11.25	9.95	10.02	3125225	10.02	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20201012	17.55	17.72	17.2	17.65	198338	16.1137	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20201012	25.1	25.16	25.06	25.06	13500	23.1644	down	down	correct
GOOG.US	Alphabet Inc	20201012	1543	1593.86	1532.57	1569.15	2482560	1569.15	up	up	correct
GOOGL.US	Alphabet Inc	20201012	1538	1588.42	1529.3	1564.59	2767164	1564.59	up	up	correct
GOSS.US	Gossamer Bio Inc	20201012	13.21	13.65	12.89	13.59	436600	13.59	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20201012	3.25	3.25	2.985	3.06	251307	3.06	down	down	correct
GOVXW.US	GeoVax Labs Inc	20201012	0.84	0.89	0.84	0.89	2605	0.89	up	up	correct
GP.US	GreenPower Motor Company Inc	20201012	13.45	13.74	12.5	12.61	459159	12.61	down	down	correct
GPP.US	Green Plains Partners LP	20201012	7.73	7.84	7.7	7.71	23922	7.1579	down	down	correct
GPRE.US	Green Plains Inc	20201012	16.38	16.485	15.8	16.08	198814	16.08	down	up	incorrect
GPRO.US	GoPro Inc	20201012	6.2	6.82	6.14	6.8	10665660	6.8	up	up	correct
GRAY.US	Graybug Vision Inc	20201012	14.57	14.78	14.4	14.55	29000	14.55	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20201012	19.1	19.22	18.44	18.65	340663	18.65	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20201012	9.85	9.85	9.82	9.82	6500	9.82	down	down	correct
GRCYU.US	Greencity Acquisition Corporation	20201012	10.003	10.01	9.99	10.001	6400	10.001	down	down	correct
GRCYW.US	Greencity Acquisition Corporation	20201012	0.2048	0.2048	0.2048	0.2048	100	0.2048
GREE.US	Greenidge Generation Holdings Inc	20201012	15.0435	15.6522	14.9565	14.9565	7119	14.9565	down	down	correct
GRFS.US	Grifols S.A	20201012	18.53	18.75	18.39	18.6	785759	17.8969	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20201012	25.43	25.43	25.43	25.43	0	23.8134
GRIL.US	Muscle Maker Inc	20201012	1.6	1.65	1.58	1.59	254400	1.59	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20201012	4.04	4.77	4.025	4.165	114758	3.9596	up	up	correct
GRMN.US	Garmin Ltd	20201012	99.27	99.49	98.74	99.07	412254	96.7714	down	down	correct
GRNQ.US	Greenpro Capital Corp	20201012	1.39	1.61	1.37	1.55	1502625	1.55	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20201012	10.038	10.065	10.03	10.05	3800	10.05	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20201012	0.073	0.0799	0.0525	0.0799	2350	2.5568	up	up	correct
GROW.US	U.S. Global Investors Inc	20201012	2.65	2.745	2.6	2.6	17881	2.5702	down	down	correct
GRPN.US	Groupon Inc	20201012	21.25	21.31	20.64	21.3	828976	21.3	up	up	correct
GRTS.US	Gritstone bio Inc	20201012	3.01	3.01	2.95	2.98	87271	2.98	down	down	correct
GRTX.US	Galera Therapeutics Inc	20201012	12.05	12.205	11.68	12.05	51500	12.05
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20201012	11.51	11.73	11.5	11.6825	6837	23.365	up	up	correct
GRVY.US	Gravity Co. Ltd	20201012	128	131.9899	127.01	127.36	41353	127.36	down	down	correct
GRWG.US	GrowGeneration Corp	20201012	18.72	19.34	17.58	17.67	3782900	17.67	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20201012	39.03	40.44	38.78	40.11	29923	38.8541	up	up	correct
GSHD.US	Goosehead Insurance Inc	20201012	94.95	97.87	93.74	96.85	228570	95.5455	up	up	correct
GSIT.US	GSI Technology Inc	20201012	6.3767	6.5298	6.2984	6.42	20020	6.42	up	up	correct
GSKY.US	GreenSky Inc	20201012	4.92	5.1	4.82	5.09	696600	5.09	up	up	correct
GSM.US	Ferroglobe PLC	20201012	0.6562	0.6588	0.605	0.63	350959	0.63	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20201012	2.71	2.71	2.64	2.68	18700	2.68	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20201012	0.0572	0.06	0.0555	0.0556	11000	0.0556	down	down	correct
GSRDX.US	GSRDX	20201012	9.49	9.49	9.49	9.49	0	8.9411
GSREX.US	GSREX	20201012	9.49	9.49	9.49	9.49	0	9.0072
GSRHX.US	GSRHX	20201012	9.9	9.9	9.9	9.9	0	9.4652
GSRJX.US	GSRJX	20201012	9.5	9.5	9.5	9.5	0	9.0977
GSRQX.US	GSRQX	20201012	9.64	9.64	9.64	9.64	0	9.2213
GT.US	The Goodyear Tire & Rubber Company	20201012	9.64	9.825	9.59	9.7	2120060	9.7	up	up	correct
GTBP.US	GT Biopharma Inc	20201012	0.231	0.25	0.2	0.215	32936	3.655	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20201012	2.71	2.71	2.42	2.5	29902	2.5	down	down	correct
GTH.US	Genetron Holdings Limited	20201012	11.5	11.833	11.31	11.46	47100	11.46	down	down	correct
GTHX.US	G1 Therapeutics Inc	20201012	12.99	13.09	12.29	12.95	808000	12.95	down	down	correct
GTIM.US	Good Times Restaurants Inc	20201012	1.54	1.65	1.53	1.65	6700	1.65	up	up	correct
GTX.US	Garrett Motion Inc	20201012	2.99	3.03	2.87	3	160611	3	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20201012	2.88	3	2.88	2.98	17400	2.98	up	up	correct
GURE.US	Gulf Resources Inc	20201012	5.4	5.615	5.2964	5.365	7940	5.365	down	down	correct
GVP.US	GSE Systems Inc	20201012	1.04	1.08	1.01	1.05	68300	1.05	up	up	correct
GWGH.US	GWG Holdings Inc	20201012	8.877	9.05	8.75	9.05	2400	9.05	up	up	correct
GWRS.US	Global Water Resources Inc	20201012	11.22	11.25	10.81	11.1	19889	10.8544	down	up	incorrect
GYRO.US	Gyrodyne LLC	20201012	16.51	16.54	16.51	16.54	518	16.54	up	up	correct
HA.US	Hawaiian Holdings Inc	20201012	13.64	13.83	13.14	13.17	1030035	13.17	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20201012	8.8	8.97	8.71	8.94	104556	8.6282	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20201012	35.97	36.44	35.88	36.18	970937	36.18	up	up	correct
HALL.US	Hallmark Financial Services Inc	20201012	2.75	2.81	2.71	2.77	80400	2.77	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20201012	28.82	29.075	28.21	28.505	1358135	28.505	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20201012	1.81	1.81	1.78	1.79	75300	1.79	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20201012	16.94	16.94	16.21	16.74	87600	16.74	down	down	correct
HAS.US	Hasbro Inc	20201012	89.44	89.66	87.05	87.74	708638	84.6243	down	up	incorrect
HAYN.US	Haynes International Inc	20201012	17.835	18.4	17.835	18.28	49993	17.6562	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20201012	9.83	9.98	9.83	9.95	5581254	9.4467	up	up	correct
HBCP.US	Home Bancorp Inc	20201012	25.67	25.99	25.21	25.61	23914	24.7789	down	down	correct
HBIO.US	Harvard Bioscience Inc	20201012	3.37	3.41	3.35	3.38	151822	3.38	up	up	correct
HBMD.US	Howard Bancorp Inc	20201012	9.725	10.07	9.725	9.98	15704	9.98	up	up	correct
HBNC.US	Horizon Bancorp Inc	20201012	11.68	12	11.64	11.97	90416	11.6195	up	up	correct
HBP.US	Huttig Building Products Inc	20201012	2.45	2.48	2.36	2.38	8200	2.38	down	down	correct
HBT.US	HBT Financial Inc	20201012	12	12.63	11.99	12.6	87800	12.0204	up	up	correct
HCAT.US	Health Catalyst Inc	20201012	36.06	36.491	35.18	35.24	476100	35.24	down	down	correct
HCCC.US	Healthcare Capital Corp	20201012	3	3	3	3	0	3
HCCI.US	Heritage	20201012	15.04	15.04	13.97	14.56	26500	14.56	down	down	correct
HCDI.US	Harbor Custom Development Inc	20201012	5.6	5.6	5.06	5.1	19800	5.1	down	down	correct
HCKT.US	The Hackett Group Inc	20201012	12.12	12.705	12.02	12.59	172316	12.2328	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20201012	34.6	34.6	33.7	33.71	166200	33.71	down	down	correct
HCSG.US	Healthcare Services Group Inc	20201012	23.66	23.875	23.33	23.77	347167	22.7934	up	up	correct
HDSN.US	Hudson Technologies Inc	20201012	1.2	1.22	1.16	1.19	74700	1.19	down	down	correct
HEAR.US	Turtle Beach Corporation	20201012	20	20	19.27	19.67	426600	19.67	down	down	correct
HEC.US	Hudson Executive Investment Corp	20201012	9.84	9.84	9.75	9.75	32600	9.75	down	down	correct
HEES.US	H&E Equipment Services Inc	20201012	22.86	23.28	22.56	23.06	190697	22.1604	up	up	correct
HELE.US	Helen of Troy Limited	20201012	198.11	203.33	198.11	200.83	336417	200.83	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20201012	3.26	3.3	3.15	3.23	72404	3.23	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20201012	0.77	0.85	0.7601	0.8024	15300280	3.2096	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20201012	24.4815	24.4815	23.575	23.575	2266	11.4656	down	up	incorrect
HFFG.US	HF Foods Group Inc	20201012	7.3	7.6	7.245	7.5	111300	7.5	up	up	correct
HFWA.US	Heritage Financial Corporation	20201012	20.33	20.88	20.33	20.82	60824	19.9762	up	up	correct
HGBL.US	Heritage Global Inc	20201012	1.87	2	1.82	1.93	735394	1.93	up	up	correct
HGEN.US	Humanigen Inc	20201012	13.16	13.42	12.45	12.55	508499	12.55	down	down	correct
HGSH.US	China HGS Real Estate Inc	20201012	0.9991	1.05	0.9991	1.035	15514	1.035	up	up	correct
HHR.US	HeadHunter Group PLC	20201012	23.84	23.93	23.425	23.5	131100	23.1564	down	down	correct
HIBB.US	Hibbett Inc	20201012	55.28	55.5199	52.57	54.01	669634	53.5234	down	down	correct
HIFS.US	Hingham Institution for Savings	20201012	199.85	206.7	199.85	205.07	7981	202.973	up	up	correct
HIHO.US	Highway Holdings Limited	20201012	3.55	3.55	3.11	3.32	205947	3.1556	down	down	correct
HIMX.US	Himax Technologies Inc	20201012	3.88	3.88	3.72	3.74	961784	3.6725	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20201012	0.335	0.378	0.3305	0.375	2363944	0.375	up	down	incorrect
HJLI.US	Hancock Jaffe Laboratories Inc	20201012	0.3802	0.389	0.375	0.3762	1073154	9.405	down	up	incorrect
HLBZ.US	Helbiz Inc	20201012	10.0382	10.065	10.03	10.05	3751	10.05	up	up	correct
HLBZW.US	Helbiz Inc	20201012	0.511	0.569	0.511	0.569	46600	0.569	up	up	correct
HLG.US	Hailiang Education Group Inc	20201012	55.8	57	55.67	57	10300	57	up	down	incorrect
HLIT.US	Harmonic Inc	20201012	6.48	6.51	6.275	6.45	833135	6.45	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20201012	70.39	70.39	67.85	69.57	129168	68.2564	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20201012	2.84	2.8541	2.67	2.7	1961808	2.7	down	down	correct
HMNF.US	HMN Financial Inc	20201012	13.105	13.57	13.105	13.57	438	13.57	up	up	correct
HMST.US	HomeStreet Inc	20201012	29.66	29.89	29.45	29.79	88840	28.9643	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20201012	9.21	9.21	9.01	9.02	10600	9.02	down	down	correct
HNNA.US	Hennessy Advisors Inc	20201012	8.6	8.6	8.52	8.53	1268	7.9445	down	down	correct
HNRG.US	Hallador Energy Company	20201012	0.77	0.78	0.741	0.75	120400	0.75	down	down	correct
HOFT.US	Hooker Furniture Corporation	20201012	28.73	29.88	28.275	29.81	38521	28.9309	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20201012	2.55	2.55	2.36	2.39	66800	2.39	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20201012	0.27	0.272	0.24	0.2524	36556	0.2524	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20201012	11.86	12.1	11.78	12	160340	11.8031	up	up	correct
HOLX.US	Hologic Inc	20201012	69.54	69.71	68.04	68.34	1735091	68.34	down	down	correct
HON.US	Honeywell International Inc	20201012	175.06	176.98	174.12	175.36	3396282	171.6199	up	up	correct
HONE.US	HarborOne Bancorp Inc	20201012	8.84	9.08	8.815	9.06	109398	8.9093	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20201012	9.58	9.99	9.4	9.98	43200	9.98	up	up	correct
HOPE.US	Hope Bancorp Inc	20201012	8.05	8.21	7.92	8.2	691745	7.7307	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20201012	1.86	1.9	1.84	1.86	105400	1.86
HPK.US	HighPeak Energy Inc	20201012	6.55	6.55	6.37	6.54	3300	6.4675	down	down	correct
HPKEW.US	HighPeak Energy Inc	20201012	1.1	1.1	1.1	1.1	0	1.1
HQI.US	HireQuest Inc	20201012	7.8	7.8	7.65	7.65	6100	7.5125	down	down	correct
HQY.US	HealthEquity Inc	20201012	54.98	57.74	54.598	56.58	731853	56.58	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20201012	34.3	35.07	33.52	33.7	216500	33.7	down	down	correct
HROW.US	Harrow Health Inc	20201012	5.72	5.88	5.63	5.74	71124	5.74	up	up	correct
HRTX.US	Heron Therapeutics Inc	20201012	15.91	15.96	15.3	15.5	462652	15.5	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20201012	12.9	12.98	12.86	12.98	118738	11.7549	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20201012	11	11.15	11	11	21400	11
HSDT.US	Helius Medical Technologies Inc	20201012	0.432	0.436	0.431	0.4327	23686	15.1445	up	up	correct
HSIC.US	Henry Schein Inc	20201012	60.55	60.56	59.72	59.89	541694	59.89	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20201012	21.42	22.17	20.86	22.03	81292	21.5776	up	up	correct
HSKA.US	Heska Corporation	20201012	107.99	107.99	104.37	105.7	46800	105.7	down	up	incorrect
HSON.US	Hudson Global Inc	20201012	9.91	10	9.89	9.89	3200	9.89	down	down	correct
HSQBX.US	HSQBX	20201012	25	25	25	25	0	24.4675
HSQIX.US	Henderson International Select Equity I	20201012	25.05	25.05	25.05	25.05	0	24.2942
HST.US	Host Hotels & Resorts Inc	20201012	11.58	11.63	11.365	11.49	9384416	11.49	down	up	incorrect
HSTM.US	HealthStream Inc	20201012	21.39	21.59	21.3	21.39	75803	21.39
HSTO.US	Histogen Inc	20201012	1.87	1.93	1.8677	1.87	22642	1.87
HTBI.US	HomeTrust Bancshares Inc	20201012	14.545	15.2	14.545	15.14	28307	14.8919	up	up	correct
HTBK.US	Heritage Commerce Corp	20201012	7.19	7.39	7.16	7.34	86564	6.8781	up	down	incorrect
HTBX.US	Heat Biologics Inc	20201012	1.25	1.25	1.22	1.23	382078	8.61	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20201012	0.34	0.3598	0.32	0.3201	103179	4.8015	down	down	correct
HTHT.US	Huazhu Group Limited	20201012	44.62	44.785	43.37	43.42	1437899	43.42	down	up	incorrect
HTIA.US	Healthcare Trust Inc	20201012	22.174	22.48	22.14	22.14	600	20.5455	down	up	incorrect
HTLD.US	Heartland Express Inc	20201012	19.95	20.2299	19.93	19.98	212098	19.2997	up	up	correct
HTLF.US	Heartland Financial USA Inc	20201012	33.52	34.57	33.52	34.44	101541	33.5965	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20201012	27.04	27.22	26.9	27.21	20600	25.5578	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20201012	11.65	11.9	11.51	11.84	83809	11.84	up	up	correct
HUBG.US	Hub Group Inc	20201012	53.65	54.58	53.65	54.42	130343	54.42	up	up	correct
HUGE.US	FSD Pharma Inc	20201012	2.74	2.74	2.6	2.68	51180	2.68	down	down	correct
HUIZ.US	Huize Holding Limited	20201012	7.88	7.88	7.88	7.88	329	7.88
HURC.US	Hurco Companies Inc	20201012	28.53	29.5	28.3	29.5	7974	28.9938	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20201012	42.22	43.17	41.74	43.09	46916	43.09	up	up	correct
HUSN.US	Hudson Capital Inc	20201012	0.591	1.06	0.531	0.5889	15389981	2.9445	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20201012	0.78	0.8201	0.7775	0.8	381534	0.8	up	up	correct
HVBC.US	HV Bancorp Inc	20201012	12.91	12.93	12.91	12.93	300	12.93	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20201012	17.9231	18.0577	17.9231	18.0577	1181	17.4986	up	up	correct
HWC.US	Hancock Whitney Corporation	20201012	21.91	22.36	21.1	22.31	286470	21.5842	up	up	correct
HWCPZ.US	HWCPZ	20201012	26.925	27.1	26.81	27.1	12100	25.2351	up	up	correct
HWKN.US	Hawkins Inc	20201012	48.35	49.32	47.185	49.16	32127	24.1127	up	up	correct
HX.US	Xiaobai Maimai Inc	20201012	1.67	2.65	1.665	2.6	3372053	2.6	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20201012	10.08	10.08	10	10.01	269600	10.01	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20201012	10.45	10.45	10.45	10.45	0	10.45
HYACW.US	Haymaker Acquisition Corp. III	20201012	1.02	1.12	0.96	1	14950	1	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20201012	7.5	7.6	7.12	7.34	60200	7.34	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20201012	1.5	1.55	1.47	1.55	18928	1.55	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20201012	1.4698	1.4698	1.35	1.36	29849	1.36	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20201012	0.41	0.41	0.4	0.4	13959	0.4	down	down	correct
HYRE.US	HyreCar Inc	20201012	4.05	4.36	4.05	4.22	595400	4.22	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20201012	85.4	85.42	80.83	81.36	2320248	81.36	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20201012	50.03	50.12	49.15	49.32	827922	49.32	down	down	correct
IBCP.US	Independent Bank Corporation	20201012	14.14	14.46	14.04	14.4	39949	13.6824	up	up	correct
IBEX.US	IBEX Limited	20201012	17	17.9	16.673	17.78	116300	17.78	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20201012	51.24	52.07	51	51.45	376534	51.0616	up	down	incorrect
IBOC.US	International Bancshares Corporation	20201012	28.5	29.3	28.07	29.25	106622	28.4241	up	up	correct
IBTX.US	Independent Bank Group Inc	20201012	47.52	48.47	46.705	48.19	248444	47.0328	up	up	correct
ICAD.US	iCAD Inc	20201012	9.92	10.04	9.43	9.66	122700	9.66	down	down	correct
ICBK.US	County Bancorp Inc	20201012	19.87	20	19.87	20	13178	19.6366	up	up	correct
ICCC.US	ImmuCell Corporation	20201012	5.85	5.9	5.35	5.81	18600	5.81	down	down	correct
ICCH.US	ICC Holdings Inc	20201012	12.5	12.5	12.5	12.5	0	12.5
ICFI.US	ICF International Inc	20201012	67.24	69.07	66.75	68.95	110551	68.4149	up	up	correct
ICHR.US	Ichor Holdings Ltd	20201012	26.19	26.69	25.875	26.68	417700	26.68	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20201012	7.55	7.71	7.42	7.66	868000	7.66	up	up	correct
ICLR.US	ICON Public Limited Company	20201012	213.4	215.29	210.5	214.08	151670	214.08	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20201012	3	3.2365	3	3.02	40244	2.7614	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20201012	37.26	37.26	33.53	33.68	1507706	33.68	down	down	correct
ICUI.US	ICU Medical Inc	20201012	193.25	199.8	192.4	197.84	113369	197.84	up	down	incorrect
IDCC.US	InterDigital Inc	20201012	61.01	61.895	60.25	61.79	217112	60.189	up	up	correct
IDEX.US	Ideanomics Inc	20201012	1	1.02	0.985	0.9996	2846813	0.9996	down	down	correct
IDN.US	Intellicheck Inc	20201012	7.16	7.25	7.02	7.2	59869	7.2	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20201012	2.38	2.4	2.3	2.33	79100	2.33	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20201012	404.88	424.87	404.88	419.39	469490	419.39	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20201012	14.21	14.535	13.62	14	67800	14	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20201012	6.53	7	6.225	6.85	423000	6.85	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20201012	0.39	0.42	0.345	0.37	43622	0.37	down	down	correct
IEP.US	Icahn Enterprises L.P	20201012	51.25	51.78	50.2785	50.78	104345	42.3489	down	down	correct
IESC.US	IES Holdings Inc	20201012	37.79	38.12	37	37.85	46400	37.85	up	up	correct
IFMK.US	iFresh Inc	20201012	0.744	0.755	0.73	0.739	59000	0.739	down	down	correct
IFRX.US	InflaRx N.V	20201012	4.85	5.03	4.77	4.87	239206	4.87	up	up	correct
IGACU.US	IG Acquisition Corp	20201012	9.95	9.97	9.95	9.97	2700	9.97	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20201012	8.2	8.2	8	8	3000	7.6974	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20201012	0.7	0.7	0.7	0.7	10	0.7
IGMS.US	IGM Biosciences Inc	20201012	74.61	78.23	73.035	76.03	303900	76.03	up	up	correct
IHRT.US	iHeartMedia Inc	20201012	8.18	8.41	8.01	8.36	394305	8.36	up	down	incorrect
III.US	Information Services Group Inc	20201012	2.15	2.18	2.1	2.12	45329	2.0923	down	down	correct
IIIV.US	i3 Verticals Inc	20201012	25.77	26.49	25.73	26.17	72800	26.17	up	up	correct
IIN.US	IntriCon Corporation	20201012	13.87	13.89	13.57	13.74	16800	13.74	down	up	incorrect
IIVI.US	II	20201012	45.79	46.21	44.76	45.17	706106	45.17	down	up	incorrect
IIVIP.US	II	20201012	206.56	206.71	204.82	206.37	1800	195.9129	down	down	correct
IKNX.US	IKONICS Corporation	20201012	3.59	3.65	3.41	3.46	11402	3.46	down	down	correct
ILMN.US	Illumina Inc	20201012	341.06	356	339.63	352.32	1673099	352.32	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20201012	22.25	22.94	22.05	22.84	277734	21.6028	up	up	correct
IMAB.US	I	20201012	39.5	40.5	39.5	40.11	160700	40.11	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20201012	0.81	0.9189	0.79	0.8499	401160	0.8499	up	up	correct
IMBI.US	iMedia Brands Inc	20201012	6.24	6.48	6.1	6.21	66100	6.21	down	down	correct
IMGN.US	ImmunoGen Inc	20201012	4.61	4.81	4.49	4.67	2674772	4.67	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20201012	38.54	38.772	37.9	37.97	58660	37.5243	down	down	correct
IMMP.US	Immutep Limited	20201012	1.71	1.74	1.69	1.7	50178	1.7	down	down	correct
IMMR.US	Immersion Corporation	20201012	6.89	7.11	6.86	7.06	317379	7.06	up	up	correct
IMNM.US	Immunome Inc	20201012	14.29	14.4	13.72	13.75	34500	13.75	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20201012	20.2	20.26	19.85	19.86	15522	19.124	down	down	correct
IMRA.US	IMARA Inc	20201012	19.85	19.87	19.25	19.66	9000	19.66	down	down	correct
IMRN.US	Immuron Limited	20201012	8.41	8.8	8	8.5	176128	8.5	up	down	incorrect
IMRNW.US	Immuron Ltd	20201012	1.644	1.797	1.42	1.65	17196	1.65	up	up	correct
IMTE.US	Integrated Media Technology Limited	20201012	3.77	4.2	3.75	3.847	51369	3.847	up	down	incorrect
IMTX.US	Immatics N.V	20201012	12.3	12.58	11.81	12.05	336900	12.05	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20201012	3.1	3.15	3	3.05	129535	3.05	down	down	correct
IMUX.US	Immunic Inc	20201012	19.73	20.7862	19.45	20.37	387943	20.37	up	down	incorrect
IMV.US	IMV Inc	20201012	3.85	3.9	3.67	3.69	225800	3.69	down	up	incorrect
IMVT.US	Immunovant Inc	20201012	43.54	43.54	40.84	41.95	327900	41.95	down	down	correct
IMXI.US	International Money Express Inc	20201012	14.21	14.5	14.1	14.34	175600	14.34	up	down	incorrect
INBK.US	First Internet Bancorp	20201012	17.59	17.94	17.005	17.88	14785	17.7419	up	up	correct
INBKZ.US	INBKZ	20201012	24.95	24.95	24.882	24.882	1400	23.1665	down	up	incorrect
INBX.US	Inhibrx Inc	20201012	17.715	19.1	17.715	18.97	45200	18.97	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20201012	1.01	1.01	1.01	1.01	490	1.01
INCY.US	Incyte Corporation	20201012	97.03	98.47	95.58	97.7	1240167	97.7	up	up	correct
INDB.US	Independent Bank Corp	20201012	55	55.39	54.565	54.99	76529	53.3404	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20201012	10.01	10.08	10.01	10.05	2800	10.05	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20201012	21.2	21.2	20.4	20.96	25066	20.96	down	up	incorrect
INDT.US	INDUS Realty Trust Inc	20201012	60.44	60.9	59.25	60.9	3700	58.9671	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20201012	1.11	1.17	1.11	1.15	390315	1.15	up	up	correct
INFN.US	Infinera Corporation	20201012	6.98	7	6.73	6.78	1434833	6.78	down	down	correct
INGN.US	Inogen Inc	20201012	31.12	31.73	30.975	31.55	109830	31.55	up	up	correct
INMB.US	INmune Bio Inc	20201012	10.47	10.74	9.56	9.56	231800	9.56	down	down	correct
INMD.US	InMode Ltd	20201012	40	40.08	38.84	39.13	786702	19.565	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20201012	12.25	12.6849	12.17	12.43	5964909	12.43	up	up	correct
