CollectAI

close-nasdaq_stocks

2020/10/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20201027	9.73	9.73	9.73	9.73	0	9.3573
AACG.US	ATA Creativity Global	20201027	1.115	1.13	1.11	1.12	14500	1.12	up	up	correct
AADI.US	Aadi Bioscience Inc	20201027	19.5	20.505	18.75	19.5	185935	19.5
AAIDX.US	AAIDX	20201027	20.98	20.98	20.98	20.98	0	19.2391
AAL.US	American Airlines Group Inc	20201027	11.77	11.79	11.2	11.23	65803391	11.23	down	up	incorrect
AAME.US	Atlantic American Corporation	20201027	2.0423	2.31	2.0423	2.13	4306	2.1189	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20201027	10.07	10.1999	9.79	9.96	353126	9.96	down	down	correct
AAON.US	AAON Inc	20201027	60.82	61.08	60.03	60.1	133761	59.6128	down	down	correct
AAPL.US	Apple Inc	20201027	115.49	117.28	114.5399	116.6	92276772	115.686	up	up	correct
AATC.US	Image Sensing Systems Inc	20201027	3.65	3.7	3.59	3.6	5200	3.4254	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20201027	62.4	63.46	61.34	62.12	369607	62.12	down	up	incorrect
ABCB.US	Ameris Bancorp	20201027	29	29.75	27.935	28.07	404776	27.7171	down	down	correct
ABCM.US	Abcam plc	20201027	19.24	19.8	19	19.46	296900	19.46	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20201027	1.29	1.29	1.18	1.18	1286109	1.18	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20201027	4	4.0344	3.95	3.95	156786	3.95	down	up	incorrect
ABMD.US	Abiomed Inc	20201027	287.91	293.47	285.35	290.51	354339	290.51	up	up	correct
ABST.US	Absolute Software Corporation	20201027	12.19	12.28	12.07	12.07	1300	11.7671	down	up	incorrect
ABTX.US	Allegiance Bancshares Inc	20201027	27.45	28	26.8	27.57	58339	27.1559	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20201027	2.82	2.94	2.78	2.89	471566	2.89	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20201027	3.95	4	3.9	3.9	808	3.9	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20201027	45	47.545	44.55	46.36	2232276	46.36	up	up	correct
ACB.US	Aurora Cannabis Inc	20201027	4.36	4.4	3.98	4	12563020	4	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20201027	14.14	14.28	13.63	13.66	86600	13.66	down	down	correct
ACCD.US	Accolade Inc	20201027	37.52	39.14	37.375	38.24	368137	38.24	up	up	correct
ACER.US	Acer Therapeutics Inc	20201027	2.69	2.75	2.62	2.64	36971	2.64	down	up	incorrect
ACET.US	Adicet Bio Inc	20201027	12.64	12.64	12.02	12.23	36593	12.23	down	up	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20201027	9.69	9.75	9.67	9.67	136200	9.67	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20201027	9.95	9.98	9.95	9.96	251600	9.96	up	down	incorrect
ACEVW.US	ACE Convergence Acquisition Corp	20201027	0.6231	0.64	0.61	0.61	20400	0.61	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20201027	30.25	30.51	29.16	29.21	1440505	29.21	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20201027	26.44	26.44	26.24	26.39	20005	24.7303	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20201027	30.69	31.47	30.18	30.23	268815	30.23	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20201027	8.38	8.5	8.03	8.18	48075	8.18	down	down	correct
ACIU.US	AC Immune SA	20201027	4.85	4.95	4.74	4.94	131900	4.94	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20201027	31.49	31.7	30.89	30.91	617218	30.91	down	down	correct
ACLS.US	Axcelis Technologies Inc	20201027	22.65	22.66	22.18	22.33	273681	22.33	down	down	correct
ACMR.US	ACM Research Inc	20201027	70.53	70.53	67.05	69.29	200500	69.29	down	down	correct
ACNB.US	ACNB Corporation	20201027	21.75	21.945	21.49	21.49	7807	20.5318	down	up	incorrect
ACOR.US	Acorda Therapeutics Inc	20201027	0.8853	0.9126	0.84	0.8728	312670	5.2368	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20201027	4.1	4.14	3.9701	4.02	101381	4.02	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20201027	1.71	1.88	1.67	1.75	1425700	1.75	up	up	correct
ACST.US	Acasti Pharma Inc	20201027	0.2011	0.203	0.1991	0.1994	167397	1.5952	down	down	correct
ACTG.US	Acacia Research Corporation	20201027	3.28	3.28	3.1	3.2	440082	3.2	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20201027	4.99	4.99	4.65	4.78	857991	4.78	down	down	correct
ADBE.US	Adobe Inc	20201027	479.78	481.89	473.47	478.56	1896459	478.56	down	up	incorrect
ADES.US	Advanced Emissions Solutions Inc	20201027	4.53	4.53	4.395	4.47	53825	4.47	down	down	correct
ADI.US	Analog Devices Inc	20201027	121.59	122.2	120.23	120.29	2475120	117.7961	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20201027	1.8	1.83	1.75	1.82	392272	1.82	up	down	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20201027	0.35	0.35	0.3	0.315	7451	0.315	down	down	correct
ADMA.US	ADMA Biologics Inc	20201027	2.2	2.21	2.12	2.13	2041900	2.13	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20201027	0.7982	0.8	0.7501	0.7576	1939225	0.7576	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20201027	3.53	3.54	3.42	3.47	116505	3.47	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20201027	10.265	10.28	10.25	10.27	33600	10.27	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20201027	0.39	0.39	0.352	0.3666	224614	0.3666	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20201027	146.12	147.1917	145.57	146.03	2032115	142.5412	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20201027	49.89	51.39	49.62	51.22	913400	51.22	up	up	correct
ADSK.US	Autodesk Inc	20201027	251.01	253.8715	250.265	250.6	1008937	250.6	down	down	correct
ADTN.US	ADTRAN Inc	20201027	12	12.01	11.375	11.53	273803	11.24	down	down	correct
ADTX.US	Aditxt Inc	20201027	2.13	2.17	2.05	2.11	306900	2.11	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20201027	101.11	103.75	98.849	102.34	57452	102.34	up	up	correct
ADV.US	Advantage Solutions Inc	20201027	9.75	9.83	8.66	8.66	134200	8.66	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20201027	11.88	12.24	11.68	12.18	511244	12.18	up	up	correct
ADVWW.US	Advantage Solutions Inc	20201027	1.2	1.2999	1.06	1.06	20350	1.06	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20201027	12.455	12.455	12.455	12.455	0	12.455
ADXS.US	Advaxis Inc	20201027	0.408	0.415	0.39	0.394	4537300	0.394	down	up	incorrect
AEGN.US	Aegion Corporation	20201027	15.36	15.39	14.86	14.95	75338	14.95	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20201027	2.21	2.39	2.11	2.27	580752	2.27	up	up	correct
AEHR.US	Aehr Test Systems	20201027	1.21	1.25	1.2	1.2	164800	1.2	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20201027	69.71	70.