INOD.US	Innodata Inc	20201012	3.21	3.25	3.01	3.07	47300	3.07	down	down	correct
INOV.US	Inovalon Holdings Inc	20201012	27.54	27.9	27.21	27.41	447676	27.41	down	down	correct
INPX.US	Inpixon	20201012	1.12	1.13	1.09	1.095	1302450	1.095	down	down	correct
INSE.US	Inspired Entertainment Inc	20201012	3.45	3.69	3.32	3.66	264061	3.66	up	up	correct
INSG.US	Inseego Corp	20201012	10.43	10.5	10.26	10.37	1355600	10.37	down	down	correct
INSM.US	Insmed Incorporated	20201012	36.39	36.89	35.63	36.64	588549	36.64	up	up	correct
INTC.US	Intel Corporation	20201012	53.55	54.2	53.21	53.88	27303474	52.1409	up	up	correct
INTG.US	The InterGroup Corporation	20201012	30.01	31.28	30.01	30.62	800	30.62	up	up	correct
INTU.US	Intuit Inc	20201012	345.18	353.98	342.21	350.93	1571289	349.0134	up	up	correct
INTZ.US	Intrusion Inc	20201012	9.9	11.36	9.695	10.5	348032	10.5	up	up	correct
INVA.US	Innoviva Inc	20201012	10.42	10.62	10.41	10.62	618274	10.62	up	down	incorrect
INVE.US	Identiv Inc	20201012	6.48	6.55	6.35	6.48	59341	6.48
INVO.US	INVO Bioscience Inc	20201012	3.76	4	3.63	4	4869	6.4	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20201012	9.79	9.79	9.7764	9.7764	965	9.7764	down	down	correct
INZY.US	Inozyme Pharma Inc	20201012	21.99	24.537	21.7	24.05	30900	24.05	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20201012	0.803	0.803	0.803	0.803	0	0.803
IONS.US	Ionis Pharmaceuticals Inc	20201012	46.43	46.66	45.6	46.48	874165	46.48	up	up	correct
IOSP.US	Innospec Inc	20201012	67.1	68.73	66.775	68.46	91499	67.2069	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20201012	31.2	31.57	30.46	31.06	1476550	31.06	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20201012	2.2	2.2	2.01	2.07	71758	2.07	down	down	correct
IPAR.US	Inter Parfums Inc	20201012	41.17	42.1	41.07	41.87	62215	41.3348	up	up	correct
IPDN.US	Professional Diversity Network Inc	20201012	1.08	1.13	1.08	1.11	281384	1.11	up	up	correct
IPGP.US	IPG Photonics Corporation	20201012	183.01	184.56	181.33	181.91	225399	181.91	down	down	correct
IPHA.US	Innate Pharma S.A	20201012	4.2	4.21	4.04	4.175	7800	4.175	down	down	correct
IPLDP.US	Interstate Power and Light Company	20201012	26.03	26.22	26	26.22	5100	24.6452	up	down	incorrect
IPWR.US	Ideal Power Inc	20201012	7.09	7.4039	6.88	7.37	24285	7.37	up	down	incorrect
IQ.US	iQIYI Inc	20201012	23.94	24.35	23.61	23.66	1965700	23.66	down	down	correct
IRBT.US	iRobot Corporation	20201012	91	91.4	85.55	88.67	713615	88.67	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20201012	7.85	7.85	7.85	7.85	282	5.7584
IRDM.US	Iridium Communications Inc	20201012	28.9	29.5	28.82	29.22	522553	29.22	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20201012	88.4	88.8	87.4	88.8	1516	88.8	up	down	incorrect
IRIX.US	IRIDEX Corporation	20201012	2.03	2.06	2.01	2.035	7787	2.035	up	up	correct
IRMD.US	IRadimed Corporation	20201012	22.13	22.25	21.63	22.16	25459	22.16	up	up	correct
IROQ.US	IF Bancorp Inc	20201012	16.43	16.43	16.43	16.43	24	16.1828
IRTC.US	iRhythm Technologies Inc	20201012	258.89	259.78	251.66	259.5	253600	259.5	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20201012	10.5	10.6	10.3	10.51	1085720	10.51	up	up	correct
ISBC.US	Investors Bancorp Inc	20201012	7.71	7.93	7.7	7.89	975695	7.474	up	up	correct
ISEE.US	IVERIC bio Inc	20201012	6.3	6.3	5.74	5.77	722204	5.77	down	down	correct
ISIG.US	Insignia Systems Inc	20201012	0.6903	0.72	0.6401	0.6927	13692	4.8489	up	up	correct
ISRG.US	Intuitive Surgical Inc	20201012	748.74	759.025	743.23	755.67	755210	251.89	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20201012	6.68	6.68	6.38	6.43	10528	6.0178	down	down	correct
ISTR.US	Investar Holding Corporation	20201012	14.13	14.6379	13.76	13.81	11463	13.6123	down	down	correct
ISUN.US	iSun Inc	20201012	8.67	9.1	8.2601	8.44	497615	8.44	down	down	correct
ITCI.US	Intra	20201012	27.45	27.5	25.95	26.05	578258	26.05	down	down	correct
ITI.US	Iteris Inc	20201012	4.37	4.41	4.3	4.34	129100	4.34	down	down	correct
ITIC.US	Investors Title Company	20201012	151.5	154.58	150.68	153.1	2862	128.5368	up	up	correct
ITMR.US	Itamar Medical Ltd	20201012	21.361	21.92	21.361	21.61	12200	21.61	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20201012	23.28	24.74	23.11	23.5	94900	23.5	up	down	incorrect
ITRI.US	Itron Inc	20201012	67.96	68.87	67.24	68.8	305416	68.8	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20201012	1	1.01	0.922	0.95	1126700	0.95	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20201012	14.34	14.3973	14.05	14.12	14012	13.6028	down	down	correct
IVA.US	Inventiva S.A	20201012	13.42	13.65	12.49	13.65	69300	13.65	up	up	correct
IVAC.US	Intevac Inc	20201012	5.57	5.64	5.46	5.61	40445	5.61	up	up	correct
IZEA.US	IZEA Worldwide Inc	20201012	0.93	0.9598	0.923	0.93	1001913	0.93
JACK.US	Jack in the Box Inc	20201012	84.51	85.069	83.22	84.88	417588	83.0801	up	up	correct
JAGX.US	Jaguar Health Inc	20201012	0.3245	0.3245	0.313	0.3159	2318840	0.9477	down	down	correct
JAKK.US	JAKKS Pacific Inc	20201012	3.98	5.91	3.97	4.69	14570390	4.69	up	up	correct
JAMF.US	Jamf Holding Corp	20201012	35.01	35.02	34.09	34.75	258300	34.75	down	down	correct
JAN.US	JanOne Inc	20201012	4.34	4.435	4.2201	4.38	13712	4.38	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20201012	155.5	156.265	151.95	154.68	488055	154.68	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20201012	136.03	138.27	136.03	137.77	798682	136.5058	up	up	correct
JBLU.US	JetBlue Airways Corporation	20201012	12.7	12.74	12.335	12.37	7105308	12.37	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20201012	77.01	77.81	76.96	77.24	32559	73.2744	up	down	incorrect
JCS.US	Communications Systems Inc	20201012	3.95	3.99	3.8901	3.99	6446	2.3354	up	up	correct
JCTCF.US	Jewett	20201012	8.25	8.25	8.25	8.25	1000	8.25
JD.US	JD.com Inc	20201012	82.14	85.385	81.9	84.32	18046160	84.32	up	up	correct
JFIN.US	Jiayin Group Inc	20201012	2.9	3.09	2.85	2.94	296200	2.94	up	up	correct
JFU.US	9F Inc	20201012	0.92	0.93	0.88	0.916	640600	0.916	down	down	correct
JG.US	Aurora Mobile Limited	20201012	1.55	1.55	1.46	1.47	13400	1.47	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20201012	133.79	134.1666	132.81	133.53	70255	130.9991	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20201012	165.97	165.97	163.57	164.71	510334	162.335	down	down	correct
JMPNZ.US	JMPNZ	20201012	21.5	21.67	21.35	21.67	2500	20.2095	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20201012	9.75	10.09	9.26	9.97	300900	9.97	up	up	correct
JOBS.US	51job Inc	20201012	76.95	76.95	76.16	76.43	106195	76.43	down	down	correct
JOUT.US	Johnson Outdoors Inc	20201012	90.45	91.58	88.4	88.67	18229	87.984	down	down	correct
JRJC.US	China Finance Online Co. Limited	20201012	8.37	8.68	8.04	8.4	69100	8.4	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20201012	4.675	4.7	4.58	4.65	22315	4.4713	down	down	correct
JRVR.US	James River Group Holdings Ltd	20201012	47.02	49.365	46.68	49.14	166749	47.1387	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20201012	22.21	22.6594	22.05	22.4725	15144	21.1333	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20201012	3.51	3.54	3.25	3.44	28900	3.44	down	down	correct
JYNT.US	The Joint Corp	20201012	18.75	19.49	18.601	19.12	39910	19.12	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20201012	8.61	8.65	8.16	8.25	1093500	8.25	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20201012	62.35	62.95	60.425	61.44	113247	59.6068	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20201012	12.88	13.76	12.88	13.3	60900	13.3	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20201012	6.876	7.038	6.48	6.504	2164	6.504	down	down	correct
KBAL.US	Kimball International Inc	20201012	11.04	11.26	10.972	11.18	109482	10.7666	up	up	correct
KBNT.US	Kubient Inc	20201012	2.84	2.85	2.7	2.8	114300	2.8	down	down	correct
KBNTW.US	Kubient Inc	20201012	0.8	0.8999	0.8	0.8999	19860	0.8999	up	up	correct
KBSF.US	KBS Fashion Group Limited	20201012	1.99	2.25	1.99	2.2	133084	2.2	up	down	incorrect
KC.US	Kingsoft Cloud Holdings Limited	20201012	31.64	32.09	31.065	31.56	817800	31.56	down	down	correct
KDMN.US	Kadmon Holdings Inc	20201012	4.15	4.15	3.89	3.94	1546300	3.94	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20201012	15.94	16.79	15.85	16.72	76700	16.72	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20201012	30.1	30.32	29.75	29.8	6856886	29.2157	down	down	correct
KE.US	Kimball Electronics Inc	20201012	12.32	12.54	12.15	12.51	36868	12.51	up	down	incorrect
KELYA.US	Kelly Services Inc	20201012	18.57	19.06	18.37	18.98	114776	18.8814	up	up	correct
KELYB.US	Kelly Services Inc	20201012	18.47	18.99	18.47	18.99	4998	18.9456	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20201012	8.79	8.79	8.72	8.75	1000	8.75	down	down	correct
KERN.US	Akerna Corp	20201012	4.53	4.7	4.2	4.67	433069	4.67	up	up	correct
KERNW.US	Akerna Corp	20201012	0.4675	0.4675	0.4	0.4	4266	0.4	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20201012	6.1997	6.28	6.1997	6.2247	5522	5.7786	up	up	correct
KFRC.US	Kforce Inc	20201012	36.68	37.99	36.37	37.98	168007	37.2027	up	up	correct
KHC.US	The Kraft Heinz Company	20201012	31.43	32.07	31.21	31.65	8796533	30.0003	up	up	correct
KIDS.US	OrthoPediatrics Corp	20201012	46.49	46.72	44.9	45.99	173200	45.99	down	down	correct
KINS.US	Kingstone Companies Inc	20201012	6.01	6.21	5.9501	6.12	23360	5.9381	up	up	correct
KIRK.US	Kirkland's Inc	20201012	10.85	11.24	10.39	10.69	1039556	10.69	down	down	correct
KLAC.US	KLA Corporation	20201012	213.96	215.9	212.6	214.55	1288985	211.2642	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20201012	11.37	11.5	10.2	10.65	239200	10.65	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20201012	25.2	25.32	24.72	25.18	327535	24.8067	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20201012	4.54	4.65	4.4	4.51	175469	4.51	down	down	correct
KMDA.US	Kamada Ltd	20201012	8.02	8.02	7.82	7.88	145900	7.88	down	down	correct
KMPH.US	KemPharm Inc	20201012	0.72	0.7395	0.678	0.7	12051	11.2	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20201012	7.54	7.88	7.31	7.81	2065376	7.81	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20201012	21.05	21.24	20.21	21.15	720300	21.15	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20201012	208.82	214.35	208.82	213.09	86811	212.6037	up	up	correct
KOD.US	Kodiak Sciences Inc	20201012	71.89	73.75	70.5	72.94	410400	72.94	up	up	correct
KOPN.US	Kopin Corporation	20201012	1.48	1.48	1.41	1.42	239300	1.42	down	down	correct
KOR.US	Corvus Gold Inc	20201012	2.9	3.03	2.87	3.01	224247	3.01	up	down	incorrect
KOSS.US	Koss Corporation	20201012	2.1622	2.4399	2.06	2.31	164836	2.31	up	up	correct
KPLT.US	Katapult Holdings Inc	20201012	10.04	10.04	9.98	10.01	3000	10.01	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20201012	1.12	1.12	1.1	1.1	966	1.1	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20201012	3.899	3.94	3.795	3.82	16100	3.82	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20201012	15.16	15.26	14.68	15.11	1148750	15.11	down	down	correct
KRKR.US	36Kr Holdings Inc	20201012	2.96	2.99	2.72	2.88	51200	2.88	down	down	correct
KRMD.US	Repro Med Systems Inc	20201012	7.845	7.845	6.85	6.9	304977	6.9	down	down	correct
KRNT.US	Kornit Digital Ltd	20201012	69.67	69.81	68.22	69.59	229794	69.59	down	down	correct
KRNY.US	Kearny Financial Corp	20201012	7.94	8.19	7.9	8.15	199348	7.8379	up	up	correct
KRON.US	Kronos Bio Inc	20201012	28.29	32	27.51	29	841193	29	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20201012	45.57	48.89	43.67	48.89	188500	48.89	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20201012	78.67	80.41	78.445	79.16	91080	79.16	up	up	correct
KRUS.US	Kura Sushi USA Inc	20201012	14.99	14.99	14.65	14.9	17300	14.9	down	down	correct
KRYS.US	Krystal Biotech Inc	20201012	50.81	52.03	49.78	51.85	77300	51.85	up	up	correct
KSPN.US	Kaspien Holdings Inc	20201012	9.1658	9.93	9.1658	9.8066	3315	9.8066	up	down	incorrect
KTCC.US	Key Tronic Corporation	20201012	9.7	9.82	9.26	9.36	18900	9.36	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20201012	20.82	21.4	20.57	21.28	596232	21.28	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20201012	1.62	1.66	1.54	1.61	203180	1.61	down	down	correct
KURA.US	Kura Oncology Inc	20201012	34.33	34.33	32.52	33.05	437500	33.05	down	down	correct
KVHI.US	KVH Industries Inc	20201012	9.57	9.74	9.36	9.51	43993	9.51	down	down	correct
KXIN.US	Kaixin Auto Holdings	20201012	0.5313	0.55	0.5313	0.5413	26968	0.5413	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20201012	37.26	39.17	36.14	37.25	194200	37.25	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20201012	6	6.115	5.91	6.04	27038	6.04	up	up	correct
KZR.US	Kezar Life Sciences Inc	20201012	5.29	5.44	5.19	5.39	137400	5.39	up	up	correct
LAKE.US	Lakeland Industries Inc	20201012	23.25	24.1	23.085	23.92	442459	23.92	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20201012	70.38	70.5	68.87	69.1	509076	66.1819	down	down	correct
LANC.US	Lancaster Colony Corporation	20201012	177.1	180.68	176.97	179.64	59732	175.7132	up	up	correct
LAND.US	Gladstone Land Corporation	20201012	14.45	14.5	14.28	14.42	190511	13.9453	down	up	incorrect
LARAX.US	LARAX	20201012	9.52	9.52	9.52	9.52	0	9.0939
LARK.US	Landmark Bancorp Inc	20201012	20.8707	21.3061	20.8707	21.3061	2130	19.5002	up	up	correct
LASR.US	nLIGHT Inc	20201012	23.5	23.93	22.67	22.84	177400	22.84	down	down	correct
LAUR.US	Laureate Education Inc	20201012	13.63	13.77	13.57	13.71	365092	7.7094	up	up	correct
LAWS.US	Lawson Products Inc	20201012	44.96	46.32	44.96	46.08	4890	46.08	up	up	correct
LAZR.US	Luminar Technologies Inc	20201012	10.7	10.76	10.53	10.63	799308	10.63	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20201012	14	15.59	13.45	15.34	316900	15.34	up	down	incorrect
LBAI.US	Lakeland Bancorp Inc	20201012	10.55	10.86	10.52	10.81	104798	10.3593	up	up	correct
LBC.US	Luther Burbank Corporation	20201012	9.02	9.25	9.02	9.2	23956	8.8912	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20201012	147.19	151.49	147.19	149.77	107018	149.77	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20201012	148.32	152.415	148.15	150.48	999352	150.48	up	up	correct
LBTYA.US	Liberty Global plc	20201012	22.21	22.65	22.05	22.61	1127271	22.61	up	up	correct
LBTYB.US	Liberty Global plc	20201012	22.44	22.44	22.44	22.44	376	22.44
LBTYK.US	Liberty Global plc	20201012	21.76	22.28	21.6	22.28	4708030	22.28	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20201012	14.1	14.14	13.65	13.75	1134600	13.75	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20201012	9.91	9.95	9.91	9.95	24800	9.95	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20201012	9.82	9.82	9.73	9.73	172260	9.73	down	down	correct
LCNB.US	LCNB Corp	20201012	14.21	14.35	14.14	14.25	20333	13.4848	up	up	correct
LCRDX.US	LCRDX	20201012	9.52	9.52	9.52	9.52	0	8.7904
LCRUX.US	LCRUX	20201012	9.52	9.52	9.52	9.52	0	8.9114
LCUT.US	Lifetime Brands Inc	20201012	10.12	10.6152	10.12	10.5	28980	10.306	up	up	correct
LE.US	Lands' End Inc	20201012	13.8	14.25	13.53	13.66	99923	13.66	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20201012	97.41	98.965	96.76	97.95	287601	96.3675	up	up	correct
LEDS.US	SemiLEDs Corporation	20201012	2.94	2.97	2.81	2.91	38750	2.91	down	down	correct
LEE.US	Lee Enterprises Incorporated	20201012	0.892	0.925	0.872	0.8824	51088	8.824	down	down	correct
LEGH.US	Legacy Housing Corporation	20201012	15.4	15.8	14.85	15.52	48000	15.52	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20201012	30.6	30.6	29.51	29.56	162005	29.56	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20201012	49.85	49.85	49.85	49.85	0	35.6578
LEVL.US	Level One Bancorp Inc	20201012	16.55	16.57	16.17	16.17	3361	16.0287	down	down	correct
LEVLP.US	Level One Bancorp Inc	20201012	25.5	25.5	25.5	25.5	0	23.3482
LEXX.US	Lexaria Bioscience Corp	20201012	0.225	0.28	0.195	0.1976	40021	5.9265	down	down	correct
LFMD.US	LifeMD Inc	20201012	7.2	7.5	7.05	7.2	64476	7.2
LFUS.US	Littelfuse Inc	20201012	188.8	189.295	187.39	188.95	68561	187.2092	up	up	correct
LFVN.US	LifeVantage Corporation	20201012	13.13	13.28	13.081	13.17	31900	13.17	up	up	correct
LGHL.US	Lion Group Holding Ltd	20201012	2.275	2.77	2.25	2.44	440800	2.44	up	up	correct
LGHLW.US	Lion Financial Group Limited	20201012	0.0896	0.13	0.0801	0.1025	390189	0.1025	up	up	correct
LGIH.US	LGI Homes Inc	20201012	127.41	128.67	125.01	127.83	148672	127.83	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20201012	101.9	103.41	100	102.15	163354	102.15	up	up	correct
LGO.US	Largo Resources Ltd	20201012	0.75	0.825	0.75	0.7686	52006	7.686	up	up	correct
LHCG.US	LHC Group Inc	20201012	227.01	228.28	225.03	225.96	86200	225.96	down	down	correct
LI.US	Li Auto Inc	20201012	18.06	19.34	17.61	19.16	13995316	19.16	up	up	correct
LIFE.US	aTyr Pharma Inc	20201012	3.48	3.59	3.432	3.52	46600	3.52	up	up	correct
LILA.US	Liberty Latin America Ltd	20201012	10.97	11.07	10.67	11.06	367800	11.06	up	up	correct
LILAK.US	Liberty Latin America Ltd	20201012	10.87	10.975	10.57	10.94	2064800	10.94	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20201012	5.79	5.79	5.33	5.43	163152	5.43	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20201012	8.74	8.7665	8.5	8.62	287957	8.62	down	down	correct
LINK.US	Interlink Electronics Inc	20201012	5.8	5.83	5.8	5.8	2429	5.8
LIQT.US	LiqTech International Inc	20201012	7.97	8.46	7.97	8.41	33700	8.41	up	up	correct
LITE.US	Lumentum Holdings Inc	20201012	83.8	85.19	82.63	84.22	844200	84.22	up	up	correct
LIVE.US	Live Ventures Incorporated	20201012	9.74	11.13	9.74	10.26	39455	10.26	up	up	correct
LIVN.US	LivaNova PLC	20201012	50.1	57.31	50.005	56.85	1048600	56.85	up	down	incorrect
LIVX.US	LiveXLive Media Inc	20201012	2.36	2.36	2.21	2.24	550046	2.24	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20201012	1.15	1.15	1.15	1.15	3	6.9
LIZI.US	Lizhi Inc	20201012	3.93	4.75	3.13	3.15	111390000	3.15	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20201012	4.13	4.35	4.0601	4.18	412324	4.18	up	up	correct
LKCO.US	Luokung Technology Corp	20201012	0.509	0.53	0.502	0.529	201914	0.529	up	up	correct
LKFN.US	Lakeland Financial Corporation	20201012	47.37	47.56	46.55	46.68	158218	45.3482	down	down	correct
LKQ.US	LKQ Corporation	20201012	30.7	30.88	30.36	30.85	1366689	30.7159	up	up	correct
LLL.US	JX Luxventure Ltd	20201012	1.99	2.25	1.99	2.2	133084	2.2	up	up	correct
LLNW.US	Limelight Networks Inc	20201012	6.5	6.6	6.23	6.35	4958500	6.35	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20201012	33.51	34.15	32.91	33.32	63375	32.9518	down	up	incorrect
LMB.US	Limbach Holdings Inc	20201012	9.5	9.89	9.44	9.5	209700	9.5
LMFA.US	LM Funding America Inc	20201012	0.6358	0.73	0.6255	0.6499	3947724	3.2495	up	up	correct
LMNL.US	Liminal BioSciences Inc	20201012	9.35	9.5	9.05	9.17	72758	9.17	down	down	correct
LMNR.US	Limoneira Company	20201012	14.89	15.08	14.86	14.91	42982	14.5773	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20201012	40	45	35.53	36.17	1635600	36.17	down	up	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20201012	10.28	10.426	10.2	10.35	36881	9.5508	up	down	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20201012	24.77	24.87	24.735	24.86	4820	22.831	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20201012	24.82	25	24.8	24.9	4276	22.5892	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20201012	24.8	24.8	24.55	24.6	5374	22.7368	down	down	correct
LMST.US	Limestone Bancorp Inc	20201012	10.89	10.89	10.89	10.89	1400	10.89
LNDC.US	Landec Corporation	20201012	10.12	10.34	10.03	10.24	69806	10.24	up	up	correct
LNSR.US	LENSAR Inc	20201012	8.32	8.37	6.99	7.63	182100	7.63	down	up	incorrect
LNT.US	Alliant Energy Corporation	20201012	54.63	55.2	54.585	54.72	1271837	52.7675	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20201012	13.41	13.41	13.17	13.2	334600	13.2	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20201012	4.41	4.435	4.21	4.33	68463	4.016	down	down	correct
LOB.US	Live Oak Bancshares Inc	20201012	30.99	31.43	30.56	31.32	284567	31.2495	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20201012	17.87	18.09	16.98	17.8	249641	17.8	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20201012	7.02	7.03	6.35	6.47	164100	6.47	down	down	correct
LOGI.US	Logitech International S.A	20201012	80.28	81.74	80.0694	81.22	416299	80.4204	up	down	incorrect
LOOP.US	Loop Industries Inc	20201012	12.35	12.7	11.56	11.61	90900	11.61	down	down	correct
LOPE.US	Grand Canyon Education Inc	20201012	83.65	83.75	82.2	82.24	151191	82.24	down	down	correct
LORL.US	Loral Space & Communications Inc	20201012	20.79	21.46	20.64	21.1	130237	19.7045	up	up	correct
LOTZ.US	CarLotz Inc	20201012	10.26	10.26	10.16	10.16	19235	10.16	down	down	correct
LOTZW.US	CarLotz Inc	20201012	0.99	1.05	0.9055	1	14544	1	up	up	correct
LOVE.US	The Lovesac Company	20201012	34.5	35.38	33.81	34.36	189200	34.36	down	down	correct
LPCN.US	Lipocine Inc	20201012	1.48	1.4852	1.41	1.44	690973	1.44	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20201012	82.99	84.75	82.32	83.98	410675	83.182	up	up	correct
LPRO.US	Open Lending Corporation	20201012	26.7	27.3	26.7	26.77	575400	26.77	up	up	correct
LPSN.US	LivePerson Inc	20201012	58.31	58.71	57.4	58.02	351046	58.02	down	down	correct
LPTH.US	LightPath Technologies Inc	20201012	2.58	2.59	2.41	2.47	183000	2.47	down	down	correct
LPTX.US	Leap Therapeutics Inc	20201012	2.08	2.22	2.08	2.16	568100	2.16	up	up	correct
LQDA.US	Liquidia Corporation	20201012	5.36	5.95	5.06	5.79	516100	5.79	up	up	correct
LQDT.US	Liquidity Services Inc	20201012	11.02	11.2147	10.63	10.81	435528	10.81	down	down	correct
LRCX.US	Lam Research Corporation	20201012	369.43	373.39	367.13	370.11	1454858	365.8308	up	down	incorrect
LRFC.US	Logan Ridge Finance Corp	20201012	9.6124	9.62	9.41	9.49	6527	9.49	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20201012	15	15.43	15	15.43	2291	15.43	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20201012	14	14.0001	14	14	1999	13.375
LSCC.US	Lattice Semiconductor Corporation	20201012	33.43	33.98	33.1	33.78	1495639	33.78	up	up	correct
LSEA.US	Landsea Homes Corporation	20201012	10.58	10.58	10.525	10.55	59564	10.55	down	down	correct
LSTR.US	Landstar System Inc	20201012	132.19	133.52	131.63	132.68	172023	129.8758	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20201012	35.46	35.711	35.27	35.4	141500	35.4	down	up	incorrect
LSXMB.US	The Liberty SiriusXM Group	20201012	36.55	36.55	36.55	36.55	117	36.55
LSXMK.US	The Liberty SiriusXM Group	20201012	35.33	35.61	35.06	35.34	802800	35.34	up	up	correct
LTAFX.US	Altst Strgs Fd A	20201012	4.97	4.97	4.97	4.97	0	4.8099
LTBR.US	Lightbridge Corporation	20201012	3.29	3.44	3.2	3.27	410500	3.27	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20201012	4.76	4.76	4.76	4.76	0	4.5979
LTIFX.US	LTIFX	20201012	5	5	5	5	0	5
LTRN.US	Lantern Pharma Inc	20201012	19.95	24.84	19	19.21	219100	19.21	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20201012	1.87	1.9	1.82	1.88	511693	1.88	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20201012	34.852	34.852	34.852	34.852	0	34.852
LTRX.US	Lantronix Inc	20201012	5.15	5.15	5.02	5.07	94000	5.07	down	down	correct
LULU.US	Lululemon Athletica Inc	20201012	351.2	351.55	342.825	348	1236522	348	down	down	correct
LUMO.US	Lumos Pharma Inc	20201012	13.77	14.1	13.77	14.1	17300	14.1	up	up	correct
LUNA.US	Luna Innovations Incorporated	20201012	6.61	6.67	6.48	6.67	140900	6.67	up	up	correct
LUNG.US	Pulmonx Corporation	20201012	42.69	44.31	41	42	198100	42	down	up	incorrect
LVO.US	LiveOne Inc	20201012	2.36	2.36	2.21	2.24	550000	2.24	down	down	correct
LVOX.US	LiveVox Holding Inc	20201012	10.01	10.13	10.01	10.08	41900	10.08	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20201012	10.42	10.43	10.42	10.43	602	10.43	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20201012	5.8	5.86	5.59	5.75	58000	5.75	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20201012	0.69	0.69	0.65	0.66	126800	0.66	down	down	correct
LX.US	LexinFintech Holdings Ltd	20201012	7.08	7.33	7	7.17	1609204	7.17	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20201012	7.21	7.99	7.11	7.58	18900	7.58	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20201012	1.57	1.57	1.45	1.49	665259	1.49	down	up	incorrect
LYFT.US	Lyft Inc	20201012	27.92	27.92	26.93	27.24	6813300	27.24	down	down	correct
LYL.US	Dragon Victory International Limited	20201012	1.06	1.3	1.05	1.115	31000	1.115	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20201012	12	13.38	11.479	12.8	44000	12.8	up	up	correct
LYTS.US	LSI Industries Inc	20201012	7.57	7.58	7.42	7.58	56113	7.3551	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20201012	4.03	4.07	3.93	3.99	10300	3.99	down	down	correct
MANH.US	Manhattan Associates Inc	20201012	103	103.86	102	103.76	157971	103.76	up	up	correct
MANT.US	ManTech International Corporation	20201012	71.14	72.93	71.14	72.6	101839	70.9013	up	up	correct
MAPS.US	WM Technology Inc	20201012	10.14	10.15	10.12	10.15	4900	10.15	up	up	correct
MAPSW.US	WM Technology Inc	20201012	0.65	0.65	0.6388	0.65	4004	0.65
MAR.US	Marriott International Inc	20201012	99.46	101.11	98.84	100.71	2318741	100.71	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20201012	2.22	2.59	2.15	2.42	18581619	2.42	up	up	correct
MARK.US	Remark Holdings Inc	20201012	1.24	1.2799	1.24	1.24	1654288	1.24
MARPS.US	Marine Petroleum Trust	20201012	3.02	3.02	2.46	2.595	286662	2.4704	down	down	correct
MASI.US	Masimo Corporation	20201012	239.34	244.19	232.36	232.78	436976	232.78	down	down	correct
MAT.US	Mattel Inc	20201012	12.63	12.68	12.4	12.61	4704670	12.61	down	down	correct
MATW.US	Matthews International Corporation	20201012	24.53	24.61	24.32	24.57	70217	23.9559	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20201012	20.77	21.96	19.43	21.78	928500	21.78	up	up	correct
MAYS.US	J.W. Mays Inc	20201012	21.39	21.39	21.39	21.39	0	21.39
MBCN.US	Middlefield Banc Corp	20201012	20.6	21.5	20.6	21.38	2540	20.6249	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20201012	1.15	1.15	1.06	1.1	324100	1.1	down	down	correct
MBIN.US	Merchants Bancorp	20201012	20.95	21.47	20.95	21.25	81738	21.0063	up	up	correct
MBINO.US	Merchants Bancorp	20201012	25.933	25.933	24.905	25.026	25800	23.3023	down	down	correct
MBINP.US	Merchants Bancorp	20201012	26.01	26.12	25.92	26.12	3700	24.1154	up	down	incorrect
MBIO.US	Mustang Bio Inc	20201012	3.38	3.39	3.15	3.26	1627921	3.26	down	down	correct
MBNKP.US	Medallion Bank	20201012	17.99	17.99	17.95	17.95	300	16.2524	down	down	correct
MBOT.US	Microbot Medical Inc	20201012	8.17	8.2101	7.54	7.8	230306	7.8	down	down	correct
MBRX.US	Moleculin Biotech Inc	20201012	0.8325	0.84	0.8104	0.8258	37454	4.9548	down	down	correct
MBUU.US	Malibu Boats Inc	20201012	56.99	56.99	54.83	55.2	74325	55.2	down	down	correct
MBWM.US	Mercantile Bank Corporation	20201012	20.96	21.36	20.91	21.31	25870	20.3099	up	up	correct
MCBC.US	Macatawa Bank Corporation	20201012	7.29	7.38	7.231	7.37	26277	7.0288	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20201012	14.28	14.66	14.27	14.6	39100	14.1463	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20201012	11.27	11.27	11.27	11.27	0	10.5061
MCFT.US	MasterCraft Boat Holdings Inc	20201012	20	20.2	19.69	19.94	118000	19.94	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20201012	115.36	115.5	113.62	114.13	4049496	56.2653	down	down	correct
MCHX.US	Marchex Inc	20201012	2.17	2.17	2.12	2.13	61500	2.13	down	down	correct
MCMJ.US	Merida Merger Corp. I	20201012	9.8	9.8	9.73	9.73	800	9.73	down	down	correct
MCMJW.US	Merida Merger Corp. I	20201012	0.5	0.5301	0.5	0.5301	1610	0.5301	up	up	correct
MCRB.US	Seres Therapeutics Inc	20201012	32	32.92	31.48	31.85	831244	31.85	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20201012	45.65	47.09	45.65	46.25	65238	46.25	up	up	correct
MDB.US	MongoDB Inc	20201012	265	268.05	261.66	263.2	518200	263.2	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20201012	130.19	131.14	127.69	130.98	96594	130.98	up	down	incorrect
MDGS.US	Medigus Ltd	20201012	1.76	1.91	1.74	1.89	1521100	1.89	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20201012	0.19	0.19	0.19	0.19	14	0.19
MDIA.US	MediaCo Holding Inc	20201012	3.08	3.09	2.73	3.02	40745	3.02	down	down	correct
MDJH.US	MDJM Ltd	20201012	4.257	4.92	4.11	4.37	101100	4.37	up	up	correct
MDLZ.US	Mondelez International Inc	20201012	57.63	59.065	57.62	58.65	8333959	57.395	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20201012	4.59	4.8	4.57	4.755	19555	4.755	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20201012	1.15	1.1891	1.14	1.1711	5802	1.1339	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20201012	13.5	13.5	13.5	13.5	0	12.0183
MDRX.US	Allscripts Healthcare Solutions Inc	20201012	8.41	8.52	8.33	8.47	492252	8.47	up	up	correct
MDVL.US	Medavail Holdings Inc	20201012	1.32	1.38	1.32	1.36	36774	16.32	up	up	correct
MDWD.US	MediWound Ltd	20201012	3.76	3.76	3.63	3.65	40025	3.65	down	down	correct
MDXG.US	MiMedx Group Inc	20201012	6.69	6.74	6.4	6.71	104800	6.71	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20201012	123.94	125.81	122.58	125.19	123600	125.19	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20201012	6.08	6.25	6.03	6.06	24163	6.06	down	down	correct
MEIP.US	MEI Pharma Inc	20201012	3.2	3.28	3.085	3.11	577323	3.11	down	up	incorrect
MELI.US	MercadoLibre Inc	20201012	1236.23	1239	1201.89	1215.75	542212	1215.75	down	down	correct
MEOH.US	Methanex Corporation	20201012	27.51	27.92	26.83	27.11	163621	26.8614	down	up	incorrect
MERC.US	Mercer International Inc	20201012	6.51	6.82	6.5	6.82	248865	6.6329	up	up	correct
MESA.US	Mesa Air Group Inc	20201012	3.75	3.75	3.53	3.64	843800	3.64	down	down	correct
MESO.US	Mesoblast Limited	20201012	12.06	12.08	11.8385	12.01	574442	12.01	down	up	incorrect
METC.US	Ramaco Resources Inc	20201012	3.71	3.71	3.42	3.45	86700	3.45	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20201012	4.2	4.49	3.76	3.97	339800	3.97	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20201012	2.37	2.6499	2.2705	2.5	444169	2.5	up	up	correct
MFIN.US	Medallion Financial Corp	20201012	2.62	2.6499	2.57	2.61	25875	2.61	down	up	incorrect
MGEE.US	MGE Energy Inc	20201012	66.21	67.47	65.91	67.08	81215	65.3678	up	down	incorrect
MGI.US	MoneyGram International Inc	20201012	3.16	3.21	3.09	3.2	977966	3.2	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20201012	14.52	14.7	14.49	14.62	27421	14.2711	up	up	correct
MGLN.US	Magellan Health Inc	20201012	77.81	79.48	77.81	78.9	140570	78.9	up	up	correct
MGNI.US	Magnite Inc	20201012	8.26	8.3	8.07	8.29	1439021	8.29	up	up	correct
MGNX.US	MacroGenics Inc	20201012	25.7	25.77	24.97	25.4	315970	25.4	down	down	correct
MGPI.US	MGP Ingredients Inc	20201012	40.26	41.1493	40.26	40.87	78750	40.4657	up	down	incorrect
MGRC.US	McGrath RentCorp	20201012	67.92	69.515	67.77	68.79	47101	66.8246	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20201012	7.55	7.62	7.19	7.44	82267	7.44	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20201012	14.25	14.25	13.72	13.86	78500	13.86	down	up	incorrect
MHLD.US	Maiden Holdings Ltd	20201012	1.22	1.24	1.21	1.21	38400	1.21	down	down	correct
MICT.US	MICT Inc	20201012	3.56	3.5672	3.32	3.44	128615	3.44	down	down	correct
MIDD.US	The Middleby Corporation	20201012	102.06	103.27	101.52	103.08	507028	103.08	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20201012	0.155	0.18	0.155	0.18	660	0.18	up	up	correct
MIME.US	Mimecast Limited	20201012	48.52	48.82	47.68	48.48	386200	48.48	down	down	correct
MIND.US	MIND Technology Inc	20201012	2.45	2.45	2.4	2.42	23300	2.42	down	down	correct
MINDP.US	MIND Technology Inc	20201012	19.9	19.95	19.06	19.3395	4980	17.142	down	down	correct
MINM.US	Minim Inc. Common Stock	20201012	1.95	1.97	1.9	1.97	6647	1.97	up	up	correct
MIR.US	WT	20201012	1.92	1.95	1.85	1.85	52566	1.85	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20201012	19.93	19.93	19.44	19.68	27821	19.68	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20201012	7.11	7.75	7	7.47	161100	7.47	up	down	incorrect
MITK.US	Mitek Systems Inc	20201012	14.442	14.499	13	13.07	1059668	13.07	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20201012	1.46	1.46	1.33	1.34	29100	1.34	down	up	incorrect
MKD.US	Molecular Data Inc	20201012	1.14	1.2	1.13	1.13	11100	1.13	down	down	correct
MKSI.US	MKS Instruments Inc	20201012	120.6	120.64	118.47	119.32	366286	118.6705	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20201012	9.85	9.93	9.8	9.8	101942	9.8	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20201012	525.27	536.345	523.15	532.23	195701	528.6813	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20201012	1.84	1.98	1.69	1.81	5900	1.81	down	down	correct
MLAB.US	Mesa Laboratories Inc	20201012	285	286.35	279.78	284.06	22343	283.2335	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20201012	9.76	9.76	9.75	9.75	1100	9.75	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20201012	9.95	9.95	9.95	9.95	0	9.95
MLCO.US	Melco Resorts & Entertainment Limited	20201012	15.61	15.8502	15.34	15.64	3543499	15.64	up	down	incorrect
MLHR.US	Herman Miller Inc	20201012	31.81	32.3	31.5901	31.96	447899	31.3943	up	up	correct
MLKN.US	MillerKnoll Inc	20201012	31.81	32.3	31.5901	31.96	447899	31.254	up	up	correct
MLVF.US	Malvern Bancorp Inc	20201012	12.26	12.5	12.26	12.4798	1312	12.4798	up	up	correct
MMAT.US	Meta Materials Inc	20201012	0.68	0.8	0.66	0.78	4242150	0.78	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20201012	1.38	1.59	1.37	1.57	364358	1.5515	up	down	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20201012	2.04	2.06	2.02	2.02	9600	2.02	down	down	correct
MMSI.US	Merit Medical Systems Inc	20201012	47.86	49.34	47.19	49.12	423510	49.12	up	up	correct
MMYT.US	MakeMyTrip Limited	20201012	17.77	18.03	16.95	17.44	269718	17.44	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20201012	2.3507	2.3895	2.35	2.37	15191	2.175	up	up	correct
MNDT.US	Mandiant Inc.	20201012	13.67	13.79	13.56	13.74	2773505	13.74	up	up	correct
MNKD.US	MannKind Corporation	20201012	1.88	1.98	1.84	1.94	2244600	1.94	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20201012	0.91	0.92	0.8395	0.857	2832575	0.857	down	down	correct
MNOV.US	MediciNova Inc	20201012	5.47	5.48	5.31	5.39	139400	5.39	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20201012	5.3	5.3	5	5.04	16200	5.04	down	down	correct
MNRO.US	Monro Inc	20201012	44.03	44.88	44.03	44.74	316140	43.8146	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20201012	13.84	13.84	13.54	13.75	4800	13.75	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20201012	25.24	25.24	25.182	25.24	600	23.0504
MNST.US	Monster Beverage Corporation	20201012	82.03	83.39	81.56	82.78	3339970	82.78	up	up	correct
MNTS.US	Momentus Inc	20201012	10.51	10.75	10.45	10.64	1350179	10.64	up	up	correct
MNTSW.US	Momentus Inc	20201012	1.99	2.29	1.91	2.01	536106	2.01	up	up	correct
MNTV.US	Momentive Global Inc	20201012	23.34	23.47	22.91	23.21	588000	23.21	down	down	correct
MNTX.US	Manitex International Inc	20201012	4.88	4.97	4.68	4.8	4000	4.8	down	down	correct
MODV.US	ModivCare Inc	20201012	97.08	99.93	97.08	99.47	115540	99.47	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20201012	20.24	21.16	20.24	21.12	13292	20.3153	up	up	correct
MOGO.US	Mogo Inc	20201012	1.45	1.52	1.45	1.483	115500	1.483	up	up	correct
MOHO.US	ECMOHO Limited	20201012	1.42	1.58	1.4199	1.44	108217	1.44	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20201012	16.1	16.38	15.84	16.02	69159	16.02	down	down	correct
MOMO.US	Momo Inc	20201012	15.04	15.24	14.87	14.94	2435214	14.3348	down	up	incorrect
MOR.US	MorphoSys AG	20201012	30.01	30.34	29.92	30.33	30000	30.33	up	up	correct
MORF.US	Morphic Holding Inc	20201012	26.87	27.48	26.7	27.3	83300	27.3	up	up	correct
MORN.US	Morningstar Inc	20201012	181.87	184.57	181.29	182.85	84838	181.6207	up	up	correct
MOSY.US	MoSys Inc	20201012	1.64	1.7	1.6	1.64	45199	1.64
MOTS.US	Motus GI Holdings Inc	20201012	0.922	0.955	0.922	0.955	75200	0.955	up	up	correct
MOXC.US	Moxian Inc	20201012	1.24	1.25	1.12	1.14	252779	1.14	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20201012	15.75	16.43	15.54	15.97	67600	15.97	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20201012	18.54	19.5	18.52	19.5	3741	18.7331	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20201012	319.64	322.7417	314.19	316.2	311444	314.3046	down	down	correct
MRAM.US	Everspin Technologies Inc	20201012	6.82	7.02	6.71	6.94	125200	6.94	up	up	correct
MRBK.US	Meridian Corporation	20201012	18.23	18.23	17.12	17.49	12121	16.3554	down	down	correct
MRCC.US	Monroe Capital Corporation	20201012	6.98	6.99	6.91	6.99	56372	6.2002	up	up	correct
MRCY.US	Mercury Systems Inc	20201012	78.82	79.34	78.485	78.7	173459	78.7	down	down	correct
MREO.US	Mereo BioPharma Group plc	20201012	2.19	2.32	2.08	2.14	301100	2.14	down	down	correct
MRIN.US	Marin Software Incorporated	20201012	1.355	1.355	1.29	1.32	5968	1.32	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20201012	1.66	1.69	1.59	1.62	116600	1.62	down	down	correct
MRLN.US	Marlin Business Services Corp	20201012	7.8	7.86	7.65	7.8	17536	7.4548
MRNA.US	Moderna Inc	20201012	73.61	75.8514	72.92	75.31	7590764	75.31	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20201012	14.53	15.15	14.53	14.86	537893	14.86	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20201012	19.69	19.89	19.01	19.26	359900	19.26	down	down	correct
MRTN.US	Marten Transport Ltd	20201012	17.43	17.72	17.27	17.35	253993	16.2142	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20201012	184.46	186.3	182.53	184.5	211192	184.5	up	up	correct
MRUS.US	Merus N.V	20201012	12.71	13.5	12.7	13.25	82900	13.25	up	up	correct
MRVL.US	Marvell Technology Inc	20201012	44.9	45.04	42.98	43.59	10053970	43.3959	down	down	correct
MSBI.US	Midland States Bancorp Inc	20201012	14.3	14.59	14.181	14.5	62117	13.6546	up	up	correct
MSEX.US	Middlesex Water Company	20201012	64.17	67.36	64.17	67.04	45406	65.9798	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20201012	11.77	11.77	11.77	11.77	0	10.9722
MSFIX.US	The Multi	20201012	12	12	12	12	0	11.1863
MSFT.US	Microsoft Corporation	20201012	218.79	223.86	216.81	221.4	40461367	218.9863	up	down	incorrect
MSFYX.US	The Multi	20201012	11.43	11.43	11.43	11.43	0	10.6554
MSTR.US	MicroStrategy Incorporated	20201012	167.16	169.4	164.3	166.46	88152	166.46	down	down	correct
MSVB.US	Mid	20201012	12.925	12.925	12.92	12.92	2319	12.7921	down	down	correct
MTBC.US	CareCloud Inc	20201012	8.38	8.6888	8.32	8.52	99280	8.52	up	down	incorrect
MTBCP.US	CareCloud Inc	20201012	25.16	25.38	25.16	25.3349	24827	22.5895	up	down	incorrect
MTC.US	Mmtec Inc	20201012	0.9	0.98	0.89	0.924	132689	0.924	up	up	correct
MTCH.US	Match Group Inc	20201012	112.5	113.9399	108.85	110.3	2160158	110.3	down	down	correct
MTCR.US	Metacrine Inc	20201012	10.5	11.02	10.5	10.8	230800	10.8	up	up	correct
MTEM.US	Molecular Templates Inc	20201012	12.27	12.27	11.73	12.04	212369	12.04	down	down	correct
MTEX.US	Mannatech Incorporated	20201012	16.8	16.82	16.08	16.3	4058	14.346	down	down	correct
MTLS.US	Materialise NV	20201012	45	47	43.71	44.44	224781	44.44	down	down	correct
MTP.US	Midatech Pharma plc	20201012	1.97	1.97	1.89	1.89	88909	1.89	down	down	correct
MTRX.US	Matrix Service Company	20201012	8.7	8.78	8.335	8.655	122669	8.655	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20201012	37.25	37.25	36.19	36.5	223682	36.5	down	down	correct
MU.US	Micron Technology Inc	20201012	50.58	50.84	50.08	50.68	13108832	50.6093	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20201012	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20201012	7.23	7.4	6.91	7.07	508900	7.07	down	down	correct
MVBF.US	MVB Financial Corp	20201012	17.25	17.75	17.25	17.67	9488	17.3647	up	up	correct
MVIS.US	MicroVision Inc	20201012	2.55	2.61	2.42	2.47	5623401	2.47	down	down	correct
MVST.US	Microvast Holdings Inc	20201012	10.24	10.24	10.175	10.2	4100	10.2	down	down	correct
MYFW.US	First Western Financial Inc	20201012	13.68	13.8	13.68	13.8	6000	13.8	up	up	correct
MYGN.US	Myriad Genetics Inc	20201012	13.72	13.89	13.35	13.63	458800	13.63	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20201012	2.33	2.33	2.27	2.31	121794	4.62	down	down	correct
MYRG.US	MYR Group Inc	20201012	42.99	44.31	42.84	44.22	92118	44.22	up	up	correct
MYSZ.US	My Size Inc	20201012	1.04	1.11	1.02	1.05	186163	1.05	up	up	correct
NAII.US	Natural Alternatives International Inc	20201012	7.83	7.98	7.78	7.94	5200	7.94	up	up	correct
NAKD.US	Naked Brand Group Limited	20201012	0.12	0.135	0.118	0.13	15749339	1.95	up	down	incorrect
NAOV.US	NanoVibronix Inc	20201012	0.7008	0.72	0.6922	0.72	271317	0.72	up	up	correct
NARI.US	Inari Medical Inc	20201012	72.32	74.65	72.11	73.85	80800	73.85	up	up	correct
NATH.US	Nathan's Famous Inc	20201012	51.07	52.51	51	52.51	7421	51.1098	up	up	correct
NATI.US	National Instruments Corporation	20201012	36.74	37.29	36.635	37.12	1262813	35.9012	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20201012	12.2	12.38	12.14	12.38	12122	11.7246	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20201012	10.5	10.7	10.5	10.67	2708	10.67	up	up	correct
NAVI.US	Navient Corporation	20201012	9.54	9.79	9.45	9.77	1386070	9.2651	up	up	correct
NBEV.US	NewAge Inc	20201012	2.1	2.24	2.09	2.17	1843100	2.17	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20201012	104.37	105.47	101.01	101.37	566372	101.37	down	down	correct
NBN.US	Northeast Bank	20201012	19.47	19.755	19.47	19.725	29147	19.6893	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20201012	0.617	0.6188	0.5667	0.5758	143261	5.758	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20201012	8.39	8.51	8.2601	8.51	136003	8.51	up	up	correct
NBTB.US	NBT Bancorp Inc	20201012	28.45	29.11	28.3	29.08	81709	27.989	up	down	incorrect
NCBS.US	Nicolet Bankshares Inc	20201012	59.98	61	59.75	61	32400	61	up	up	correct
NCMI.US	National CineMedia Inc	20201012	2.55	2.5738	2.47	2.49	876202	2.3055	down	down	correct
NCNA.US	NuCana plc	20201012	5.04	5.19	4.94	5.08	326800	5.08	up	up	correct
NCNO.US	nCino Inc	20201012	82.89	83	79.902	80.4	607500	80.4	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20201012	0.73	0.73	0.6814	0.7206	145619	14.412	down	up	incorrect
NCTY.US	The9 Limited	20201012	0.3134	0.32	0.308	0.319	6236445	3.19	up	up	correct
NDAQ.US	Nasdaq Inc	20201012	125.81	127.32	125.25	126.38	423211	124.3951	up	up	correct
NDLS.US	Noodles & Company	20201012	8.37	8.458	7.92	7.97	233282	7.97	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20201012	0.726	0.745	0.7	0.728	162700	0.728	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20201012	0.0988	0.0988	0.0988	0.0988	40	0.0988
NDSN.US	Nordson Corporation	20201012	202.48	204.93	201.7	204.01	108219	201.9201	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20201012	9.8	9.8	9.8	9.8	100	7.2099
NEE.US	PQ	20201012	50.65	52.21	50.65	51.1	55828	48.1971	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20201012	3.28	3.68	3.2	3.68	135788	3.68	up	down	incorrect
NEO.US	NeoGenomics Inc	20201012	40.85	40.85	39.6	39.86	502337	39.86	down	down	correct
NEOG.US	Neogen Corporation	20201012	72.25	73.26	71.28	72.34	326761	36.17	up	down	incorrect
NEON.US	Neonode Inc	20201012	8.5	8.8067	8.13	8.2	38339	8.2	down	up	incorrect
NEPH.US	Nephros Inc	20201012	6.81	7	6.8	7	3266	7	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20201012	2.5	2.55	2.43	2.48	226700	2.48	down	down	correct
NERV.US	Minerva Neurosciences Inc	20201012	3.5	3.5	3.26	3.28	402919	3.28	down	down	correct
NESR.US	National Energy Services Reunited Corp	20201012	7.34	7.34	7.095	7.23	49700	7.23	down	up	incorrect
NESRW.US	NESRW	20201012	0.8158	0.95	0.8158	0.95	1180	0.95	up	up	correct
NETE.US	Net Element Inc	20201012	7.23	7.3999	6.91	7.07	508928	7.07	down	down	correct
NEWT.US	Newtek Business Services Corp	20201012	18.71	18.86	18.15	18.19	196275	15.9852	down	down	correct
NEXT.US	NextDecade Corporation	20201012	2.9	2.91	2.7	2.84	140100	2.84	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20201012	10.27	10.54	10.25	10.53	112420	10.0987	up	up	correct
NFE.US	New Fortress Energy Inc	20201012	46.52	47.2899	45.75	46.22	174872	45.5745	down	down	correct
NFLX.US	Netflix Inc	20201012	548.81	551.81	538.24	539.81	5391074	539.81	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20201012	17.46	17.52	16.61	17.21	195700	17.21	down	down	correct
NH.US	NantHealth Inc	20201012	2.46	2.49	2.33	2.43	124500	2.43	down	down	correct
NHTC.US	Natural Health Trends Corp	20201012	5.95	5.95	5.73	5.74	7185	5.0056	down	up	incorrect
NICE.US	NICE Ltd	20201012	237.75	240.58	236.18	236.42	197300	236.42	down	down	correct
NICHX.US	NICHX	20201012	26.3	26.3	26.3	26.3	0	25.1364
NICK.US	Nicholas Financial Inc	20201012	7.25	7.25	7.25	7.25	0	7.25
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20201012	16.79	16.79	16.06	16.21	10843	16.21	down	down	correct
NIU.US	Niu Technologies	20201012	28.14	28.48	26.52	27.49	1907100	27.49	down	down	correct
NK.US	NantKwest Inc	20201012	8.95	8.98	8.38	8.54	652300	8.54	down	down	correct
NKLA.US	Nikola Corporation	20201012	24.73	24.79	23.7	24.15	11730590	24.15	down	up	incorrect
NKSH.US	National Bankshares Inc	20201012	26.45	26.5	25.96	26.16	22592	24.5941	down	down	correct
NKTR.US	Nektar Therapeutics	20201012	17.91	17.94	17.19	17.26	692200	17.26	down	down	correct
NKTX.US	Nkarta Inc	20201012	29.27	30.33	29.2	29.85	48000	29.85	up	up	correct
NLOK.US	NortonLifeLock Inc	20201012	21.31	21.44	21.06	21.27	4440580	20.7024	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20201012	13.55	13.68	12.59	12.83	129329	12.83	down	down	correct
NMFC.US	New Mountain Finance Corporation	20201012	9.93	9.93	9.68	9.74	403550	8.677	down	down	correct
NMIH.US	NMI Holdings Inc	20201012	23.07	23.23	22.67	23.07	484257	23.07
NMMCU.US	North Mountain Merger Corp	20201012	10.11	10.11	10.11	10.11	100	10.11
NMRD.US	Nemaura Medical Inc	20201012	3.67	3.86	3.67	3.79	15993	3.79	up	up	correct
NMRK.US	Newmark Group Inc	20201012	4.99	5.05	4.905	4.99	710849	4.9671
NMTC.US	NeuroOne Medical Technologies Corporation	20201012	1.35	1.4	1.3	1.3	35600	1.3	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20201012	0.835	0.835	0.8004	0.8055	1250989	0.8055	down	down	correct
NNBR.US	NN Inc	20201012	6.39	6.6	6.27	6.47	115444	6.47	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20201012	2.73	3.13	2.68	3.06	22229551	3.06	up	up	correct
NNOX.US	Nano	20201012	37.06	37.73	35	35.19	931800	35.19	down	down	correct
NODK.US	NI Holdings Inc	20201012	16.98	17.05	16.95	17	16000	17	up	up	correct
NOTV.US	Inotiv Inc	20201012	5.24	5.24	4.97	5.05	49945	5.05	down	down	correct
NOVN.US	Novan Inc	20201012	0.447	0.471	0.44	0.465	386511	4.65	up	up	correct
NOVT.US	Novanta Inc	20201012	116.28	116.54	113.67	115	82645	115	down	down	correct
NPA.US	New Providence Acquisition Corp	20201012	10.1	10.11	10.1	10.1	1300	10.1
NRBO.US	NeuroBo Pharmaceuticals Inc	20201012	6.065	6.59	6.065	6.57	8046	6.57	up	down	incorrect
NRC.US	National Research Corporation	20201012	53.04	53.4599	52.25	53.1	17200	52.6842	up	up	correct
NRIM.US	Northrim BanCorp Inc	20201012	29.31	29.83	29.31	29.83	14632	28.5314	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20201012	24.35	25.72	24	25.26	49100	25.26	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20201012	15.43	15.43	15.43	15.43	0	14.0168
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20201012	15.59	15.59	15.59	15.59	0	14.3021
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20201012	15.58	15.58	15.58	15.58	0	14.128
NRXP.US	NRx Pharmaceuticals Inc	20201012	10.784	10.784	10.784	10.784	0	10.784
NRXPW.US	NRx Pharmaceuticals Inc	20201012	0.18	0.18	0.14	0.18	120044	0.18
NSIT.US	Insight Enterprises Inc	20201012	61.18	62.6	60.7101	62.55	124251	62.55	up	up	correct
NSPR.US	InspireMD Inc	20201012	4.95	5.1	4.8	4.95	32120	4.95
NSSC.US	Napco Security Technologies Inc	20201012	24.99	25.5	24.57	25.26	52000	25.26	up	up	correct
NSTG.US	NanoString Technologies Inc	20201012	41.51	41.7	40.545	40.66	1712774	40.66	down	down	correct
NSYS.US	Nortech Systems Incorporated	20201012	5.04	5.54	4.99	5	20200	5	down	down	correct
NTAP.US	NetApp Inc	20201012	46.3687	47.19	45.6071	46.65	2011830	45.4727	up	down	incorrect
NTCT.US	NetScout Systems Inc	20201012	23.71	23.94	23.58	23.87	202663	23.87	up	down	incorrect
NTES.US	NetEase Inc	20201012	91.79	92.88	90.85	91.5	2458732	90.5825	down	down	correct
NTGR.US	NETGEAR Inc	20201012	34.44	34.44	33.5698	33.81	246138	33.81	down	down	correct
NTIC.US	Northern Technologies International Corporation	20201012	8.5	8.715	8.41	8.5	17725	8.359
NTLA.US	Intellia Therapeutics Inc	20201012	26.58	26.77	23.81	23.91	2069900	23.91	down	down	correct
NTNX.US	Nutanix Inc	20201012	23.14	23.63	22.77	23.41	2205900	23.41	up	up	correct
NTRA.US	Natera Inc	20201012	74.5	75	73.11	73.6	310200	73.6	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20201012	7.5	7.5	7.5	7.5	0	7.5
NTRS.US	Northern Trust Corporation	20201012	85.02	86.69	84.63	86.31	658716	83.558	up	up	correct
NTRSO.US	Northern Trust Corporation	20201012	27.32	27.4	27.249	27.4	16000	25.9576	up	up	correct
NTUS.US	Natus Medical Incorporated	20201012	18.11	18.53	18.045	18.44	185844	18.44	up	up	correct
NTWK.US	NetSol Technologies Inc	20201012	2.91	3	2.91	2.99	24500	2.99	up	up	correct
NUAN.US	Nuance Communications Inc	20201012	34.9	35.19	34.22	34.43	1952729	34.43	down	up	incorrect
NURO.US	NeuroMetrix Inc	20201012	1.73	2.03	1.71	1.8	1564000	1.8	up	up	correct
NUVA.US	NuVasive Inc	20201012	54.2	56.725	53.99	56.12	984701	56.12	up	up	correct
NUWE.US	Nuwellis Inc	20201012	9.9001	9.9001	9.3631	9.6001	131118	9.6001	down	down	correct
NUZE.US	NuZee Inc	20201012	16.47	16.47	16.47	16.47	3301	16.47
NVAX.US	Novavax Inc	20201012	111.25	112.702	109.35	110.22	1788212	110.22	down	down	correct
NVCN.US	Neovasc Inc	20201012	2.39	2.45	2.35	2.41	674000	2.41	up	up	correct
NVCR.US	NovoCure Limited	20201012	140.21	140.5	131.81	134.57	1352100	134.57	down	down	correct
NVDA.US	NVIDIA Corporation	20201012	559.58	573.88	556.5	569.04	10868595	142.0939	up	up	correct
NVEC.US	NVE Corporation	20201012	50.43	50.68	49.445	50.68	25630	46.8896	up	up	correct
NVEE.US	NV5 Global Inc	20201012	59.48	60.29	59	59.99	68435	59.99	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20201012	1.73	1.8266	1.73	1.77	31706	1.77	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20201012	1.4	1.4	1.35	1.38	50000	1.38	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20201012	56.38	57.14	56.38	56.85	47013	56.85	up	up	correct
NVNO.US	enVVeno Medical Corp	20201012	9.5	9.725	9.375	9.4	42928	9.4	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20201012	0.11	0.11	0.11	0.11	4600	0.11
NVOS.US	Novo Integrated Sciences Inc	20201012	0.04	0.04	0.04	0.04	350	4
NWBI.US	Northwest Bancshares Inc	20201012	10.01	10.39	10.01	10.35	584724	9.601	up	up	correct
NWE.US	NorthWestern Corporation	20201012	51.85	52.85	51.51	52.69	161055	50.0463	up	down	incorrect
NWFL.US	Norwood Financial Corp	20201012	25.32	26.14	25.06	26.14	3584	24.8643	up	up	correct
NWL.US	Newell Brands Inc	20201012	18.08	18.13	17.86	17.94	1764480	17.1024	down	down	correct
NWLI.US	National Western Life Group Inc	20201012	201.03	203.39	198.8532	201.41	9936	200.6838	up	up	correct
NWPX.US	Northwest Pipe Company	20201012	28.57	31.35	28.49	30.77	103700	30.77	up	up	correct
NWS.US	News Corporation	20201012	14.24	14.43	14.07	14.15	379936	14.027	down	up	incorrect
NWSA.US	News Corporation	20201012	14.36	14.54	14.125	14.21	1603842	14.0909	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20201012	13.68	14.065	13.47	13.59	216572	13.59	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20201012	143	143.25	140.41	142.08	2861315	140.1971	down	down	correct
NXST.US	Nexstar Media Group Inc	20201012	92.64	93.74	91.44	91.97	270524	89.605	down	down	correct
NXTC.US	NextCure Inc	20201012	11.26	11.72	11.22	11.57	293673	11.57	up	up	correct
NXTD.US	Nxt	20201012	0.3155	0.3599	0.31	0.333	7102437	3.33	up	up	correct
NXTP.US	Nextplay Technologies Inc	20201012	2.26	2.326	2.15	2.21	24600	2.21	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20201012	2.68	2.69	2.65	2.67	1756794	2.3679	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20201012	19.71	19.71	19.55	19.71	11297	18.1867
NYMTN.US	New York Mortgage Trust Inc	20201012	20.38	20.38	20.18	20.38	8908	18.802
NYMTP.US	New York Mortgage Trust Inc	20201012	20.5	20.53	20.36	20.52	3477	18.9616	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20201012	2.23	2.3	2.11	2.15	151900	2.15	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20201012	18.5	18.6	18.2	18.2	6430	18.2	down	down	correct
OBAS.US	Optibase Ltd	20201012	11.1	11.1	11.1	11.1	400	11.1
OBCI.US	Ocean Bio	20201012	15.23	15.31	14.96	14.99	9675	14.8009	down	down	correct
OBLG.US	Oblong Inc	20201012	2.06	2.6	2.06	2.53	207153	2.53	up	up	correct
OBNK.US	Origin Bancorp Inc	20201012	24.48	24.57	23.0311	23.79	35362	23.4089	down	down	correct
OBSV.US	ObsEva SA	20201012	2.5	2.51	2.42	2.45	286900	2.45	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20201012	23	23	23	23	0	22.2743
OCC.US	Optical Cable Corporation	20201012	2.88	3.11	2.88	3.02	21700	3.02	up	up	correct
OCCI.US	OFS Credit Company Inc	20201012	9.35	9.35	9.27	9.2711	8191	7.6781	down	down	correct
OCCIP.US	OFS Credit Company Inc	20201012	24.1	24.22	24	24.1067	1675	22.2527	up	up	correct
OCFC.US	OceanFirst Financial Corp	20201012	15.13	15.57	15.08	15.54	96977	14.8672	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20201012	26.65	26.65	26.65	26.65	0	24.623
OCGN.US	Ocugen Inc	20201012	0.3523	0.3535	0.33	0.339	6270950	0.339	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20201012	4.93	4.93	4.78	4.84	440031	4.3827	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20201012	11.4	11.56	10.71	10.99	1161329	10.99	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20201012	2.08	2.2097	2.08	2.15	6749	8.6	up	up	correct
OCX.US	OncoCyte Corporation	20201012	1.49	1.5227	1.42	1.48	214074	1.48	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20201012	201.06	203.5	200.48	200.76	576518	200.0321	down	down	correct
ODP.US	The ODP Corporation	20201012	22.55	22.965	21.63	22.15	425140	22.15	down	down	correct
ODT.US	Odonate Therapeutics Inc	20201012	16.5	16.8	16.01	16.45	161200	16.45	down	up	incorrect
OEG.US	Orbital Energy Group Inc	20201012	0.8677	0.8677	0.751	0.8276	2873539	0.8276	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20201012	9.14	9.19	8.77	8.82	471600	8.82	down	down	correct
OFED.US	Oconee Federal Financial Corp	20201012	25.25	25.25	25.25	25.25	465	24.7097
OFIX.US	Orthofix Medical Inc	20201012	34.08	34.82	32.94	34.57	56300	34.57	up	down	incorrect
OFLX.US	Omega Flex Inc	20201012	172	177.26	169.935	176.64	8328	174.8766	up	down	incorrect
OFS.US	OFS Capital Corporation	20201012	4.48	4.57	4.46	4.46	25314	3.9764	down	down	correct
OFSSG.US	OFS Capital Corporation	20201012	24.65	24.65	24.65	24.65	1000	22.9995
OFSSI.US	OFSSI	20201012	22.35	22.35	22.35	22.35	1000	20.704
OGI.US	OrganiGram Holdings Inc	20201012	1.2	1.29	1.18	1.24	3695820	1.24	up	up	correct
OIIM.US	O2Micro International Limited	20201012	4.87	4.94	4.56	4.78	342400	4.78	down	down	correct
OKTA.US	Okta Inc	20201012	240	246.51	239	245.55	1624600	245.55	up	down	incorrect
OLB.US	The OLB Group Inc	20201012	4.1	4.1	3.915	3.99	1308	3.99	down	down	correct
OLED.US	Universal Display Corporation	20201012	203.72	203.72	198.1227	199.98	300115	199.032	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20201012	95.15	95.555	92.25	92.98	537100	92.98	down	up	incorrect
OM.US	Outset Medical Inc	20201012	43.76	47.69	43.32	43.83	628500	43.83	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20201012	38.39	38.92	38.0408	38.8	51402	37.33	up	up	correct
OMCL.US	Omnicell Inc	20201012	80.03	81.45	79.555	81.01	157422	81.01	up	up	correct
OMER.US	Omeros Corporation	20201012	11.04	11.3	10.96	11.18	357970	11.18	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20201012	6.75	6.83	6.6659	6.83	16729	6.83	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20201012	7.26	7.315	7.11	7.31	44971	6.2806	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20201012	5.91	6.78	5.5	5.67	9300	5.67	down	up	incorrect
ON.US	ON Semiconductor Corporation	20201012	26.52	26.58	26.245	26.51	5826611	26.51	down	down	correct
ONB.US	Old National Bancorp	20201012	13.68	14.03	13.68	14.01	504228	13.4644	up	down	incorrect
ONCR.US	Oncorus Inc	20201012	16.01	16.5	15.5	15.5	39600	15.5	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20201012	3.6	3.72	3.53	3.66	105024	3.66	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20201012	1.82	1.95	1.7902	1.88	77181	1.88	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20201012	2.01	2.15	1.99	2.09	513200	2.09	up	down	incorrect
ONEM.US	1Life Healthcare Inc	20201012	29.99	30.92	29.5	29.59	1265900	29.59	down	down	correct
ONEW.US	OneWater Marine Inc	20201012	20.63	21.97	20.5	21.49	110500	20.5852	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20201012	0.2823	0.29	0.27	0.2702	378599	4.053	down	down	correct
ONVO.US	Organovo Holdings Inc	20201012	9.25	11.66	9.11	10.11	318505	10.11	up	up	correct
OPBK.US	OP Bancorp	20201012	6.32	6.39	6.22	6.35	20287	6.0881	up	up	correct
OPCH.US	Option Care Health Inc	20201012	13.8	13.83	13.43	13.6	236400	13.6	down	down	correct
OPEN.US	Opendoor Technologies Inc	20201012	23.97	24.27	22.6	23.2	5569700	23.2	down	down	correct
OPGN.US	OpGen Inc	20201012	2.48	2.48	2.37	2.41	556678	2.41	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20201012	2.9	3.05	2.85	2.91	47431	2.91	up	down	incorrect
OPI.US	Office Properties Income Trust	20201012	21.29	21.9	21.1	21.78	159906	19.9595	up	down	incorrect
OPINL.US	Office Properties Income Trust	20201012	25.61	25.663	25.45	25.53	25200	23.7022	down	down	correct
OPK.US	OPKO Health Inc	20201012	4.58	4.6	4.03	4.08	15973300	4.08	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20201012	7.78	7.9	7.67	7.715	12189	7.715	down	down	correct
OPRA.US	Opera Limited	20201012	9.24	9.51	9.24	9.47	55100	9.47	up	up	correct
OPRT.US	Oportun Financial Corporation	20201012	14.59	14.95	14.4	14.95	66400	14.95	up	up	correct
OPRX.US	OptimizeRx Corporation	20201012	18.93	19.63	18.93	19.42	157314	19.42	up	up	correct
OPT.US	Opthea Limited	20201012	10.963	10.963	10.963	10.963	688	17.5408
OPTN.US	OptiNose Inc	20201012	4.01	4.05	3.84	3.98	200100	3.98	down	down	correct
ORGN.US	Origin Materials Inc	20201012	9.8	9.9899	9.79	9.8	179375	9.8
ORGO.US	Organogenesis Holdings Inc	20201012	3.9	4.07	3.71	4.06	105508	4.06	up	up	correct
ORGS.US	Orgenesis Inc	20201012	5.6	5.6	5.45	5.53	15177	5.53	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20201012	25.52	25.52	22.92	23.28	58300	23.28	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20201012	452.71	461.62	449.33	458.47	491381	458.47	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20201012	2.74	2.74	2.66	2.72	32183	2.72	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20201012	13.35	13.85	13.35	13.85	8389	13.227	up	down	incorrect
ORTX.US	Orchard Therapeutics plc	20201012	4.34	4.46	4.21	4.36	494400	4.36	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20201012	2.25	2.25	2.25	2.25	30	11.25
OSBC.US	Old Second Bancorp Inc	20201012	8.58	8.64	8.37	8.58	32865	8.4616
OSIS.US	OSI Systems Inc	20201012	80.67	81.85	80.18	81.69	56700	81.69	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20201012	6.24	6.31	5.91	6.25	295200	6.25	up	up	correct
OSPN.US	OneSpan Inc	20201012	25.39	26.63	24.9441	26.54	444575	26.54	up	up	correct
OSS.US	One Stop Systems Inc	20201012	2.32	2.34	2.3	2.3	70300	2.3	down	down	correct
OSTK.US	Overstock.com Inc	20201012	84.26	84.7997	80.15	81.46	2718758	81.46	down	down	correct
OSUR.US	OraSure Technologies Inc	20201012	15.4	15.45	15	15.21	1245818	15.21	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20201012	7.53	7.55	7.01	7.18	206200	7.18	down	down	correct
OTEL.US	Otelco Inc	20201012	11.44	11.47	11.44	11.47	500	11.47	up	up	correct
OTEX.US	Open Text Corporation	20201012	42.5	42.91	42.36	42.76	206953	41.8323	up	up	correct
OTIC.US	Otonomy Inc	20201012	4.26	4.46	4.18	4.28	137749	4.28	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20201012	0.78	0.875	0.75	0.875	2409549	0.875	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20201012	0.125	0.1649	0.1212	0.1649	25394	0.1649	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20201012	9.65	9.65	9.65	9.65	3100	9.65
OTMOW.US	Otonomo Technologies Ltd. Warrant	20201012	0.75	0.75	0.7	0.7	55000	0.7	down	up	incorrect
OTRK.US	Ontrak Inc	20201012	65.66	65.73	61.3488	62.35	420058	62.35	down	up	incorrect
OTRKP.US	Ontrak Inc	20201012	25.095	25.19	25	25.06	1100	21.8706	down	down	correct
OTTR.US	Otter Tail Corporation	20201012	39.06	39.5	38.885	39.34	78374	37.8271	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20201012	22.4	23.63	22.3	23.23	6589	22.2211	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20201012	5.74	5.78	5.46	5.54	785800	5.54	down	down	correct
OVLY.US	Oak Valley Bancorp	20201012	14.73	15.32	14.68	15.18	4953	14.9178	up	up	correct
OWSCX.US	OWSCX	20201012	19.27	19.27	19.27	19.27	0	18.7293
OXBR.US	Oxbridge Re Holdings Limited	20201012	2.22	2.29	2	2.12	906161	2.12	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20201012	0.12	0.125	0.115	0.117	111423	0.117	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20201012	4.68	4.7	4.66	4.69	690107	4.0128	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20201012	24.2	24.2	24.095	24.12	1089	22.1653	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20201012	23.01	23.01	22.97	22.99	1400	21.2266	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20201012	2.57	2.6	2.56	2.58	185764	2.2594	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20201012	24.56	24.785	24.56	24.6	20312	22.6915	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20201012	24.45	24.45	24.45	24.45	700	22.6269
OYST.US	Oyster Point Pharma Inc	20201012	25.18	25.4	23.07	23.48	127100	23.48	down	down	correct
OZK.US	Bank OZK	20201012	22.18	22.33	21.92	22.26	621970	21.6283	up	up	correct
PAA.US	Plains All American Pipeline L.P	20201012	6.4	6.4775	6.28	6.44	4505722	5.7938	up	up	correct
PAAS.US	Pan American Silver Corp	20201012	34.14	34.6809	33.5	34.29	1714525	33.8129	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20201012	13.76	13.9	12.34	13.12	7115761	13.12	down	down	correct
PACW.US	PacWest Bancorp	20201012	19.14	19.58	19.02	19.57	1044114	18.9296	up	up	correct
PAE.US	PAE Incorporated	20201012	9.24	9.66	9.05	9.52	147000	9.52	up	up	correct
PAEWW.US	PAE Incorporated	20201012	2.79	2.79	2.78	2.79	1000	2.79
PAGP.US	Plains GP Holdings L.P	20201012	6.74	6.8	6.56	6.69	2399931	6.0447	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20201012	18.46	18.88	18.43	18.82	118808	18.3282	up	up	correct
PAICU.US	Petra Acquisition Inc	20201012	9.95	9.95	9.95	9.95	25100	9.95
PALT.US	Paltalk Inc. Common Stock	20201012	0.87	0.87	0.87	0.87	300	0.87
PANA.US	Panacea Acquisition Corp. II	20201012	11.16	11.18	10.71	10.79	3900	10.79	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20201012	3.25	3.28	3	3.17	253817	3.073	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20201012	255	255.99	252.52	253.1	619077	253.1	down	down	correct
PASG.US	Passage Bio Inc	20201012	15.39	16.1	15.03	15.91	98800	15.91	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20201012	8.8	8.95	8.8	8.906	2251	4.9728	up	up	correct
PATK.US	Patrick Industries Inc	20201012	64.75	64.8373	63.9	64.11	80147	63.1953	down	down	correct
PAVM.US	PAVmed Inc	20201012	2.09	2.14	1.95	2	840500	2	down	down	correct
PAVMW.US	PAVmed Inc	20201012	0.91	0.91	0.91	0.91	0	0.91
PAVMZ.US	PAVmed Inc. Series Z Warrant	20201012	0.96	0.96	0.8706	0.9154	73988	0.9154	down	up	incorrect
PAYS.US	PaySign Inc	20201012	5.89	6.22	5.72	6.04	437486	6.04	up	up	correct
PAYX.US	Paychex Inc	20201012	83.22	83.65	82.41	83.01	1799353	80.3705	down	down	correct
PBCT.US	People's United Financial Inc	20201012	10.82	10.95	10.76	10.9	3836510	10.2468	up	up	correct
PBCTP.US	People's United Financial Inc	20201012	27.35	27.647	26.79	27.02	23501	25.3687	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20201012	9.27	9.36	9.26	9.305	6700	9.305	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20201012	10.1	10.25	10.1	10.2162	2606	9.977	up	down	incorrect
PBIP.US	Prudential Bancorp Inc	20201012	11.2	11.38	11.1843	11.38	5559	11.1041	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20201012	3.26	3.3	3.12	3.21	17878	3.21	down	down	correct
PBPB.US	Potbelly Corporation	20201012	4.15	4.1989	3.83	4.02	112699	4.02	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20201012	2.425	2.47	2.42	2.47	10300	2.47	up	up	correct
PBYI.US	Puma Biotechnology Inc	20201012	9.96	10.14	9.7	9.78	720729	9.78	down	down	correct
PCAR.US	PACCAR Inc	20201012	90.22	90.265	89.13	89.78	1746328	85.9716	down	up	incorrect
PCB.US	PCB Bancorp	20201012	9.285	9.285	9.14	9.23	10724	8.9099	down	down	correct
PCH.US	PotlatchDeltic Corporation	20201012	46.74	47.35	46.01	47.03	291981	42.1727	up	down	incorrect
PCOM.US	Points International Ltd	20201012	9.73	10.47	9.68	10.18	15400	10.18	up	up	correct
PCRX.US	Pacira BioSciences Inc	20201012	57.84	58.38	56.85	57.54	249489	57.54	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20201012	4.84	5.05	4.75	4.85	114280	4.85	up	up	correct
PCSB.US	PCSB Financial Corporation	20201012	12.86	13.13	12.86	13.1	33516	12.9072	up	up	correct
PCT.US	PureCycle Technologies Inc	20201012	9.98	10.05	9.89	9.89	4704	9.89	down	down	correct
PCTI.US	PCTEL Inc	20201012	5.79	5.91	5.75	5.88	68977	5.6354	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20201012	185.63	189.925	182.4	188.72	335313	188.72	up	up	correct
PCVX.US	Vaxcyte Inc	20201012	48.47	49.63	47.3	48	67500	48	down	down	correct
PCYG.US	Park City Group Inc	20201012	5.16	5.5	5.12	5.5	55142	5.5	up	up	correct
PCYO.US	Pure Cycle Corporation	20201012	9.99	10.2	9.95	10.13	46934	10.13	up	up	correct
PDCE.US	PDC Energy Inc	20201012	12.49	12.73	12.02	12.61	840504	12.3798	up	up	correct
PDCO.US	Patterson Companies Inc	20201012	25.28	25.79	25.13	25.69	543283	24.6235	up	up	correct
PDD.US	Pinduoduo Inc	20201012	81.88	85.3	80.7	84.72	11398300	84.72	up	down	incorrect
PDEX.US	Pro	20201012	29.5	29.5	27.76	28.23	15600	28.23	down	down	correct
PDFS.US	PDF Solutions Inc	20201012	20.87	21	20.75	20.88	65709	20.88	up	up	correct
PDLB.US	PDL Community Bancorp	20201012	8.91	9.12	8.91	9.12	1588	9.12	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20201012	2.29	2.3	2.21	2.28	158711	2.28	down	down	correct
PDSKX.US	PDSKX	20201012	23.65	23.65	23.65	23.65	0	23.0704
PDSRX.US	PDSRX	20201012	23.61	23.61	23.61	23.61	0	22.9203
PDSYX.US	PDSYX	20201012	23.71	23.71	23.71	23.71	0	23.13
PEBK.US	Peoples Bancorp of North Carolina Inc	20201012	16.49	17	16.49	17	4409	16.4806	up	up	correct
PEBO.US	Peoples Bancorp Inc	20201012	20.72	21.24	20.715	21.12	32961	19.8817	up	up	correct
PEGA.US	Pegasystems Inc	20201012	133	134.29	132.15	132.73	174869	132.6049	down	down	correct
PENN.US	Penn National Gaming Inc	20201012	66.21	67.6042	64.33	64.92	4831618	64.92	down	down	correct
PEP.US	PepsiCo Inc	20201012	141.12	143.49	139.78	142.13	6167150	137.1195	up	up	correct
PERI.US	Perion Network Ltd	20201012	7.83	7.99	7.72	7.96	194756	7.96	up	up	correct
PESI.US	Perma	20201012	7	7.13	6.9	7.02	19000	7.02	up	up	correct
PETQ.US	PetIQ Inc	20201012	33.39	33.44	32.16	32.81	316600	32.81	down	down	correct
PETS.US	PetMed Express Inc	20201012	32.36	33.24	31.91	32.81	401122	31.3047	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20201012	0.6	0.65	0.55	0.65	438	2.6	up	up	correct
PETZ.US	TDH Holdings Inc	20201012	1.29	1.4	1.29	1.36	7900	1.36	up	up	correct
PFALX.US	PFALX	20201012	8.72	8.72	8.72	8.72	0	8.2472
PFBC.US	Preferred Bank	20201012	34.4	35.15	34.01	34.9	44065	34.0874	up	up	correct
PFC.US	Premier Financial Corp	20201012	17.48	17.8	17.27	17.71	82694	16.9366	up	down	incorrect
PFFLX.US	PFFLX	20201012	8.72	8.72	8.72	8.72	0	8.2523
PFG.US	Principal Financial Group Inc	20201012	42.68	43	42.3	42.8	1048556	40.7658	up	up	correct
PFHD.US	Professional Holding Corp	20201012	14.2	14.43	14	14.4	12800	14.4	up	up	correct
PFIE.US	Profire Energy Inc	20201012	0.76	0.78	0.736	0.7625	616330	0.7625	up	up	correct
PFIN.US	P&F Industries Inc	20201012	4.47	4.913	4.47	4.7688	13577	4.7688	up	up	correct
PFIS.US	Peoples Financial Services Corp	20201012	37.48	38.2	37.48	38.18	4125	36.5958	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20201012	8.72	8.72	8.72	8.72	0	8.0387
PFLT.US	PennantPark Floating Rate Capital Ltd	20201012	8.71	8.7599	8.65	8.7	125181	7.7184	down	down	correct
PFMT.US	Performant Financial Corporation	20201012	1.65	2.1	1.65	2.03	795800	2.03	up	up	correct
PFSW.US	PFSweb Inc	20201012	8.27	8.31	7.63	7.86	103492	7.86	down	up	incorrect
PFX.US	Phenixfin Corporation	20201012	22	22.37	19.98	20.8475	32608	20.8475	down	down	correct
PFXNL.US	PhenixFIN Corporation	20201012	23.51	23.5324	23.1	23.38	4890	22.0052	down	down	correct
PGC.US	Peapack	20201012	16.42	16.86	16.07	16.77	77172	16.6152	up	up	correct
PGEN.US	Precigen Inc	20201012	5.6	5.6	4.8801	5.02	1904019	5.02	down	down	correct
PGNY.US	Progyny Inc	20201012	28.91	30.02	28.5	29.51	480700	29.51	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20201012	3.74	3.74	3.52	3.61	135400	3.61	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20201012	39.75	40.83	39.42	40.22	31100	40.22	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20201012	2.995	3.49	2.975	3.35	71945	3.35	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20201012	2.27	2.38	2.15	2.177	261200	2.177	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20201012	0.115	0.1211	0.11	0.11	4621	0.11	down	down	correct
PHUN.US	Phunware Inc	20201012	0.92	0.925	0.888	0.8929	1175887	0.8929	down	up	incorrect
PHUNW.US	Phunware Inc	20201012	0.131	0.131	0.131	0.131	252	0.131
PI.US	Impinj Inc	20201012	30.5	30.99	30.22	30.76	172500	30.76	up	up	correct
PIIVX.US	PIIVX	20201012	32.93	32.93	32.93	32.93	0	32.2885
PINC.US	Premier Inc	20201012	33.29	33.3593	32.52	32.68	370092	31.8056	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20201012	2.21	2.31	2.19	2.29	298800	2.29	up	up	correct
PIXY.US	ShiftPixy Inc	20201012	2.84	2.85	2.54	2.61	2011396	2.61	down	down	correct
PKBK.US	Parke Bancorp Inc	20201012	13.25	13.3	13.1	13.13	8460	12.7157	down	down	correct
PKOH.US	Park	20201012	18.31	18.35	17.9	18.34	40584	17.9296	up	up	correct
PLAB.US	Photronics Inc	20201012	10.9	10.9	10.63	10.68	184681	10.68	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20201012	16.07	16.1099	15.425	15.58	2480079	15.58	down	down	correct
PLBC.US	Plumas Bancorp	20201012	20.4	21.38	20.4	20.56	6915	20.0541	up	up	correct
PLBY.US	PLBY Group Inc	20201012	10.1	10.1	10.04	10.05	22751	10.05	down	down	correct
PLCE.US	The Children's Place Inc	20201012	28.39	28.945	27	27	1001912	27	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20201012	0.74	0.74	0.7	0.71	193700	0.71	down	down	correct
PLL.US	Piedmont Lithium Inc	20201012	37	37.0582	33.8	34.4	2242207	34.4	down	down	correct
PLMR.US	Palomar Holdings Inc	20201012	84.52	86.33	83.952	84.58	298800	84.58	up	up	correct
PLPC.US	Preformed Line Products Company	20201012	49.28	50.71	49.28	50.71	5935	50.1244	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20201012	24.26	25.48	24.1	24.87	39291	24.87	up	up	correct
PLSE.US	Pulse Biosciences Inc	20201012	15.57	15.57	15.03	15.4	43700	15.4	down	down	correct
PLUG.US	Plug Power Inc	20201012	18.88	18.89	17.29	17.64	38520100	17.64	down	down	correct
PLUS.US	ePlus inc	20201012	76.9	78.33	76.605	77.87	54493	38.935	up	up	correct
PLXP.US	PLx Pharma Inc	20201012	3.23	3.32	3.22	3.22	5471	3.22	down	down	correct
PLXS.US	Plexus Corp	20201012	73.33	74.06	73.12	73.13	113317	73.13	down	up	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20201012	4.2	4.22	4.11	4.15	533700	4.15	down	down	correct
PMAAX.US	PMAAX	20201012	10.92	10.92	10.92	10.92	0	10.6162
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20201012	0.0105	0.0105	0.0099	0.0102	9073	15.3008	down	down	correct
PMD.US	Psychemedics Corporation	20201012	4.4	4.4	4.25	4.295	37280	4.2648	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20201012	1.7	2.1	1.7	2.02	558200	2.02	up	up	correct
PMFLX.US	PMFLX	20201012	10.92	10.92	10.92	10.92	0	10.6087
PMIFX.US	PMIFX	20201012	9.88	9.88	9.88	9.88	0	8.938
PMTS.US	CPI Card Group Inc. Common Stock	20201012	2.6	2.7	2.6	2.7	41600	2.7	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20201012	35.17	35.99	34.21	34.81	118500	34.81	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20201012	6.77	6.96	6.77	6.96	600	6.96	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20201012	39.69	40.71	39.65	40.66	256219	40.1721	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20201012	27.12	27.12	26.8	27	7600	25.0281	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20201012	3.3	3.34	3.28	3.28	193233	2.9708	down	down	correct
PNNTG.US	PNNTG	20201012	23.69	23.69	23.69	23.69	0	22.4341
PNRG.US	PrimeEnergy Resources Corporation	20201012	70.01	70.01	70.01	70.01	0	70.01
PNT.US	POINT Biopharma Global Inc	20201012	14	14.2698	14	14.25	3915	14.25	up	up	correct
PNTG.US	The Pennant Group Inc	20201012	39.28	46.44	37.05	37.71	766200	37.71	down	down	correct
POAI.US	Predictive Oncology Inc	20201012	0.8103	0.8247	0.792	0.802	290864	0.802	down	down	correct
PODD.US	Insulet Corporation	20201012	252.72	252.72	245	245.98	191696	245.98	down	down	correct
POLA.US	Polar Power Inc	20201012	3.68	3.78	3.37	3.49	723553	3.49	down	down	correct
POOL.US	Pool Corporation	20201012	349.99	353.47	347	352.69	281373	349.6844	up	up	correct
POPM.US	PopMail.com Inc	20201012	0.0002	0.0002	0.0002	0.0002	0	0.0002
POWI.US	Power Integrations Inc	20201012	61.53	62.53	61.12	61.96	364227	61.5135	up	down	incorrect
POWL.US	Powell Industries Inc	20201012	26.16	26.8	25.7	26.53	36338	25.3612	up	up	correct
POWW.US	AMMO Inc	20201012	2.59	2.73	2.5	2.55	114773	2.55	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20201012	24.06	24.59	23.83	24.52	265965	23.4865	up	up	correct
PPBT.US	Purple Biotech Ltd	20201012	4.43	4.48	4.34	4.41	173669	4.41	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20201012	15.41	15.98	15.2552	15.8	1030381	15.8	up	up	correct
PPD.US	PPD Inc	20201012	37.29	37.29	36.39	36.72	961000	36.72	down	down	correct
PPIH.US	Perma	20201012	5.9	5.9	5.9	5.9	0	5.9
PPSI.US	Pioneer Power Solutions Inc	20201012	4.42	4.74	4	4.02	1683199	3.9201	down	down	correct
PPTA.US	Midas Gold Corp.	20201012	11	11	10.3	10.5	23584	10.5	down	down	correct
PRAA.US	PRA Group Inc	20201012	39.31	39.47	38.1	38.88	355902	38.88	down	down	correct
PRCH.US	Porch Group Inc	20201012	10.5	10.5	10.25	10.5	40315	10.5
PRDEX.US	PREDEX Funds	20201012	25.07	25.07	25.07	25.07	0	24.0212
PRDO.US	Perdoceo Education Corporation	20201012	12.44	12.45	12.15	12.43	331800	12.43	down	down	correct
PRFT.US	Perficient Inc	20201012	45.41	45.49	44.79	45.27	113681	45.27	down	down	correct
PRFX.US	PainReform Ltd	20201012	4.8	4.8	4.6	4.6	9400	4.6	down	up	incorrect
PRGS.US	Progress Software Corporation	20201012	40.38	40.92	40.21	40.27	291164	39.4959	down	down	correct
PRIM.US	Primoris Services Corporation	20201012	19.89	20.17	19.735	20.06	291525	19.8898	up	up	correct
PRIVX.US	Sharespost 100 Fund	20201012	32.7	32.7	32.7	32.7	0	32.0582
PRLD.US	Prelude Therapeutics Incorporated	20201012	43.65	46.335	43.63	44.17	86100	44.17	up	up	correct
PRLVX.US	PRLVX	20201012	32.49	32.49	32.49	32.49	0	31.8478
PROC.US	Procaps Group S.A. Ordinary Shares	20201012	9.93	9.94	9.9	9.9	19700	9.9	down	down	correct
PROF.US	Profound Medical Corp	20201012	17.45	17.77	17.3601	17.38	14206	17.38	down	down	correct
PROG.US	Progenity Inc	20201012	9.26	9.322	9	9.13	22900	9.13	down	down	correct
PROV.US	Provident Financial Holdings Inc	20201012	13.66	14.24	13.61	14.14	4988	13.5365	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20201012	6.04	6.04	4.44	4.76	191493	4.5358	down	up	incorrect
PRPL.US	Purple Innovation Inc	20201012	29.55	29.82	28.8	29.34	1025100	29.34	down	down	correct
PRPO.US	Precipio Inc	20201012	2.31	2.38	2.23	2.245	303744	2.245	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20201012	4.87	4.87	4.7	4.78	84145	4.78	down	down	correct
PRTA.US	Prothena Corporation plc	20201012	11.12	11.39	10.93	11.34	132306	11.34	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20201012	3.13	3.25	3.05	3.06	36200	3.06	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20201012	5.71	5.76	5.5	5.54	239730	5.54	down	down	correct
PRTS.US	CarParts.com Inc	20201012	11.07	12.79	11.02	12.33	2292900	12.33	up	down	incorrect
PRVB.US	Provention Bio Inc	20201012	15.02	15.1	13.765	13.78	417764	13.78	down	down	correct
PSEC.US	Prospect Capital Corporation	20201012	5.16	5.17	5.14	5.16	860674	4.5952
PSHG.US	Performance Shipping Inc	20201012	0.84	0.88	0.6289	0.6443	3299793	6.3198	down	up	incorrect
PSMT.US	PriceSmart Inc	20201012	69.63	71.13	68.87	71	108996	70.4658	up	up	correct
PSNL.US	Personalis Inc	20201012	30.74	30.75	27.93	28.36	671300	28.36	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20201012	17.35	17.35	17.35	17.35	0	16.5405
PSTI.US	Pluristem Therapeutics Inc	20201012	10.98	11.24	10.71	11.06	195646	11.06	up	up	correct
PSTV.US	Plus Therapeutics Inc	20201012	2.6	2.65	2.59	2.61	65184	2.61	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20201012	8.95	9.86	8.87	9.8	99096	9.8	up	up	correct
PT.US	Pintec Technology Holdings Limited	20201012	0.92	1.04	0.92	1	103200	1	up	up	correct
PTC.US	PTC Inc	20201012	86.86	87.83	85.91	87.5	463283	87.5	up	up	correct
PTCT.US	PTC Therapeutics Inc	20201012	54	54.87	53.06	54.58	265748	54.58	up	up	correct
PTDEX.US	PREDEX	20201012	25.17	25.17	25.17	25.17	0	24.1782
PTE.US	PolarityTE Inc	20201012	1.09	1.1	1.04	1.05	183019	1.05	down	up	incorrect
PTEN.US	Patterson	20201012	2.93	2.97	2.845	2.935	1656715	2.892	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20201012	21.32	22.55	20.66	22.06	858400	22.06	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20201012	1.22	1.22	1.22	1.22	2	1.22
PTMN.US	Portman Ridge Finance Corporation	20201012	13.5	13.8	13.4	13.5	3410	11.6769
PTNR.US	Partner Communications Company Ltd	20201012	3.87	4.06	3.83	4.01	12700	4.01	up	up	correct
PTON.US	Peloton Interactive Inc	20201012	125.095	129.41	122.24	127.3	20531400	127.3	up	up	correct
PTRS.US	Partners Bancorp	20201012	5.54	5.55	5.42	5.55	6510	5.4615	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20201012	41.93	43.6978	41.93	42.3	2411	21.15	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20201012	14.04	14.1	13.35	13.94	857200	13.5618	down	up	incorrect
PULM.US	Pulmatrix Inc	20201012	1.2	1.2	1.15	1.175	165839	1.175	down	down	correct
PUYI.US	Puyi Inc	20201012	6.05	6.05	5.675	5.85	7701	5.85	down	down	correct
PVAC.US	Penn Virginia Corporation	20201012	10	10.19	9.75	10.17	209051	10.17	up	up	correct
PVBC.US	Provident Bancorp Inc	20201012	8.2399	8.33	8.19	8.31	16480	8.2056	up	up	correct
PWDEX.US	PREDEX	20201012	25.17	25.17	25.17	25.17	0	24.1782
PWFL.US	PowerFleet Inc	20201012	6.495	6.7	6.35	6.69	103238	6.69	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20201012	21.42	21.61	21.33	21.33	3243	20.039	down	up	incorrect
PXLW.US	Pixelworks Inc	20201012	2.33	2.35	2.2701	2.34	250858	2.34	up	up	correct
PXS.US	Pyxis Tankers Inc	20201012	0.98	1.2	0.951	1.04	1083102	1.04	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20201012	18.95	19.5	18.95	19.5	565	17.3724	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20201012	0.7	0.7	0.69	0.69	733	0.69	down	up	incorrect
PYPD.US	PolyPid Ltd	20201012	10.41	10.509	10.3	10.355	11900	10.355	down	down	correct
PYPL.US	PayPal Holdings Inc	20201012	199.87	204.08	196.632	201.51	10603200	201.51	up	up	correct
PZZA.US	Papa John's International Inc	20201012	80.14	80.96	79.67	80.14	601557	79.133
QADA.US	QAD Inc	20201012	45.25	45.54	44.65	45.46	28144	45.3249	up	up	correct
QADB.US	QAD Inc	20201012	31.75	32	31.5	31.75	4973	31.65
QCOM.US	QUALCOMM Incorporated	20201012	127.6996	127.6996	124.9523	126.69	7893835	123.8626	down	down	correct
QCRH.US	QCR Holdings Inc	20201012	30.42	31.2	30.285	30.85	20465	30.6578	up	up	correct
QDEL.US	Quidel Corporation	20201012	282	287.3	267.03	270.75	1185867	270.75	down	down	correct
QFIN.US	360 DigiTech Inc	20201012	12.85	12.85	12.42	12.51	411228	12.3411	down	up	incorrect
QH.US	Quhuo Limited	20201012	7.13	7.14	6.95	6.95	25600	6.95	down	down	correct
QIWI.US	QIWI plc	20201012	17.25	17.38	17.05	17.19	121592	14.9229	down	down	correct
QK.US	Q&K International Group Limited	20201012	6.15	6.18	6.11	6.18	16400	6.18	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20201012	4.98	5.02	4.85	4.9	638974	4.9	down	down	correct
QLYS.US	Qualys Inc	20201012	100.89	102.54	100.16	102.33	249148	102.33	up	up	correct
QMCO.US	Quantum Corporation	20201012	4.9	4.96	4.8	4.89	86400	4.89	down	down	correct
QNST.US	QuinStreet Inc	20201012	17.03	17.44	16.75	16.78	299526	16.78	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20201012	24.68	25.12	24.68	24.98	169123	23.1277	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20201012	1.97	2.09	1.9	2.045	196676	2.045	up	up	correct
QRTEA.US	Qurate Retail Inc	20201012	7.78	7.945	7.77	7.85	2911638	6.0071	up	up	correct
QRTEB.US	Qurate Retail Inc	20201012	7.96	7.96	7.82	7.86	19575	6.0641	down	down	correct
QRTEP.US	Qurate Retail Inc	20201012	99.25	99.46	98.93	98.99	55800	89.8734	down	down	correct
QRVO.US	Qorvo Inc	20201012	139.4	139.995	136.769	137.76	966148	137.76	down	down	correct
QS.US	WT	20201012	15.01	15.7	14.76	15.7	1206243	15.7	up	up	correct
QTNT.US	Quotient Limited	20201012	5.64	5.68	5.46	5.51	261300	5.51	down	down	correct
QTRX.US	Quanterix Corporation	20201012	46.15	47.98	43.95	44.95	288900	44.95	down	down	correct
QTT.US	Qutoutiao Inc	20201012	2.71	2.72	2.555	2.58	1133303	25.8	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20201012	4.1	4.3	3.81	3.81	41115	3.81	down	down	correct
QUIK.US	QuickLogic Corporation	20201012	3.24	3.27	3.1	3.14	23100	3.14	down	down	correct
QUMU.US	Qumu Corporation	20201012	4.57	4.65	4.45	4.45	14300	4.45	down	down	correct
QURE.US	uniQure N.V	20201012	36.89	37.67	36.26	36.93	151593	36.93	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20201012	6.66	6.84	6.54	6.81	127976	6.81	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20201012	8.425	8.5	7.54	8.5	10100	8.5	up	up	correct
RAIL.US	FreightCar America Inc	20201012	2.71	2.71	2.43	2.45	211981	2.45	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20201012	39.05	40.42	37.83	40.23	216300	40.23	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20201012	94.45	96.48	92.6	95.5	294830	95.5	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20201012	0.7923	0.876	0.7613	0.84	1557297	0.84	up	up	correct
RAVN.US	Raven Industries Inc	20201012	22.67	23.65	22.52	23.54	356440	23.54	up	down	incorrect
RBB.US	RBB Bancorp	20201012	12.43	12.69	12.32	12.69	33550	12.3069	up	up	correct
RBBN.US	Ribbon Communications Inc	20201012	3.98	4.11	3.9	4.055	206200	4.055	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20201012	31.07	32.25	30.9918	32.01	10989	30.9815	up	up	correct
RBCN.US	Rubicon Technology Inc	20201012	8.67	8.67	8.5	8.5	7200	8.5	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20201012	7.07	7.08	7	7	2816	7	down	down	correct
RBNC.US	Reliant Bancorp Inc	20201012	15.25	15.36	15.2	15.35	19138	14.9885	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20201012	1.16	1.16	1.01	1.1	1526	1.1	down	down	correct
RCEL.US	AVITA Medical Inc	20201012	26.69	27.5199	26.69	27.2	59711	27.2	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20201012	9.89	9.9	9.87	9.87	65200	9.87	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20201012	9.79	9.79	9.79	9.79	0	9.0162
RCICX.US	Resource Credit Income Fund Class C	20201012	9.9	9.9	9.9	9.9	0	9.2072
RCII.US	Rent	20201012	34.53	35	33.6394	33.99	552778	32.9138	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20201012	9.81	9.81	9.81	9.81	0	9.0303
RCILX.US	RCILX	20201012	9.79	9.79	9.79	9.79	0	9.0547
RCIWX.US	Resource Credit Income Fund Class W Shar	20201012	9.79	9.79	9.79	9.79	0	9.049
RCKT.US	Rocket Pharmaceuticals Inc	20201012	28.39	29.18	27.1591	28.84	214609	28.84	up	up	correct
RCKY.US	Rocky Brands Inc	20201012	26.23	26.65	26.09	26.53	16627	26.0581	up	up	correct
RCM.US	R1 RCM Inc	20201012	17.76	17.93	17.51	17.56	529207	17.56	down	down	correct
RCMT.US	RCM Technologies Inc	20201012	1.38	1.41	1.36	1.39	194200	1.39	up	down	incorrect
RCON.US	Recon Technology Ltd	20201012	0.968	1.08	0.9204	1.03	527601	1.03	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20201012	1.21	1.43	1	1.2	5802	3	down	down	correct
RDCM.US	RADCOM Ltd	20201012	8.94	9.2	8.87	8.87	16200	8.87	down	down	correct
RDFN.US	Redfin Corporation	20201012	55.5	55.95	54.45	54.9	751500	54.9	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20201012	10	10.27	9.7225	9.96	219101	9.96	down	down	correct
RDI.US	Reading International Inc	20201012	3.04	3.11	3	3.04	36600	3.04
RDIB.US	Reading International Inc	20201012	20.8215	22.9	20.8215	21.7	1088	21.7	up	up	correct
RDNT.US	RadNet Inc	20201012	16.91	17.405	16.795	17.32	107081	17.32	up	up	correct
RDUS.US	Radius Health Inc	20201012	13.9	13.97	13.37	13.72	246063	13.72	down	down	correct
RDVT.US	Red Violet Inc	20201012	21.4	22.5	21.4	22.45	25400	22.45	up	up	correct
RDWR.US	Radware Ltd	20201012	24.83	24.88	24.48	24.7	325389	24.7	down	down	correct
REAL.US	The RealReal Inc	20201012	15.58	15.73	15.14	15.36	1114800	15.36	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20201012	1.68	1.68	1.52	1.59	17548	1.59	down	down	correct
REDU.US	RISE Education Cayman Ltd	20201012	6.71	6.96	6.5	6.54	66800	6.54	down	down	correct
REED.US	Reed's Inc	20201012	1.03	1.03	1	1	90100	1	down	down	correct
REFR.US	Research Frontiers Incorporated	20201012	2.9	2.92	2.79	2.89	99700	2.89	down	down	correct
REG.US	Regency Centers Corporation	20201012	39.52	40.01	39.0349	39.75	554999	37.842	up	up	correct
REGI.US	Renewable Energy Group Inc	20201012	65.21	65.654	61.35	63.13	1646672	63.13	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20201012	602.2543	605.3904	590.85	601.55	1003166	601.55	down	down	correct
REKR.US	Rekor Systems Inc	20201012	6.67	6.75	6.33	6.46	237115	6.46	down	up	incorrect
RELI.US	Reliance Global Group Inc	20201012	0.1179	0.1245	0.11	0.1198	3267	10.2681	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20201012	4.4602	4.51	4.3	4.44	39509	4.247	down	down	correct
REPH.US	Recro Pharma Inc	20201012	2.31	2.31	2.14	2.2	210500	2.2	down	down	correct
REPL.US	Replimune Group Inc	20201012	24.04	25.45	23.65	24.79	168600	24.79	up	up	correct
RESN.US	Resonant Inc	20201012	2.64	2.8	2.63	2.68	1191100	2.68	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20201012	110.12	112	108	110.35	116000	110.35	up	up	correct
RETO.US	ReTo Eco	20201012	0.57	0.64	0.55	0.576	968300	0.576	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20201012	31.73	31.82	31.37	31.37	238500	30.1895	down	down	correct
RFIL.US	RF Industries Ltd	20201012	4.55	4.55	4.42	4.49	12800	4.49	down	down	correct
RGCO.US	RGC Resources Inc	20201012	23.95	24.15	23.8011	23.95	10046	23.0341
RGEN.US	Repligen Corporation	20201012	173.03	175.45	170.7291	173.41	372102	173.41	up	up	correct
RGLD.US	Royal Gold Inc	20201012	121.43	124.15	121	123.3	307810	121.9164	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20201012	0.54	0.55	0.5066	0.52	301081	0.52	down	down	correct
RGNX.US	REGENXBIO Inc	20201012	29.22	29.88	28.91	29.68	196300	29.68	up	down	incorrect
RGP.US	Resources Connection Inc	20201012	11.73	12.22	11.7	12.08	146500	11.5086	up	up	correct
RIBT.US	RiceBran Technologies	20201012	0.44	0.4674	0.42	0.4575	498672	0.4575	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20201012	24.24	24.66	23.425	24.43	60804	24.3385	up	up	correct
RIDE.US	Lordstown Motors Corp	20201012	25.42	26.95	23.5	25.19	6216580	25.19	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20201012	2.53	2.57	2.45	2.5	1254980	2.5	down	down	correct
RILY.US	B. Riley Financial Inc	20201012	26.91	27.17	26.71	27.04	64609	24.673	up	up	correct
RILYM.US	RILYM	20201012	24.09	24.1	23.96	23.96	2400	22.1402	down	down	correct
RILYN.US	B. Riley Financial Inc	20201012	23.87	23.97	23.52	23.9	11000	22.0672	up	up	correct
RILYP.US	B. Riley Financial Inc	20201012	23.93	24.35	23.7	23.7	21500	21.8263	down	down	correct
RIOT.US	Riot Blockchain Inc	20201012	3.22	3.65	3.16	3.5	12692100	3.5	up	up	correct
RIVE.US	Riverview Financial Corporation	20201012	7.11	7.23	7	7.08	5700	7.08	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20201012	3.2	3.3	3.19	3.21	54547	3.21	up	up	correct
RLAY.US	Relay Therapeutics Inc	20201012	42.36	42.85	41.538	42.39	126200	42.39	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20201012	38.98	38.99	37.02	38	83098	38	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20201012	10.93	11.08	10.93	10.98	34000	10.362	up	up	correct
RMBL.US	RumbleON Inc	20201012	35.01	36.96	33.7501	36.55	116472	36.55	up	up	correct
RMBS.US	Rambus Inc	20201012	14.5	14.575	14.34	14.42	515607	14.42	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20201012	2.91	2.9509	2.7701	2.825	34818	2.825	down	down	correct
RMNI.US	Rimini Street Inc	20201012	3.35	3.4	3.26	3.3	110700	3.3	down	down	correct
RMR.US	The RMR Group Inc	20201012	30.1	30.62	29.455	30.54	138965	24.7975	up	up	correct
RMRM.US	RMR Mortgage Trust	20201012	8.89	8.9	8.63	8.63	70300	8.2128	down	down	correct
RMTI.US	Rockwell Medical Inc	20201012	1.11	1.12	1.07	1.09	1221300	1.09	down	down	correct
RNA.US	Avidity Biosciences Inc	20201012	27.73	28.41	26.92	27.85	57717	27.85	up	up	correct
RNLX.US	Renalytix Plc	20201012	12.34	12.34	11.03	11.27	32500	11.27	down	down	correct
RNST.US	Renasant Corporation	20201012	26.62	27.66	26.62	27.56	604227	26.764	up	up	correct
RNWK.US	RealNetworks Inc	20201012	1.38	1.45	1.36	1.36	176800	1.36	down	down	correct
ROAD.US	Construction Partners Inc	20201012	19.93	20.5	19.82	20.21	139600	20.21	up	up	correct
ROCK.US	Gibraltar Industries Inc	20201012	73.25	73.86	71.86	73.07	160100	73.07	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20201012	10.86	10.95	10.68	10.88	780921	10.573	up	up	correct
ROKU.US	Roku Inc	20201012	226.203	227	221.35	221.68	5775800	221.68	down	down	correct
ROLL.US	RBC Bearings Incorporated	20201012	125.79	128.68	124.72	127.77	129562	127.77	up	down	incorrect
ROST.US	Ross Stores Inc	20201012	98.92	99.86	98.07	98.64	1690698	97.6834	down	down	correct
RPAY.US	Repay Holdings Corporation	20201012	25.3	25.38	24.46	24.6	332100	24.6	down	down	correct
RPD.US	Rapid7 Inc	20201012	66.42	66.69	65.265	65.56	2063800	65.56	down	down	correct
RPRX.US	Royalty Pharma plc	20201012	44.1	44.64	43.93	44.41	423680	43.5395	up	up	correct
RPTX.US	Repare Therapeutics Inc	20201012	24.77	26.19	23.05	23.79	124700	23.79	down	down	correct
RRBI.US	Red River Bancshares Inc	20201012	46.69	47	45.71	46.7	7200	46.4022	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20201012	14.08	14.14	13.15	13.53	621093	13.53	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20201012	17.7	18.1822	17.45	18	1071735	16.9351	up	down	incorrect
RSSS.US	Research Solutions Inc	20201012	2.3	2.3999	2.27	2.35	12981	2.35	up	up	correct
RTLR.US	Rattler Midstream LP	20201012	6.47	6.71	6.35	6.59	201200	5.9181	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20201012	5.42	5.8	5.04	5.67	118927	5.67	up	up	correct
RUN.US	Sunrun Inc	20201012	72.1	72.184	63.33	63.79	11066300	63.79	down	down	correct
RUSHA.US	Rush Enterprises Inc	20201012	55.76	56.81	55.635	56.55	148454	36.9793	up	up	correct
RUSHB.US	Rush Enterprises Inc	20201012	49.98	49.98	49.32	49.79	4808	32.51	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20201012	11.86	12.18	11.47	11.73	989810	11.73	down	down	correct
RVMD.US	Revolution Medicines Inc	20201012	40.21	41.91	39.23	41.57	329400	41.57	up	up	correct
RVNC.US	Revance Therapeutics Inc	20201012	27.64	28.3	27.09	27.76	394602	27.76	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20201012	0.5165	0.5165	0.47	0.4899	10467	0.4899	down	down	correct
RVSB.US	Riverview Bancorp Inc	20201012	5.1	5.17	4.895	5.15	34802	4.991	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20201012	1.2	1.2	1.15	1.17	68174	1.17	down	down	correct
RXT.US	Rackspace Technology Inc	20201012	18.45	18.5838	18.23	18.5	534402	18.5	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20201012	87.29	87.97	86.9	87.03	116631	87.03	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20201012	24.52	24.86	24.09	24.8	157700	24.8	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20201012	28.5	28.5	27.65	27.77	29301	26.0562	down	down	correct
RZLT.US	Rezolute Inc	20201012	0.4205	0.48	0.4205	0.48	373365	24	up	down	incorrect
SABR.US	Sabre Corporation	20201012	6.88	6.91	6.68	6.85	4030260	6.85	down	down	correct
SABRP.US	Sabre Corporation	20201012	93.75	97.58	93.75	97.58	42600	92.0047	up	up	correct
SAFM.US	Sanderson Farms Inc	20201012	118.37	123.06	117.65	122.42	324560	121.126	up	up	correct
SAFT.US	Safety Insurance Group Inc	20201012	68.2	70.13	67.88	69.85	36823	66.0294	up	up	correct
SAGE.US	Sage Therapeutics Inc	20201012	64.84	64.91	61.22	61.65	514130	61.65	down	up	incorrect
SAIA.US	Saia Inc	20201012	144.14	151.36	143.85	145.37	182357	145.37	up	up	correct
SAL.US	Salisbury Bancorp Inc	20201012	35.5	35.5	35.5	35.5	733	34.3324
SALM.US	Salem Media Group Inc	20201012	0.99	1.06	0.95	0.99	2335300	0.99
SAMG.US	Silvercrest Asset Management Group Inc	20201012	11.98	12.18	11.71	11.75	12533	11.1503	down	down	correct
SANM.US	Sanmina Corporation	20201012	27.95	28.09	27.765	27.96	190548	27.96	up	up	correct
SANW.US	S&W Seed Company	20201012	2.39	2.42	2.37	2.4	25000	2.4	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20201012	25.5	26.155	25.315	26.11	94460	25.0538	up	up	correct
SATS.US	EchoStar Corporation	20201012	27.06	27.315	26.46	26.81	229183	26.81	down	down	correct
SAVA.US	Cassava Sciences Inc	20201012	11.89	12.08	11.07	11.43	1188174	11.43	down	up	incorrect
SBAC.US	SBA Communications Corporation	20201012	313.89	315.79	311.1	313.93	556624	311.0367	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20201012	20.2	20.51	20.12	20.46	165398	20.2213	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20201012	1.27	1.33	1.27	1.3	55800	1.3	up	down	incorrect
SBFG.US	SB Financial Group Inc	20201012	15.74	15.9	15.584	15.9	4686	15.4197	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20201012	18.8	19.15	18.5	19	1089889	18.3725	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20201012	7.1	7.13	6.93	7.09	266197	6.1749	down	down	correct
SBNY.US	Signature Bank	20201012	84.24	85.97	84.1801	85.95	299789	84.4934	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20201012	14.51	14.85	14.38	14.715	1278701	13.4258	up	up	correct
SBSI.US	Southside Bancshares Inc	20201012	26.16	26.62	26.16	26.57	70173	25.3558	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20201012	3.38	3.58	3.38	3.57	26400	3.57	up	up	correct
SBUX.US	Starbucks Corporation	20201012	90.4595	91.1	89.9301	90.78	5909054	88.8846	up	down	incorrect
SCHL.US	Scholastic Corporation	20201012	21.88	21.96	21.48	21.86	121460	21.2814	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20201012	21.02	21.18	20.67	20.94	124292	20.3933	down	down	correct
SCKT.US	Socket Mobile Inc	20201012	1.37	1.37	1.23	1.31	119200	1.31	down	down	correct
SCOA.US	Scion Tech Growth I	20201012	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20201012	2.12	2.27	2.12	2.26	189000	2.26	up	up	correct
SCPH.US	scPharmaceuticals Inc	20201012	8.21	8.35	8.088	8.32	23000	8.32	up	up	correct
SCPL.US	SciPlay Corporation	20201012	16.94	17.08	14.62	15.49	1954200	15.49	down	down	correct
SCR.US	Score Media and Gaming Inc	20201012	0.5152	0.6	0.5152	0.5824	57065	0.5824	up	up	correct
SCSC.US	ScanSource Inc	20201012	21.41	22.02	21.14	21.91	59600	21.91	up	up	correct
SCVL.US	Shoe Carnival Inc	20201012	36.94	36.94	36.49	36.9	278560	18.2924	down	up	incorrect
SCVX.US	UN	20201012	10.56	10.56	10.56	10.56	0	10.56
SCWX.US	SecureWorks Corp	20201012	11.99	12.14	11.88	11.97	56800	11.97	down	down	correct
SCYX.US	SCYNEXIS Inc	20201012	5.6	5.6	5.21	5.24	86494	5.24	down	down	correct
SDC.US	SmileDirectClub Inc	20201012	12.52	12.82	12.38	12.51	2958600	12.51	down	down	correct
SDGR.US	Schrödinger Inc	20201012	58.48	62.26	58.03	62.25	1876400	62.25	up	up	correct
SEAC.US	SeaChange International Inc	20201012	0.89	0.91	0.83	0.85	308000	0.85	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20201012	10	10	10	10	152	10
SECO.US	Secoo Holding Limited	20201012	2.75	2.83	2.7	2.82	61000	2.82	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20201012	310	311.5964	288	297.94	1870311	297.94	down	down	correct
SEED.US	Origin Agritech Limited	20201012	10.8	10.8	10.16	10.4	47820	10.4	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20201012	0.946	0.98	0.9078	0.9162	599345	0.9162	down	up	incorrect
SEIC.US	SEI Investments Company	20201012	55.56	56.4	55.56	56.02	396856	54.9586	up	up	correct
SELB.US	Selecta Biosciences Inc	20201012	2.02	2.199	1.96	2.04	2550400	2.04	up	up	correct
SELF.US	Global Self Storage Inc	20201012	3.975	4.0561	3.975	4	11507	3.7528	up	up	correct
SENEA.US	Seneca Foods Corporation	20201012	40.2	40.99	40.06	40.59	20400	40.59	up	up	correct
SENEB.US	Seneca Foods Corporation	20201012	37.36	37.36	37.36	37.36	0	37.36
SESN.US	Sesen Bio Inc	20201012	1.3	1.33	1.28	1.29	1100800	1.29	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20201012	28.0101	29.0158	28.0101	29	5703	28.2666	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20201012	38.05	38.99	37.874	38.88	84735	38.3517	up	up	correct
SFET.US	Safe	20201012	1.07	1.15	1.05	1.1	720800	1.1	up	up	correct
SFIX.US	Stitch Fix Inc	20201012	31.73	32.87	31.42	31.44	1999059	31.44	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20201012	21.87	22.09	21.525	21.57	1524194	21.57	down	down	correct
SFNC.US	Simmons First National Corporation	20201012	17.31	17.74	17.3	17.69	558917	17.1323	up	up	correct
SFST.US	Southern First Bancshares Inc	20201012	27.6	27.72	27.25	27.43	9900	27.43	down	up	incorrect
SFT.US	Shift Technologies Inc	20201012	11.14	11.83	11.101	11.31	334058	11.31	up	up	correct
SGA.US	Saga Communications Inc	20201012	19.48	19.72	19.34	19.72	2383	18.9201	up	up	correct
SGBX.US	SG Blocks Inc	20201012	2.09	2.1	1.96	2.04	190143	2.04	down	up	incorrect
SGC.US	Superior Group of Companies Inc	20201012	25.16	25.38	24.56	25.12	38437	24.5676	down	down	correct
SGEN.US	Seagen Inc	20201012	204.11	207.92	202.03	205.87	957233	205.87	up	up	correct
SGH.US	SMART Global Holdings Inc	20201012	25.09	25.86	25.04	25.65	276900	25.65	up	up	correct
SGLB.US	Sigma Labs Inc	20201012	2.45	2.49	2.37	2.4895	122737	2.4895	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20201012	0.1511	0.1999	0.1511	0.1531	9633	0.1531	up	up	correct
SGMA.US	SigmaTron International Inc	20201012	3.34	3.39	3.3	3.31	35400	3.31	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20201012	2.19	2.23	2.19	2.23	1400	2.23	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20201012	10.91	11.27	10.76	11.16	1849500	11.16	up	up	correct
SGMS.US	Scientific Games Corporation	20201012	34.1	34.4	33.35	33.4	1940445	33.4	down	down	correct
SGOC.US	SGOCO Group Ltd	20201012	0.8849	1.05	0.842	1.05	81462	1.05	up	up	correct
SGRP.US	SPAR Group Inc	20201012	0.7872	0.815	0.7871	0.7917	10704	0.7917	up	up	correct
SGRY.US	Surgery Partners Inc	20201012	23.06	23.38	22.28	22.55	340800	22.55	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20201012	11.91	12	11.77	11.86	22434	11.4248	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20201012	46.945	47.56	46.845	47.47	108965	29.5801	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20201012	0.52	0.53	0.5	0.5143	4419929	0.5143	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20201012	0.03	0.03	0.02	0.0221	69504	0.0221	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20201012	0.0234	0.042	0.0234	0.03	10407	0.03	up	up	correct
SHOO.US	Steven Madden Ltd	20201012	21.72	22.51	21.16	21.21	955445	20.9095	down	up	incorrect
SHPW.US	WT	20201012	0.6169	0.6169	0.55	0.6163	22109	0.6163	down	down	correct
SHYF.US	The Shyft Group Inc	20201012	20.96	21.54	20.96	21.47	92509	21.3949	up	down	incorrect
SIBN.US	SI	20201012	24.96	25.8	23.99	24.53	201600	24.53	down	down	correct
SIEB.US	Siebert Financial Corp	20201012	3.99	4.09	3.99	4.06	9512	4.06	up	down	incorrect
SIEN.US	Sientra Inc	20201012	4.43	4.4922	4.22	4.39	726071	4.39	down	down	correct
SIFY.US	Sify Technologies Limited	20201012	1.15	1.15	1.08	1.09	31904	1.09	down	down	correct
SIGA.US	SIGA Technologies Inc	20201012	7.08	7.08	6.71	6.79	293600	6.79	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20201012	53.64	55.54	53.53	55.47	216680	54.4938	up	up	correct
SILC.US	Silicom Ltd	20201012	33.73	33.85	32.93	33.51	3000	33.51	down	up	incorrect
SILK.US	Silk Road Medical Inc	20201012	67.1	67.18	65.36	65.59	226700	65.59	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20201012	42.2	42.95	41.48	42.47	220006	41.1252	up	down	incorrect
SINO.US	Sino	20201012	1.63	1.84	1.63	1.69	162637	1.69	up	up	correct
SINT.US	Sintx Technologies Inc	20201012	1.97	1.98	1.88	1.94	593509	1.94	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20201012	4	4.01	3.62	3.68	2161341	3.68	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20201012	5.87	5.95	5.85	5.91	27179197	5.8336	up	up	correct
SISI.US	Shineco Inc	20201012	2.91	3.26	2.91	3.23	225874	3.23	up	down	incorrect
SITM.US	SiTime Corporation	20201012	86.4	91.51	86.4	89.78	80200	89.78	up	up	correct
SIVB.US	SVB Financial Group	20201012	274.56	277.87	273.0903	276.29	193221	276.29	up	up	correct
SIVBP.US	SVB Financial Group	20201012	26.66	26.75	26.57	26.74	14600	25.141	up	up	correct
SKYW.US	SkyWest Inc	20201012	31.68	31.77	31.04	31.1	273400	31.1	down	down	correct
SLAB.US	Silicon Laboratories Inc	20201012	107.44	107.79	105.995	106.38	207928	106.38	down	down	correct
SLDB.US	Solid Biosciences Inc	20201012	3.91	4	3.82	3.86	418400	3.86	down	down	correct
SLGG.US	Super League Gaming Inc	20201012	1.85	1.9	1.818	1.84	181200	1.84	down	down	correct
SLGL.US	Sol	20201012	7.44	7.44	7.37	7.44	7400	7.44
SLGN.US	Silgan Holdings Inc	20201012	38.82	40.44	38.75	39.6	1046785	38.9457	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20201012	0.2	0.4	0.2	0.3249	833105	1.6245	up	down	incorrect
SLM.US	SLM Corporation	20201012	8.79	8.96	8.76	8.87	3146244	8.7482	up	up	correct
SLMBP.US	SLM Corporation	20201012	34.97	34.97	34.65	34.97	1536	33.5076
SLN.US	Silence Therapeutics plc	20201012	16.41	16.41	16.41	16.41	0	16.41
SLNG.US	Stabilis Solutions Inc	20201012	2.39	2.39	2.39	2.39	248	2.39
SLNH.US	Soluna Holdings Inc	20201012	1.84	1.98	1.69	1.81	5900	1.81	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20201012	2.01	2.02	1.99	2.01	323564	2.01
SLP.US	Simulations Plus Inc	20201012	74.96	77.27	74.96	76.82	180600	76.5258	up	up	correct
SLRC.US	SLR Investment Corp	20201012	16.55	16.6999	16.29	16.31	68556	14.6154	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20201012	0.823	0.908	0.823	0.878	166100	0.878	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20201012	2.8	2.8	2.56	2.64	91783	2.64	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20201012	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20201012	22.76	23.18	22.76	23.18	8036	22.6926	up	up	correct
SMBK.US	SmartFinancial Inc	20201012	14.62	14.99	14.58	14.99	8995	14.7906	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20201012	27.89	28.19	27.71	27.92	217693	27.92	up	up	correct
SMED.US	Sharps Compliance Corp	20201012	6.69	6.72	6.5	6.63	124530	6.63	down	down	correct
SMID.US	Smith	20201012	6.26	6.5	6.25	6.5	1300	6.5	up	up	correct
SMIT.US	Schmitt Industries Inc	20201012	4.92	4.93	4.92	4.93	2100	4.93	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20201012	54.65	55.99	53.65	55.52	4700	55.52	up	up	correct
SMMF.US	Summit Financial Group Inc	20201012	17.41	17.56	17.12	17.39	8961	16.779	down	down	correct
SMMT.US	Summit Therapeutics Inc	20201012	3.67	3.735	3.57	3.69	32598	3.69	up	up	correct
SMPL.US	The Simply Good Foods Company	20201012	21.8	22.5	21.695	22.33	596700	22.33	up	up	correct
SMSI.US	Smith Micro Software Inc	20201012	3.86	3.91	3.76	3.8	297100	3.8	down	down	correct
SMTC.US	Semtech Corporation	20201012	58.43	58.78	57.87	58.48	243917	58.48	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20201012	24.3	25.5	24.3	24.7	4681	24.7	up	up	correct
SNAX.US	Stryve Foods Inc	20201012	10.24	10.24	10.22	10.24	6377	10.24
SNBR.US	Sleep Number Corporation	20201012	55.67	57.68	55.55	57.47	519127	57.47	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20201012	3.17	3.23	3.06	3.22	317300	3.22	up	up	correct
SND.US	Smart Sand Inc	20201012	1.48	1.48	1.36	1.36	179700	1.36	down	down	correct
SNDL.US	Sundial Growers Inc	20201012	0.22	0.237	0.218	0.223	28177700	0.223	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20201012	15.85	15.85	14.9	15.45	558400	15.45	down	down	correct
SNES.US	SenesTech Inc	20201012	2.02	2.065	1.9	1.9	34505	1.9	down	up	incorrect
SNEX.US	StoneX Group Inc	20201012	54.01	54.66	54.01	54.35	36500	54.35	up	up	correct
SNFCA.US	Security National Financial Corporation	20201012	7.07	7.22	6.95	7.17	20712	6.8286	up	up	correct
SNGX.US	Soligenix Inc	20201012	1.86	1.88	1.78	1.8	119900	1.8	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20201012	8.29	8.43	8.06	8.35	21169	8.35	up	up	correct
SNPS.US	Synopsys Inc	20201012	225.65	231.6	223.58	228.93	854407	228.93	up	up	correct
SNT.US	Senstar Technologies Ltd.	20201012	3.85	3.85	3.75	3.75	10301	2.0536	down	down	correct
SNY.US	Sanofi	20201012	51.29	51.2901	50.9	51.08	520147	49.2209	down	down	correct
SOHO.US	Sotherly Hotels Inc	20201012	1.79	1.82	1.71	1.75	95400	1.75	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20201012	5.19	5.392	5.183	5.33	2100	5.33	up	up	correct
SOHON.US	Sotherly Hotels Inc	20201012	5.26	5.53	5.26	5.524	2200	5.524	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20201012	5.27	5.62	5.26	5.62	3737	5.62	up	down	incorrect
SOHU.US	Sohu.com Limited	20201012	19.92	20.12	19.69	20.02	399650	20.02	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20201012	2.618	2.88	2.52	2.79	9811720	2.79	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20201012	1.3	1.35	1.3	1.3	17902	1.3
SOLY.US	Soliton Inc	20201012	8.24	8.28	7.88	8.04	150428	8.04	down	down	correct
SONM.US	Sonim Technologies Inc	20201012	0.7	0.7003	0.667	0.6851	44994	6.851	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20201012	2.97	3.01	2.75	2.76	503900	2.76	down	down	correct
SONO.US	Sonos Inc	20201012	14	14.36	13.96	14.18	2792900	14.18	up	up	correct
SOTK.US	Sono	20201012	3.85	3.85	3.85	3.85	200	3.85
SP.US	SP Plus Corporation	20201012	18.85	19.0628	18.45	18.96	63654	18.96	up	up	correct
SPCB.US	SuperCom Ltd	20201012	0.871	0.88	0.8125	0.818	519781	0.818	down	down	correct
SPFI.US	South Plains Financial Inc	20201012	14.145	14.75	13.885	14.72	9000	14.4812	up	up	correct
SPI.US	SPI Energy Co. Ltd	20201012	7.76	7.79	7	7.1	2064361	7.1	down	down	correct
SPKE.US	Spark Energy Inc	20201012	16.8747	16.8889	16.796	16.8889	8051	16.3187	up	up	correct
SPLK.US	Splunk Inc	20201012	214.55	217.99	212.5	215.34	1372898	215.34	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20201012	15.61	15.83	15.15	15.6	77800	15.6	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20201012	32.48	33.07	32.34	32.82	63424	32.4491	up	down	incorrect
SPOK.US	Spok Holdings Inc	20201012	9.62	9.84	9.52	9.75	24489	9.1548	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20201012	4.4	4.54	4.16	4.19	2568300	4.19	down	down	correct
SPRB.US	Spruce Biosciences Inc	20201012	17	18	16	17.25	325000	17.25	up	up	correct
SPRO.US	Spero Therapeutics Inc	20201012	13.42	14.24	13.05	13.87	271700	13.87	up	up	correct
SPSC.US	SPS Commerce Inc	20201012	86.77	88.05	86.14	87.79	131588	87.79	up	up	correct
SPT.US	Sprout Social Inc	20201012	47.83	49.87	47.41	48.56	455500	48.56	up	up	correct
SPTN.US	SpartanNash Company	20201012	21.65	21.7554	19.62	20.08	1503385	19.1626	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20201012	17.05	17.14	16.32	16.43	794292	16.43	down	down	correct
SPWR.US	SunPower Corporation	20201012	17.66	17.68	15.5	16.52	15173750	16.52	down	up	incorrect
SQBG.US	Sequential Brands Group Inc	20201012	4.8671	5.92	4.8671	5.41	784042	5.41	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20201012	4.87	5.92	4.87	5.41	783900	5.41	up	up	correct
SQFT.US	Presidio Property Trust Inc	20201012	4.84	4.84	3.76	3.93	52600	3.44	down	down	correct
SRAX.US	SRAX Inc	20201012	2.45	2.59	2.37	2.52	49400	2.52	up	up	correct
SRCE.US	1st Source Corporation	20201012	33.22	33.69	32.94	33.56	39736	32.3943	up	down	incorrect
SRCL.US	Stericycle Inc	20201012	65.35	66.99	65.2	66.35	342115	66.35	up	up	correct
SRDX.US	Surmodics Inc	20201012	42.2	43.56	42.2	43.09	21300	43.09	up	up	correct
SREV.US	ServiceSource International Inc	20201012	1.44	1.46	1.4	1.43	88800	1.43	down	down	correct
SRGA.US	Surgalign Holdings Inc	20201012	2.24	2.24	2.11	2.16	178100	2.16	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20201012	11.28	11.43	11.03	11.41	12145921	11.41	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20201012	145.22	146.508	142.73	142.87	284006	142.87	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20201012	12.19	12.19	11.655	11.9	13000	11.9	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20201012	40.87	40.87	40.87	40.87	0	40.87
SRRK.US	Scholar Rock Holding Corporation	20201012	15.01	15.18	14.55	15.05	73279	15.05	up	up	correct
SRTS.US	Sensus Healthcare Inc	20201012	2.81	3.11	2.774	2.96	12700	2.96	up	up	correct
SSB.US	South State Corporation	20201012	54.53	56.42	54.23	56.41	238250	54.7173	up	up	correct
SSBI.US	Summit State Bank	20201012	12.38	12.5	12.2	12.3	5538	10.7557	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20201012	1.4	1.4	1.34	1.3483	13162	1.3483	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20201012	64.24	65.035	64.24	64.56	495135	63.8402	up	up	correct
SSNT.US	SilverSun Technologies Inc	20201012	2.97	3.4	2.9	2.99	529275	2.539	up	up	correct
SSP.US	The E.W. Scripps Company	20201012	11	11.125	10.48	10.64	470331	10.602	down	down	correct
SSRM.US	SSR Mining Inc	20201012	19.21	19.84	19.05	19.54	1353558	19.2989	up	up	correct
SSSS.US	SuRo Capital Corp	20201012	9	9.05	8.44	8.56	1360600	4.969	down	down	correct
SSTI.US	ShotSpotter Inc	20201012	30.89	32.74	30.89	32.67	40300	32.67	up	up	correct
SSYS.US	Stratasys Ltd	20201012	15.12	15.28	14.51	14.79	1219219	14.79	down	down	correct
STAA.US	STAAR Surgical Company	20201012	58.82	59.83	58.27	58.83	362778	58.83	up	up	correct
STAB.US	Statera Biopharma Inc	20201012	2.13	2.21	2.09	2.16	84500	2.16	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20201012	0.625	0.63	0.6	0.61	6471	3.66	down	up	incorrect
STBA.US	S&T Bancorp Inc	20201012	19.76	20.33	19.63	20.25	121338	19.2583	up	up	correct
STCN.US	Steel Connect Inc	20201012	0.69	0.69	0.65	0.66	46800	0.66	down	up	incorrect
STEP.US	StepStone Group Inc	20201012	27.1	27.1	25.875	26.21	390900	25.9645	down	up	incorrect
STFC.US	State Auto Financial Corporation	20201012	14.01	14.04	13.68	13.82	62777	13.5483	down	down	correct
STGW.US	MDC Partners Inc	20201012	2.16	2.16	2.06	2.08	22450	2.08	down	down	correct
STIM.US	Neuronetics Inc	20201012	6.49	6.85	6.43	6.73	241600	6.73	up	up	correct
STKL.US	SunOpta Inc	20201012	8	8.05	7.81	7.93	286523	7.93	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20201012	2.58	2.7	2.33	2.64	53600	2.64	up	up	correct
STLD.US	Steel Dynamics Inc	20201012	32.58	33.37	32.48	33.21	1999859	32.5264	up	up	correct
STND.US	Standard AVB Financial Corp	20201012	32.89	32.9	32.75	32.8	11450	32.1423	down	down	correct
STNE.US	StoneCo Ltd	20201012	59.72	59.72	57.57	58.12	1147200	58.12	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20201012	39.04	39.8	37.81	39.04	87200	39.04
STRA.US	Strategic Education Inc	20201012	96.71	97.64	96.08	97.53	124629	94.6514	up	up	correct
STRL.US	Sterling Construction Company Inc	20201012	14.94	15.23	14.8	15.15	85300	15.15	up	up	correct
STRM.US	Streamline Health Solutions Inc	20201012	1.37	1.5	1.37	1.49	46200	1.49	up	up	correct
STRO.US	Sutro Biopharma Inc	20201012	11.97	12.3	11.9	12.04	298900	12.04	up	up	correct
STRR.US	Star Equity Holdings Inc	20201012	2.72	2.77	2.67	2.68	45675	2.68	down	down	correct
STRRP.US	Star Equity Holdings Inc	20201012	8.69	8.69	8.69	8.69	0	6.9688
STRS.US	Stratus Properties Inc	20201012	23.51	24	23.5	23.89	4800	23.89	up	up	correct
STRT.US	Strattec Security Corporation	20201012	22.12	22.9	22.12	22.9	4300	22.9	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20201012	4.1	4.15	3.97	4.1	346031	4.1
STTK.US	Shattuck Labs Inc	20201012	18.61	19.9	18.55	19	395100	19	up	up	correct
STX.US	Seagate Technology Holdings plc	20201012	50.75	51.54	50.735	51.29	2120951	49.2061	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20201012	13.02	13.4	12.63	13.4	23539	13.0968	up	up	correct
SUMO.US	Sumo Logic Inc	20201012	24.6	24.98	23.22	23.43	1014600	23.43	down	down	correct
SUMR.US	Summer Infant Inc	20201012	16.95	17.07	15.4933	16.3415	15049	16.3415	down	down	correct
SUNS.US	SLR Senior Investment Corp	20201012	13.36	13.489	13.27	13.3	48109	12.0545	down	down	correct
SUNW.US	Sunworks Inc	20201012	3.4	3.44	3.1093	3.2	4353845	3.2	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20201012	21.54	21.55	20.97	21.13	240389	21.13	down	down	correct
SURF.US	Surface Oncology Inc	20201012	7.12	9.94	7.08	9.39	8594700	9.39	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20201012	0.0925	0.103	0.0914	0.103	191070	5.15	up	up	correct
SVC.US	Service Properties Trust	20201012	8.31	8.35	8.03	8.26	876314	8.2287	down	down	correct
SVRA.US	Savara Inc	20201012	1.27	1.32	1.27	1.28	110809	1.28	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20201012	3.89	3.99	3.84	3.85	32000	3.85	down	down	correct
SWAV.US	ShockWave Medical Inc	20201012	79	79	77.31	77.66	291700	77.66	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20201012	17	17.45	16.32	16.5	1630700	16.232	down	up	incorrect
SWIR.US	Sierra Wireless Inc	20201012	11.7	11.74	11.45	11.64	68730	11.64	down	down	correct
SWKH.US	SWK Holdings Corporation	20201012	14.6738	15.08	14.6738	15.08	1462	15.08	up	up	correct
SWKS.US	Skyworks Solutions Inc	20201012	156.48	158.61	155.255	157.09	2307896	154.6297	up	down	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20201012	57.09	61.44	56.18	58.12	572300	58.12	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20201012	1.08	1.084	1.016	1.06	336450	1.06	down	down	correct
SY.US	So	20201012	13.17	13.21	12.5	12.53	206100	12.53	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20201012	37.51	38.46	37.415	38.42	23829	37.4245	up	down	incorrect
SYBX.US	Synlogic Inc	20201012	2.15	2.175	2.03	2.03	115700	2.03	down	down	correct
SYNA.US	Synaptics Incorporated	20201012	84.72	86.86	83.29	86.34	456378	86.34	up	up	correct
SYNC.US	Synacor Inc	20201012	1.54	1.54	1.48	1.52	42882	1.52	down	down	correct
SYNH.US	Syneos Health Inc	20201012	59.05	60.48	58.46	60.45	870364	60.45	up	down	incorrect
SYNL.US	Synalloy Corporation	20201012	4.84	4.84	4.27	4.3629	39141	4.3629	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20201012	1.2	1.25	1.18	1.19	210750	1.19	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20201012	9.7	10.09	9.5	9.565	611000	9.565	down	down	correct
SYTA.US	Siyata Mobile Inc	20201012	5.16	5.16	4.65	4.72	10753	4.72	down	down	correct
SYTAW.US	Siyata Mobile Inc	20201012	1.3	1.3	1.124	1.3	47076	1.3
TA.US	TravelCenters of America Inc	20201012	23.9	24.1903	22.4	23.57	200205	23.57	down	down	correct
TACO.US	Del Taco Restaurants Inc	20201012	9.46	9.77	9.385	9.68	552802	9.5128	up	up	correct
TACT.US	TransAct Technologies Incorporated	20201012	7.67	7.67	7.37	7.61	22200	7.61	down	down	correct
TAIT.US	Taitron Components Incorporated	20201012	2.32	2.35	2.31	2.34	6037	2.2197	up	up	correct
TALK.US	Talkspace Inc	20201012	9.84	9.84	9.75	9.75	32565	9.75	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20201012	2.57	2.59	2.35	2.47	687500	2.47	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20201012	26.28	26.49	26.03	26.47	4663	24.5034	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20201012	25.5	25.86	25.5	25.75	12308	23.3952	up	down	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20201012	25.45	25.58	25.282	25.58	8682	23.6874	up	up	correct
TAOP.US	Taoping Inc	20201012	2.88	2.88	2.74	2.82	28730	2.82	down	down	correct
TARA.US	Protara Therapeutics Inc	20201012	19.7	20.0991	18.8301	19.06	52296	19.06	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20201012	7.32	7.57	7.21	7.385	647373	6.7015	up	down	incorrect
TATT.US	TAT Technologies Ltd	20201012	4.5	4.5	4.41	4.42	10074	4.42	down	down	correct
TAYD.US	Taylor Devices Inc	20201012	9.4	9.4	9.1	9.23	400	9.23	down	up	incorrect
TBBK.US	The Bancorp Inc	20201012	9.43	9.51	9.35	9.49	207643	9.49	up	up	correct
TBK.US	Triumph Bancorp Inc	20201012	39.33	40.34	39.1347	40.21	91346	40.21	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20201012	25.99	26	25.82	26	11500	23.9881	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20201012	0.835	0.92	0.83	0.8675	5310081	0.8675	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20201012	0.0759	0.0759	0.0747	0.0753	4299	0.0753	down	up	incorrect
TBNK.US	Territorial Bancorp Inc	20201012	20.85	21.375	20.85	21.35	6214	20.2132	up	up	correct
TBPH.US	Theravance Biopharma Inc	20201012	17.98	18.56	16.18	17.62	150897	17.62	down	down	correct
TC.US	TuanChe ADR	20201012	0.76	0.84	0.76	0.8317	102419	3.3268	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20201012	36.58	37.76	35.735	37.64	243938	37.64	up	up	correct
TCBK.US	TriCo Bancshares	20201012	27.905	27.905	27.11	27.55	131931	26.7658	down	down	correct
TCCO.US	Technical Communications Corporation	20201012	3.36	3.547	3.36	3.4274	8164	3.4274	up	up	correct
TCDA.US	Tricida Inc	20201012	9.22	9.5	9.001	9.37	332900	9.37	up	up	correct
TCFC.US	The Community Financial Corporation	20201012	22	22.2	21.62	21.91	6754	21.6176	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20201012	35.33	36.75	34.76	36.45	147600	36.45	up	down	incorrect
TCOM.US	Trip.com Group Limited	20201012	32.34	32.6748	32.0204	32.46	3581564	32.46	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20201012	5	5.7	4.89	5.45	937090	5.45	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20201012	9.87	9.89	9.65	9.8	234012	8.788	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20201012	21.8	22.36	21.76	22.28	227800	22.28	up	down	incorrect
TCX.US	Tucows Inc	20201012	73.83	74.15	72.67	74.09	22525	74.09	up	up	correct
TDAC.US	Trident Acquisitions Corp	20201012	10.94	10.94	10.875	10.875	255	10.875	down	up	incorrect
TDACU.US	Trident Acquisitions Corp	20201012	10.82	10.82	10.82	10.82	0	10.82
TDACW.US	Trident Acquisitions Corp. Warrant	20201012	0.4899	0.5463	0.4164	0.49	5472	0.49	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20201012	199.95	199.95	192.21	194.27	2063731	194.27	down	up	incorrect
TECH.US	Bio	20201012	267.53	269.45	264.16	268.54	74101	267.4654	up	up	correct
TECTP.US	Tectonic Financial Inc	20201012	7.65	7.65	7.65	7.65	100	6.8154
TEDU.US	Tarena International Inc	20201012	1.775	2.02	1.75	1.81	293719	9.05	up	up	correct
TELA.US	TELA Bio Inc	20201012	16.32	16.71	16.19	16.32	35300	16.32
TELL.US	Tellurian Inc	20201012	0.91	0.9481	0.865	0.8996	3611608	0.8996	down	down	correct
TENB.US	Tenable Holdings Inc	20201012	41.61	41.81	40.75	41.47	674300	41.47	down	down	correct
TENX.US	Tenax Therapeutics Inc	20201012	1.26	1.34	1.25	1.25	73685	1.25	down	up	incorrect
TER.US	Teradyne Inc	20201012	87.26	87.53	85.79	86.63	2069839	86.2922	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20201012	6	6.18	5.79	6.09	7800	6.09	up	up	correct
TFC.US	PR	20201012	26.57	26.84	26.54	26.84	126773	25.2799	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20201012	18.52	18.52	14.52	15.27	992500	15.27	down	down	correct
TFSL.US	TFS Financial Corporation	20201012	16.23	16.35	15.83	15.87	282663	14.7783	down	down	correct
TGA.US	TransGlobe Energy Corporation	20201012	0.48	0.48	0.43	0.45	159800	0.45	down	up	incorrect
TGLS.US	Tecnoglass Inc	20201012	5.6	6.35	5.3	6.2	193845	6.1452	up	up	correct
TGTX.US	TG Therapeutics Inc	20201012	31.68	31.85	30.42	30.47	1309773	30.47	down	down	correct
TH.US	Target Hospitality Corp	20201012	1.27	1.3	1.23	1.25	63026	1.25	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20201012	9.93	9.93	9.93	9.93	0	9.93
THCAU.US	Tuscan Holdings Corp. II	20201012	10.05	10.05	10.05	10.05	0	10.05
THFF.US	First Financial Corporation	20201012	33.98	34.35	33.89	34.28	28670	33.4508	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20201012	0.32	0.32	0.32	0.32	0	0.32
THMO.US	ThermoGenesis Holdings Inc	20201012	2.61	2.73	2.4	2.66	919022	2.66	up	up	correct
THRM.US	Gentherm Incorporated	20201012	46.9	47.3	46.61	46.96	109242	46.96	up	up	correct
THRY.US	Thryv Holdings Inc	20201012	11.1	11.648	11	11.55	5100	11.55	up	down	incorrect
THTX.US	Theratechnologies Inc	20201012	2.27	2.38	2.26	2.35	75200	2.35	up	up	correct
THWWW.US	Target Hospitality Corp	20201012	0.0765	0.08	0.0765	0.08	1462	0.08	up	up	correct
TIG.US	Trean Insurance Group Inc	20201012	14.59	14.91	14.195	14.73	85550	14.73	up	up	correct
TIGO.US	Millicom International Cellular S.A	20201012	31.5	31.81	31.39	31.52	82400	31.52	up	up	correct
TIGR.US	UP Fintech Holding Limited	20201012	5.3	5.345	5.03	5.05	690300	5.05	down	up	incorrect
TILE.US	Interface Inc	20201012	6.88	7.05	6.815	7.02	328544	6.992	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20201012	28.71	28.71	28.71	28.71	0	27.2251
TIPPX.US	Total Income + Real Estate Fund CL C	20201012	27.59	27.59	27.59	27.59	0	25.7707
TIPRX.US	Totl In Rl Est A	20201012	28.96	28.96	28.96	28.96	0	27.4693
TIPT.US	Tiptree Inc	20201012	5.18	5.25	5.16	5.21	49122	5.0945	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20201012	29.5	29.5	29.5	29.5	0	27.9961
TITN.US	Titan Machinery Inc	20201012	15.21	15.44	14.98	15.22	131532	15.22	up	up	correct
TLGT.US	Teligent Inc	20201012	0.689	0.689	0.6531	0.67	487272	0.67	down	down	correct
TLMD.US	SOC Telemed Inc	20201012	10	10.03	9.98	10.01	300601	10.01	up	up	correct
TLRY.US	Tilray Inc	20201012	6.15	6.57	6.05	6.3	14570300	6.3	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20201012	4.61	4.64	4.31	4.4	270299	4.4	down	up	incorrect
TMC.US	TMC the metals company Inc	20201012	10.03	10.09	10.01	10.05	87431	10.05	up	up	correct
TMDI.US	Titan Medical Inc	20201012	0.745	0.78	0.7201	0.77	268040	0.77	up	up	correct
TMDX.US	TransMedics Group Inc	20201012	13.39	13.58	12.9	13.46	128200	13.46	up	up	correct
TMUS.US	T	20201012	118.06	121.36	117.4	120.07	6498700	120.07	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20201012	117.02	117.499	115.52	116.41	583253	116.41	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20201012	1550	1550	1510	1530	80180	1530	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20201012	0.77	0.7749	0.7501	0.76	2194325	0.76	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20201012	9.82	10.458	9.7701	10.11	88898	10.11	up	up	correct
TOPS.US	Top Ships Inc	20201012	1.3	1.31	1.21	1.25	3452894	1.25	down	down	correct
TOUR.US	Tuniu Corporation	20201012	1.12	1.15	1.11	1.12	118200	1.12
TOWN.US	TowneBank	20201012	18.2	18.85	18.05	18.81	727986	18.3191	up	up	correct
TPIC.US	TPI Composites Inc	20201012	36.59	36.59	34.17	34.96	676900	34.96	down	down	correct
TPST.US	Tempest Therapeutics Inc	20201012	1.55	1.61	1.55	1.56	9378	23.4	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20201012	113.22	122.85	113.22	118.15	853900	118.15	up	up	correct
TREE.US	LendingTree Inc	20201012	328.75	335.37	324.89	327.34	45516	327.34	down	up	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20201012	43.5	44.06	42.54	42.69	146500	42.69	down	down	correct
TRIB.US	Trinity Biotech plc	20201012	2.23	2.32	2.19	2.26	139200	2.26	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20201012	15.92	16.15	15.03	15.27	1758623	15.27	down	up	incorrect
TRIP.US	TripAdvisor Inc	20201012	20.55	21.12	20.27	21.02	1582284	21.02	up	down	incorrect
TRIT.US	Triterras Inc	20201012	11.67	11.75	11.5301	11.7	653974	11.7	up	up	correct
TRMB.US	Trimble Inc	20201012	51.62	52.61	51.4	52.31	636833	52.31	up	up	correct
TRMD.US	TORM plc	20201012	7.29	7.29	7.11	7.19	15900	7.19	down	down	correct
TRMK.US	Trustmark Corporation	20201012	22.95	23.71	22.94	23.65	157267	22.7732	up	up	correct
TRNS.US	Transcat Inc	20201012	29.14	29.15	28.5	28.68	7400	28.68	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20201012	0.0501	0.34	0.0501	0.34	1506	0.34	up	down	incorrect
TROO.US	TROOPS Inc	20201012	0.88	1.05	0.84	1.05	81400	1.05	up	up	correct
TROW.US	T. Rowe Price Group Inc	20201012	142.6	144.475	142.21	143.09	1189787	139.0731	up	down	incorrect
TRS.US	TriMas Corporation	20201012	24.73	25.14	24.51	24.95	79296	24.9203	up	up	correct
TRST.US	TrustCo Bank Corp NY	20201012	5.63	5.69	5.59	5.69	244273	27.0351	up	up	correct
TRUE.US	TrueCar Inc	20201012	5.3	5.37	5.04	5.055	749576	5.055	down	down	correct
TRUP.US	Trupanion Inc	20201012	91.17	92	89.67	91.785	353702	91.785	up	up	correct
TRVG.US	trivago N.V	20201012	1.45	1.49	1.445	1.46	145200	1.46	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20201012	3.891	3.897	3.77	3.77	4700	3.77	down	down	correct
TRVN.US	Trevena Inc	20201012	3.13	3.16	2.96	3.05	7005464	3.05	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20201012	20.79	21.46	20.64	21.1	130200	19.7045	up	up	correct
TSBK.US	Timberland Bancorp Inc	20201012	19.49	20.4	19.31	19.42	6587	18.5714	down	down	correct
TSC.US	TriState Capital Holdings Inc	20201012	14.12	14.4	13.38	14.35	94136	14.35	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20201012	25.07	25.07	24.52	24.9	2269	22.948	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20201012	24.486	24.69	24.25	24.65	4000	22.8423	up	up	correct
TSCO.US	Tractor Supply Company	20201012	151.5	152.9	150.22	150.94	1406469	148.863	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20201012	20.09	20.2	19.85	20.02	257190	20.02	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20201012	20.21	21.55	20.21	21.3	175900	21.3	up	up	correct
TSIFX.US	TSIFX	20201012	9.64	9.64	9.64	9.64	0	9.334
TSLA.US	Tesla Inc	20201012	442	448.74	438.58	442.3	38791129	442.3	up	down	incorrect
TSRI.US	TSR Inc	20201012	5.26	5.3569	4.91	5.3569	2813	5.3569	up	up	correct
TTCF.US	Tattooed Chef Inc	20201012	25	25.2	23.4	24.27	1049404	24.27	down	down	correct
TTD.US	The Trade Desk Inc	20201012	621.99	628.65	610.04	626.66	761798	62.666	up	up	correct
TTEC.US	TTEC Holdings Inc	20201012	58.84	58.84	57.89	58.25	63253	55.7612	down	down	correct
TTEK.US	Tetra Tech Inc	20201012	104.14	108.91	104.14	108.03	323687	107.2886	up	up	correct
TTGT.US	TechTarget Inc	20201012	49.37	50.11	49.17	49.96	155591	49.96	up	down	incorrect
TTMI.US	TTM Technologies Inc	20201012	12.56	12.68	12.45	12.66	1557940	12.66	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20201012	0.1599	0.1599	0.153	0.1536	151086	4.608	down	down	correct
TTOO.US	T2 Biosystems Inc	20201012	1.38	1.38	1.35	1.36	1138000	1.36	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20201012	2.93	3.2	2.93	3.1	1399001	2.8575	up	up	correct
TTWO.US	Take	20201012	164.94	168.27	163.93	167.14	1785214	167.14	up	down	incorrect
TURN.US	180 Degree Capital Corp	20201012	2.01	2.01	1.92	1.96	28246	5.88	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20201012	1.85	1.91	1.7	1.77	80400	1.77	down	down	correct
TVTX.US	Travere Therapeutics Inc	20201012	20.79	20.81	20.305	20.68	185112	20.68	down	down	correct
TVTY.US	Tivity Health Inc	20201012	15.29	15.65	15.02	15.5	266571	15.5	up	up	correct
TW.US	Tradeweb Markets Inc	20201012	59.25	60.105	58.985	59.7	505100	59.3942	up	up	correct
TWIN.US	Twin Disc Incorporated	20201012	5.92	6.1	5.88	5.99	20800	5.99	up	up	correct
TWNK.US	Hostess Brands Inc	20201012	12.77	13.02	12.7	12.95	1374000	12.95	up	up	correct
TWNKW.US	Hostess Brands Inc	20201012	0.96	1.03	0.92	1.03	25976	1.03	up	up	correct
TWOU.US	2U Inc	20201012	38.02	38.8	36.79	36.815	899879	36.815	down	down	correct
TWST.US	Twist Bioscience Corporation	20201012	92.16	92.93	86.82	90.33	592400	90.33	down	up	incorrect
TXG.US	10x Genomics Inc	20201012	155.15	159.02	155	157.04	861400	157.04	up	up	correct
TXMD.US	TherapeuticsMD Inc	20201012	1.67	1.7	1.545	1.66	2432267	1.66	down	down	correct
TXN.US	Texas Instruments Incorporated	20201012	152.58	155.76	151.83	154.9	5147837	150.2604	up	up	correct
TXRH.US	Texas Roadhouse Inc	20201012	70.75	73.16	70.52	71.3	1325416	70.3876	up	up	correct
TYHT.US	Shineco Inc	20201012	2.91	3.26	2.91	3.23	225800	3.23	up	up	correct
TYME.US	Tyme Technologies Inc	20201012	1	1.01	0.99	1.01	164999	1.01	up	up	correct
TZOO.US	Travelzoo	20201012	6.74	6.88	6.6	6.87	47600	6.87	up	up	correct
UAL.US	United Airlines Holdings Inc	20201012	36.7	36.99	36.26	36.38	20202570	36.38	down	down	correct
UBCP.US	United Bancorp Inc	20201012	12.4	13.02	12.3743	13.02	3227	12.4381	up	up	correct
UBFO.US	United Security Bancshares	20201012	6.58	6.7	6.5	6.7	5270	6.332	up	up	correct
UBOH.US	United Bancshares Inc	20201012	19.41	19.41	19.41	19.41	407	18.7911
UBSI.US	United Bankshares Inc	20201012	24.46	24.91	24.38	24.75	424886	23.555	up	up	correct
UBX.US	Unity Biotechnology Inc	20201012	3.87	4.15	3.81	4.03	1193900	4.03	up	up	correct
UCBI.US	United Community Banks Inc	20201012	18.99	19.17	18.74	19.17	455499	18.5945	up	up	correct
UCBIO.US	United Community Banks Inc	20201012	26.62	26.75	26.62	26.7	8300	24.6976	up	up	correct
UCL.US	uCloudlink Group Inc	20201012	12.0511	13	12.0511	12.99	768	12.99	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20201012	24.63	24.84	24.39	24.7	298489	24.7	up	up	correct
UEIC.US	Universal Electronics Inc	20201012	39.43	40.13	38.77	39.91	99000	39.91	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20201012	3.4	3.44	3.26	3.35	152330	3.35	down	down	correct
UFCS.US	United Fire Group Inc	20201012	21.4	22.41	21.4	22.36	81211	21.723	up	up	correct
UFPI.US	UFP Industries Inc	20201012	59.63	60.25	59.46	59.6	146249	58.9525	down	up	incorrect
UFPT.US	UFP Technologies Inc	20201012	42.57	43	41.06	41.24	13700	41.24	down	up	incorrect
UG.US	United	20201012	16	16.09	15.8	16	2227	15.2026
UHAL.US	AMERCO	20201012	362.46	363.39	360.59	361.87	14735	359.4005	down	down	correct
UIHC.US	United Insurance Holdings Corp	20201012	5.89	6.08	5.83	5.9	70090	5.5536	up	up	correct
UK.US	Ucommune International Ltd	20201012	10.16	10.16	10.16	10.16	818	10.16
ULBI.US	Ultralife Corporation	20201012	6.25	6.65	6.25	6.64	23300	6.64	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20201012	22.38	23.94	22.38	23.12	97360	22.5767	up	up	correct
ULTA.US	Ulta Beauty Inc	20201012	235.45	242.78	234.06	237.9	921734	237.9	up	up	correct
UMBF.US	UMB Financial Corporation	20201012	56.07	57.1	55.9645	56.88	124347	55.8054	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20201012	12.65	12.84	12.59	12.8	848573	12.0601	up	up	correct
UNAM.US	Unico American Corporation	20201012	5.5	5.5	5.5	5.5	0	5.5
UNB.US	Union Bankshares Inc	20201012	23.23	23.49	22.86	23.05	3388	21.7757	down	down	correct
UNIQX.US	UNIQX	20201012	26.31	26.31	26.31	26.31	0	25.5617
UNIT.US	Uniti Group Inc	20201012	10.47	10.54	10.44	10.49	1693437	9.8326	up	up	correct
UNTY.US	Unity Bancorp Inc	20201012	12.85	13.215	12.85	12.9	8555	12.6477	up	down	incorrect
UONE.US	Urban One Inc	20201012	5.5	5.58	5.17	5.24	679252	5.24	down	down	correct
UONEK.US	Urban One Inc	20201012	1.24	1.25	1.14	1.17	739700	1.17	down	down	correct
UPLD.US	Upland Software Inc	20201012	43.92	44.2	42.81	44.04	193522	44.04	up	down	incorrect
UPWK.US	Upwork Inc	20201012	20.17	20.49	19.93	20.01	1538400	20.01	down	down	correct
URBN.US	Urban Outfitters Inc	20201012	23.56	24.23	23.2331	23.54	893093	23.54	down	down	correct
URGN.US	UroGen Pharma Ltd	20201012	22.17	22.65	21.48	22.47	84900	22.47	up	up	correct
USAK.US	USA Truck Inc	20201012	10.495	10.62	10.4119	10.61	28014	10.61	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20201012	5.97	5.97	5.62	5.69	19200	5.69	down	down	correct
USAU.US	U.S. Gold Corp	20201012	9.58	9.61	8.82	8.98	61689	8.98	down	down	correct
USEG.US	U.S. Energy Corp	20201012	5.3	5.48	5.1	5.18	173000	5.18	down	down	correct
USIO.US	Usio Inc	20201012	1.595	1.64	1.568	1.6	58484	1.6	up	up	correct
USLM.US	United States Lime & Minerals Inc	20201012	95.12	96.97	95.12	96.97	834	96.3767	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20201012	24.74	24.74	24.74	24.74	0	23.7628
USQSX.US	USQ Core Real Estate Fund	20201012	24.75	24.75	24.75	24.75	0	23.7728
USWS.US	U.S. Well Services Inc	20201012	0.35	0.4149	0.35	0.41	1525085	1.435	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20201012	0.02	0.035	0.0156	0.0249	171640	0.0249	up	up	correct
UTHR.US	United Therapeutics Corporation	20201012	103.73	104.52	102.25	104.25	350193	104.25	up	up	correct
UTMD.US	Utah Medical Products Inc	20201012	83.72	84.45	82.0623	84.04	8958	81.4796	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20201012	1.08	1.12	1.08	1.12	21300	1.12	up	up	correct
UVSP.US	Univest Financial Corporation	20201012	15.6	16.08	15.57	16	50800	15.5481	up	up	correct
UXIN.US	Uxin Limited	20201012	1	1.07	0.961	1.04	2009400	1.04	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20201012	24	24	23.75	23.75	200	22.675	down	down	correct
VALU.US	Value Line Inc	20201012	26.43	28.11	26.43	27.25	4914	26.3153	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20201012	30.06	30.06	30.06	30.06	469	29.9849
VBIV.US	VBI Vaccines Inc	20201012	2.95	2.97	2.81	2.85	3534527	2.85	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20201012	1.25	1.36	1.18	1.2	1090900	1.2	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20201012	19.78	20.54	19.77	20.45	150125	19.8427	up	down	incorrect
VC.US	Visteon Corporation	20201012	82.69	84.27	82.47	83.73	200063	83.73	up	up	correct
VCEL.US	Vericel Corporation	20201012	22.06	22.26	21.68	21.7	520900	21.7	down	down	correct
VCMIX.US	Versus Capital Multi	20201012	26.7	26.7	26.7	26.7	0	25.6436
VCNX.US	Vaccinex Inc	20201012	2.04	2.19	1.9	2.09	2398300	2.09	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20201012	24.92	24.92	24.92	24.92	0	24.0383
VCTR.US	Victory Capital Holdings Inc	20201012	18.5	19.15	18.5	18.94	74838	18.5677	up	up	correct
VCYT.US	Veracyte Inc	20201012	41.91	42.95	41.42	41.8	599248	41.8	down	down	correct
VECO.US	Veeco Instruments Inc	20201012	12.88	12.88	12.6	12.795	261425	12.795	down	down	correct
VEON.US	VEON Ltd	20201012	1.36	1.4	1.35	1.4	2780339	1.4	up	up	correct
VERB.US	Verb Technology Company Inc	20201012	1.12	1.21	1.1	1.16	630793	1.16	up	up	correct
VERBW.US	Verb Technology Company Inc	20201012	0.38	0.3901	0.37	0.39	4550	0.39	up	up	correct
VERI.US	Veritone Inc	20201012	11.32	11.49	10.37	10.47	663800	10.47	down	down	correct
VERO.US	Venus Concept Inc	20201012	2.63	2.63	2.59	2.61	60900	2.61	down	down	correct
VERU.US	Veru Inc	20201012	2.7	2.72	2.65	2.7	189800	2.7
VERX.US	Vertex Inc	20201012	25.4	26.36	25.02	26.24	359054	26.24	up	up	correct
VERY.US	Vericity Inc	20201012	10.54	11.25	10.54	10.96	9900	10.96	up	down	incorrect
VFF.US	Village Farms International Inc	20201012	5.04	5.289	4.94	5.09	1183100	5.09	up	up	correct
VFLEX.US	VFLEX	20201012	24.82	24.82	24.82	24.82	0	23.2315
VG.US	Vonage Holdings Corp	20201012	10.66	11.1	10.64	11.08	2382516	11.08	up	up	correct
VIA.US	Via Renewables Inc	20201012	8.9	9.2	8.9	9.13	83167	8.3953	up	up	correct
VIAC.US	ViacomCBS Inc	20201012	28.83	28.97	28.27	28.325	6608214	27.5115	down	down	correct
VIACA.US	ViacomCBS Inc	20201012	30.02	30.81	30.02	30.41	49415	29.5985	up	down	incorrect
VIASP.US	Via Renewables Inc	20201012	22.3	22.76	22.3	22.753	8700	20.897	up	up	correct
VIAV.US	Viavi Solutions Inc	20201012	12.79	12.85	12.56	12.85	2285006	12.85	up	down	incorrect
VICR.US	Vicor Corporation	20201012	87.97	87.97	85.295	86.58	97293	86.58	down	down	correct
VINC.US	Vincerx Pharma Inc	20201012	13.06	13.5	13.06	13.325	123654	13.325	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20201012	6.08	6.14	5.98	6.02	66100	6.02	down	down	correct
VIR.US	Vir Biotechnology Inc	20201012	40.9	43.47	40.53	43.38	684800	43.38	up	up	correct
VIRC.US	Virco Mfg. Corporation	20201012	2.23	2.23	2.2	2.21	6300	2.21	down	down	correct
VIRT.US	Virtu Financial Inc	20201012	22.22	22.505	22.18	22.31	840245	21.3236	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20201012	1.44	1.46	1.4	1.46	537400	1.46	up	up	correct
VISL.US	Vislink Technologies Inc	20201012	1.35	1.42	1.34	1.4	1172553	1.4	up	up	correct
VITL.US	Vital Farms Inc	20201012	40.16	40.88	39.48	39.73	174300	39.73	down	down	correct
VIVE.US	Viveve Medical Inc	20201012	5.499	5.5	5.2	5.4	43343	5.4	down	down	correct
VIVO.US	Meridian Bioscience Inc	20201012	18.87	19.37	18.6	19.33	585208	19.33	up	up	correct
VJET.US	voxeljet AG	20201012	10.07	10.5	9.64	9.66	15112	9.66	down	up	incorrect
VKTX.US	Viking Therapeutics Inc	20201012	6.09	6.1337	5.975	6.035	849767	6.035	down	down	correct
VLCN.US	Volcon Inc. Common stock	20201012	6.5	6.5	6.5	6.5	0	6.5
VLDR.US	Velodyne Lidar Inc	20201012	17.51	18.77	17.16	17.83	11460000	17.83	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20201012	3.37	3.9	3.25	3.8	985800	3.8	up	down	incorrect
VLGEA.US	Village Super Market Inc	20201012	25.16	25.64	25	25.49	19952	24.4132	up	up	correct
VLN.US	WT	20201012	0.4999	0.5	0.49	0.5	57292	0.5	up	up	correct
VLY.US	Valley National Bancorp	20201012	7.61	7.74	7.55	7.72	1066614	7.3849	up	up	correct
VLYPO.US	Valley National Bancorp	20201012	25.23	25.2451	24.8	24.977	11054	23.3646	down	down	correct
VLYPP.US	Valley National Bancorp	20201012	27.7323	28.42	27.7323	28.4	7321	26.5418	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20201012	9.8	9.8	9.8	9.8	620	9.8
VMACU.US	Vistas Media Acquisition Company Inc	20201012	9.94	9.95	9.94	9.942	1300	9.942	up	up	correct
VMACW.US	Vistas Media Acquisition Company Inc	20201012	0.329	0.329	0.329	0.329	210	0.329
VMD.US	Viemed Healthcare Inc	20201012	8.74	9.23	8.53	9.15	92500	9.15	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20201012	11.07	11.22	10.97	11.18	426029	11.18	up	down	incorrect
VNET.US	21Vianet Group Inc	20201012	23.41	23.82	23.1	23.11	503400	23.11	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20201012	7.9	7.9234	7.56	7.76	422491	7.2391	down	down	correct
VOD.US	Vodafone Group Plc	20201012	14.73	14.83	14.655	14.77	2212874	13.4472	up	up	correct
VOXX.US	VOXX International Corporation	20201012	8.99	9.08	8.7	8.79	77610	8.79	down	down	correct
VRA.US	Vera Bradley Inc	20201012	7.18	7.34	7.03	7.1	273959	7.1	down	down	correct
VRAY.US	ViewRay Inc	20201012	3.17	3.21	3.034	3.06	344100	3.06	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20201012	8.84	8.94	8.45	8.67	62800	8.67	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20201012	0.61	0.61	0.562	0.59	68080	8.85	down	down	correct
VREX.US	Varex Imaging Corporation	20201012	13.56	13.78	13.161	13.73	232400	13.73	up	up	correct
VRM.US	Vroom Inc	20201012	50.12	50.24	47	47.07	1576000	47.07	down	down	correct
VRME.US	VerifyMe Inc	20201012	3.41	3.73	3.3	3.55	169505	3.55	up	up	correct
VRMEW.US	VerifyMe Inc	20201012	1.12	1.12	1.12	1.12	600	1.12
VRNA.US	Verona Pharma plc	20201012	5.9	5.9	5.5	5.64	152200	5.64	down	down	correct
VRNS.US	Varonis Systems Inc	20201012	126.04	128.4	125.7	126.47	653019	42.1567	up	up	correct
VRNT.US	Verint Systems Inc	20201012	53.3767	54.1965	53.0768	53.3067	446468	27.1557	down	down	correct
VRRM.US	Verra Mobility Corporation	20201012	10.7	10.79	10.62	10.67	579100	10.67	down	down	correct
VRSK.US	Verisk Analytics Inc	20201012	189.59	193.69	188.79	192.75	923732	191.3218	up	up	correct
VRSN.US	VeriSign Inc	20201012	212.22	216.24	210.53	214.15	503751	214.15	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20201012	156.85	158.04	155.02	156.53	51961	153.411	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20201012	273.14	277.33	269.575	274.6	1331313	274.6	up	up	correct
VS.US	Versus Systems Inc	20201012	0.2239	0.2239	0.157	0.2	244	3.2	down	down	correct
VSAT.US	Viasat Inc	20201012	35.57	36.55	35.28	36.17	804627	36.17	up	up	correct
VSEC.US	VSE Corporation	20201012	30.55	31.5	30.51	31.5	14185	31.1692	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20201012	6.04	6.04	6.04	6.04	0	5.7954
VSLCX.US	Invesco Senior Loan Fund Class C	20201012	6.06	6.06	6.06	6.06	0	5.8651
VSLYX.US	If Inv Snr Fnd Y	20201012	6.05	6.05	6.05	6.05	0	5.7883
VSTA.US	Vasta Platform Limited	20201012	14.65	15.142	14.25	14.63	96333	14.63	down	down	correct
VSTM.US	Verastem Inc	20201012	1.42	1.42	1.33	1.34	1603400	1.34	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20201012	0.78	0.78	0.7456	0.752	495169	0.752	down	down	correct
VTNR.US	Vertex Energy Inc	20201012	0.494	0.51	0.48	0.5	466399	0.5	up	up	correct
VTRS.US	Viatris Inc	20201012	15.82	16	15.67	15.98	3196672	15.616	up	down	incorrect
VTRU.US	Vitru Limited	20201012	13.77	13.94	13.195	13.61	32009	13.61	down	up	incorrect
VTSI.US	VirTra Inc	20201012	3.97	4.05	3.93	4.02	31369	4.02	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20201012	1.84	1.8413	1.77	1.79	211776	1.79	down	down	correct
VUZI.US	Vuzix Corporation	20201012	4.69	5.31	4.58	4.74	9615802	4.74	up	down	incorrect
VVPR.US	VivoPower International PLC	20201012	15	16	13.18	13.61	5161797	13.61	down	down	correct
VWTR.US	Vidler Water Resources Inc	20201012	9.2	9.4	9.2	9.38	27900	9.38	up	up	correct
VXRT.US	Vaxart Inc	20201012	7.49	7.56	6.97	7.05	6442300	7.05	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20201012	11.55	12.05	11.31	12.02	200100	12.02	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20201012	7.56	7.88	7.32	7.56	366550	7.56
VYNT.US	Vyant Bio Inc	20201012	4.35	4.9	4.25	4.38	281700	4.38	up	up	correct
WABC.US	Westamerica Bancorporation	20201012	56.78	57.95	56.31	57.62	71672	55.5761	up	up	correct
WAFD.US	Washington Federal Inc	20201012	23	23.77	22.98	23.71	424356	22.7943	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20201012	3.39	7.77	3.39	6.87	14220780	6.87	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20201012	33.92	34.39	33.67	34.24	47014	32.8584	up	down	incorrect
WATT.US	Energous Corporation	20201012	2.87	2.9	2.75	2.78	563990	2.78	down	down	correct
WB.US	Weibo Corporation	20201012	41.877	41.99	40.79	40.87	1021705	40.87	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20201012	36.62	37.71	36.42	36.93	8686607	35.1489	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20201012	47.35	47.64	46.73	47.34	574400	47.34	down	down	correct
WDAY.US	Workday Inc	20201012	229.36	230.14	224.755	228.19	1371697	228.19	down	up	incorrect
WDC.US	Western Digital Corporation	20201012	38.08	38.46	37.6	38.32	5258784	38.32	up	up	correct
WDFC.US	WD	20201012	197.93	200.5	197.555	200.19	66179	197.2937	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20201012	12.8	12.8	12.8	12.8	0	12.6929
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20201012	13.35	13.35	13.35	13.35	0	13.2435
WEN.US	The Wendy's Company	20201012	24.41	24.4464	23.79	23.81	1938435	23.27	down	down	correct
WERN.US	Werner Enterprises Inc	20201012	43.8	44.44	43.29	43.4	372120	42.9785	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20201012	13.28	13.28	13.28	13.28	0	13.1737
WETF.US	WisdomTree Investments Inc	20201012	3.97	4.085	3.88	4	828986	3.894	up	up	correct
WEYS.US	Weyco Group Inc	20201012	17.29	17.4351	17.2	17.27	4457	16.5167	down	down	correct
WFCF.US	Where Food Comes From Inc	20201012	2.05	2.05	1.95	1.99	160663	7.8806	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20201012	26.06	26.06	26.06	26.06	0	26.06
WHF.US	WhiteHorse Finance Inc	20201012	10.76	10.78	10.57	10.65	60387	9.2998	down	down	correct
WHFBZ.US	WHFBZ	20201012	25.7124	25.7124	25.7124	25.7124	484	23.7636
WHLM.US	Wilhelmina International Inc	20201012	3.13	3.18	3.05	3.06	14625	3.06	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20201012	2.7	2.78	2.667	2.72	27300	2.72	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20201012	15.12	15.12	15.12	15.12	0	15.12
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20201012	10.99	10.99	10.99	10.99	0	10.99
WILC.US	G. Willi	20201012	19.37	19.37	19.11	19.2983	3648	18.1993	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20201012	5.33	8.199	5.3	7.06	66982875	7.06	up	down	incorrect
WINA.US	Winmark Corporation	20201012	180.5	181.5	177.93	178.87	15239	169.1129	down	down	correct
WING.US	Wingstop Inc	20201012	131.53	132.75	129	131.95	438002	126.3107	up	up	correct
WINT.US	Windtree Therapeutics Inc	20201012	6.1	6.16	5.86	6.16	18141	6.16	up	up	correct
WIRE.US	Encore Wire Corporation	20201012	49.34	50.27	48.96	49.7	84993	49.6451	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20201012	2.28	2.29	2.15	2.2	140100	2.2	down	up	incorrect
WIX.US	Wix.com Ltd	20201012	296	296.02	286.93	290.56	429953	290.56	down	down	correct
WKEY.US	WISeKey International Holding AG	20201012	6.73	6.735	6.432	6.6	27300	6.6	down	down	correct
WKHS.US	Workhorse Group Inc	20201012	27.975	30.59	26.28	26.58	79836438	26.58	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20201012	0.213	0.215	0.202	0.213	243000	0.213
WLDN.US	Willdan Group Inc	20201012	28.4	29	27.97	28.46	49394	28.46	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20201012	20.5	20.9	20.1	20.9	13800	20.9	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20201012	211.16	217.96	211.16	217.03	2366912	214.2906	up	up	correct
WMG.US	Warner Music Group Corp	20201012	27.99	28.62	27.56	28.32	488869	27.8008	up	up	correct
WMPN.US	William Penn Bancorporation	20201012	34.8	34.8	34.8	34.8	200	3.1971
WNEB.US	Western New England Bancorp Inc	20201012	6.9	7	6.85	6.94	17742	6.7191	up	up	correct
WORX.US	SCWorx Corp	20201012	1.54	1.575	1.46	1.47	770946	1.47	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20201012	1.92	2.07	1.92	1.97	1506453	1.97	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20201012	6.38	6.457	6.05	6.16	604100	6.16	down	down	correct
WRLD.US	World Acceptance Corporation	20201012	105.69	107.08	103.41	106.12	87100	106.12	up	down	incorrect
WSBC.US	WesBanco Inc	20201012	23.72	24.37	23.61	24.31	119688	23.1649	up	down	incorrect
WSBCP.US	WesBanco Inc	20201012	27.087	27.19	27.087	27.19	4700	24.7566	up	up	correct
WSBF.US	Waterstone Financial Inc	20201012	16.51	16.61	16.45	16.57	32487	15.2862	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20201012	17.81	18.26	17.56	18.04	1396900	18.04	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20201012	30.77	31.3	30.49	31.14	146105	30.707	up	up	correct
WSTG.US	Wayside Technology Group Inc	20201012	23.15	23.68	22.37	22.41	19874	21.6769	down	down	correct
WTBA.US	West Bancorporation Inc	20201012	17.03	17.43	16.92	17.29	25607	16.5157	up	up	correct
WTER.US	The Alkaline Water Company Inc	20201012	1.55	1.6	1.53	1.55	1596877	1.55
WTFC.US	Wintrust Financial Corporation	20201012	48.04	49.06	47.2675	48.93	262022	47.8878	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20201012	25.65	25.8	25.38	25.6	13437	24.135	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20201012	26.54	26.6399	26.523	26.58	18326	25.0244	up	up	correct
WTRH.US	Waitr Holdings Inc	20201012	3.4	3.4275	3.25	3.33	1930201	3.33	down	down	correct
WTW.US	Weight Watchers International Inc	20201012	24.2	25.37	24.18	24.94	25216	24.94	up	up	correct
WVE.US	Wave Life Sciences Ltd	20201012	8.49	9.01	8.47	8.72	724600	8.72	up	up	correct
WVFC.US	WVS Financial Corp	20201012	13.28	13.28	13.28	13.28	14	12.856
WVVI.US	Willamette Valley Vineyards Inc	20201012	6.28	6.28	6	6.07	29860	6.07	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20201012	6.05	6.05	5.55	5.55	631	5.1594	down	down	correct
WW.US	WW International Inc	20201012	24.35	25.4	24.0249	24.95	1927706	24.95	up	up	correct
WWD.US	Woodward Inc	20201012	87.35	87.35	85.97	86.52	139354	85.9736	down	down	correct
WYNN.US	Wynn Resorts Limited	20201012	72.85	74.2	72.35	74.11	2072260	74.11	up	down	incorrect
XAIR.US	Beyond Air Inc	20201012	5.51	5.85	5.4	5.72	183600	5.72	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20201012	0.9618	0.98	0.9459	0.9517	65299	0.9517	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20201012	1.2	1.2	1.2	1.2	0	1.2
XBIT.US	XBiotech Inc	20201012	19.72	19.95	19.21	19.92	58990	19.92	up	up	correct
XCAPX.US	ACAP Strategic Fund	20201012	26.85	26.85	26.85	26.85	0	25.7881
XCBFX.US	Capstone Church Bond Fund	20201012	12.61	12.61	12.61	12.61	0	12.61
XCLIX.US	XCLIX	20201012	10.93	10.93	10.93	10.93	0	10.6178
XCUR.US	Exicure Inc	20201012	1.95	1.95	1.85	1.86	111100	1.86	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20201012	20.04	20.04	20.04	20.04	0	20.04
XEL.US	Xcel Energy Inc	20201012	73.17	74.41	72.88	73.62	2274421	71.1373	up	down	incorrect
XELA.US	Exela Technologies Inc	20201012	0.42	0.428	0.393	0.3981	2453212	1.1943	down	up	incorrect
XELB.US	Xcel Brands Inc	20201012	0.79	1.04	0.75	0.96	1381251	0.96	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20201012	11.81	11.8517	11.54	11.55	35798	11.55	down	down	correct
XENT.US	Intersect ENT Inc	20201012	18.13	18.26	17.765	18.22	160125	18.22	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20201012	5.84	5.88	5.15	5.25	3912700	5.25	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20201012	7.4	7.4	7.13	7.2	38830	7.2	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20201012	764.73	764.73	764.73	764.73	0	650.2805
XGN.US	Exagen Inc	20201012	14.49	14.85	13.1	14.85	10200	14.85	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20201012	8.81	8.81	8.81	8.81	0	8.3725
XLNX.US	Xilinx Inc	20201012	117.25	120	117.25	118.9	4829517	118.3417	up	up	correct
XLRN.US	Acceleron Pharma Inc	20201012	119.99	120.81	117.27	119.16	214229	119.16	down	down	correct
XNCR.US	Xencor Inc	20201012	42.37	42.51	41.34	41.8	288044	41.8	down	down	correct
XNET.US	Xunlei Limited	20201012	3.06	3.17	2.82	2.89	910387	2.89	down	down	correct
XOMA.US	XOMA Corporation	20201012	19.6844	20.92	19.6844	20.81	27526	20.81	up	up	correct
XONE.US	The ExOne Company	20201012	13.61	14.69	13.61	13.81	582303	13.81	up	up	correct
XP.US	XP Inc	20201012	43	43.25	42.25	42.54	157600	42.54	down	down	correct
XPEL.US	XPEL Inc	20201012	28	28.2	26.835	27.23	296256	27.23	down	up	incorrect
XPER.US	Xperi Holding Corporation	20201012	12.32	13.25	12.29	13.14	1242751	13.0156	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20201012	6.04	6.04	6.04	6.04	0	5.801
XRAY.US	DENTSPLY SIRONA Inc	20201012	45.72	46.2	45.35	46	582276	45.6722	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20201012	20.05	20.25	19.79	20.15	1675339	19.2865	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20201012	10.46	10.46	10.46	10.46	0	10.0434
XSICX.US	Voya Senior Income Fund Class	20201012	10.44	10.44	10.44	10.44	0	10.0784
XSIIX.US	ING Senior Incm Fd	20201012	10.42	10.42	10.42	10.42	0	9.9773
XSILX.US	XSILX	20201012	9.01	9.01	9.01	9.01	0	8.7365
XSIWX.US	ING Senior Incm Fd	20201012	10.47	10.47	10.47	10.47	0	10.0272
XSLCX.US	Invesco Senior Loan Fund Class	20201012	6.04	6.04	6.04	6.04	0	6.04
XSPA.US	XpresSpa Group Inc	20201012	2.33	2.35	2.08	2.11	5272856	2.11	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20201012	2.185	2.2999	1.87	2	15968	2	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20201012	0.78	0.805	0.766	0.799	1457500	0.799	up	up	correct
YELL.US	Yellow Corporation	20201012	5.01	5.41	5	5.32	2581200	5.32	up	up	correct
YI.US	111 Inc	20201012	6.55	6.71	6.52	6.63	7900	6.63	up	up	correct
YJ.US	Yunji Inc	20201012	1.75	1.86	1.7	1.85	157100	1.85	up	up	correct
YMAB.US	Y	20201012	38.66	39.77	38.02	39.21	106100	39.21	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20201012	1.15	1.18	1.1202	1.14	10450	22.8	down	down	correct
YNDX.US	Yandex N.V	20201012	61.6	61.88	60.95	61.55	1760153	61.55	down	down	correct
YORW.US	The York Water Company	20201012	43.77	45.58	43.76	45.33	34820	44.5838	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20201012	7.06	7.239	6.75	6.95	51828	6.95	down	down	correct
YTRA.US	Yatra Online Inc	20201012	0.794	0.81	0.783	0.793	232800	0.793	down	up	incorrect
YVR.US	Liquid Media Group Ltd	20201012	1.4	1.47	1.39	1.41	35900	1.41	up	up	correct
YY.US	JOYY Inc	20201012	83.99	85.5	80.86	83.69	785607	80.6819	down	down	correct
Z.US	Zillow Group Inc	20201012	106.48	106.48	100.06	101.01	2495200	101.01	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20201012	287.24	289.3	286.245	288.25	277856	288.25	up	up	correct
ZCMD.US	Zhongchao Inc	20201012	1.8	1.82	1.72	1.73	17700	1.73	down	down	correct
ZD.US	Ziff Davis Inc.	20201012	71.01	73.35	71.01	73.07	409727	73.07	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20201012	2.41	2.44	2.32	2.36	111400	2.36	down	down	correct
ZEUS.US	Olympic Steel Inc	20201012	12.41	12.67	12.31	12.58	23303	12.5226	up	down	incorrect
ZG.US	Zillow Group Inc	20201012	106.3	106.62	100.31	101.09	578630	101.09	down	up	incorrect
ZGNX.US	Zogenix Inc	20201012	18.46	18.53	17.97	18.41	1123695	18.41	down	down	correct
ZGYH.US	Yunhong International	20201012	9.89	9.89	9.86	9.875	800	9.875	down	up	incorrect
ZGYHR.US	Yunhong International	20201012	0.204	0.204	0.2025	0.2025	4400	0.2025	down	down	correct
ZGYHU.US	Yunhong International	20201012	10.18	10.211	10.11	10.1213	3400	10.1213	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20201012	42.7	43.8	41.39	41.53	1032700	41.53	down	down	correct
ZION.US	Zions Bancorporation National Association	20201012	31.54	31.9	31.42	31.83	980529	30.7713	up	up	correct
ZIONL.US	ZIONL	20201012	27.73	27.92	27.71	27.92	1100	25.8076	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20201012	27.7	27.7	26.77	27.33	10600	25.415	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20201012	24.33	24.94	24.29	24.29	4687	23.0884	down	up	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20201012	2.81	2.86	2.75	2.795	1280902	2.795	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20201012	0.1498	0.155	0.1449	0.1475	31250	0.1475	down	down	correct
ZIXI.US	Zix Corporation	20201012	6.56	6.77	6.53	6.65	449000	6.65	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20201012	28	28	28	28	100	28
ZKIN.US	ZK International Group Co. Ltd	20201012	1.43	1.43	1.351	1.38	6300	1.38	down	down	correct
ZLAB.US	Zai Lab Limited	20201012	94.11	94.6	91.53	91.97	166400	91.97	down	down	correct
ZM.US	Zoom Video Communications Inc	20201012	501.43	506.11	490.478	491.54	6979500	491.54	down	down	correct
ZNGA.US	Zynga Inc	20201012	9.4	9.45	9.24	9.3	16205100	9.3	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20201012	40.49	42.6	39.09	39.99	155400	39.99	down	down	correct
ZS.US	Zscaler Inc	20201012	153	155.51	150.86	151.15	1798100	151.15	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20201012	0.6908	0.7	0.63	0.6715	5336269	0.6715	down	down	correct
ZUMZ.US	Zumiez Inc	20201012	31.01	31.72	31.01	31.26	212896	31.26	up	up	correct
ZVO.US	Zovio Inc	20201012	4.67	4.94	4.6	4.86	922430	4.86	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20201012	10.02	10.321	9.99	10.02	1398578	10.02
ZWZZT.US	NASDAQ TEST STOCK	20201012	21.76	21.76	21.76	21.76	101	21.76
ZYNE.US	Zynerba Pharmaceuticals Inc	20201012	3.66	3.73	3.6	3.61	225141	3.61	down	down	correct
ZYXI.US	Zynex Inc	20201012	18.78	18.95	14	15.2	6166800	15.2	down	down	correct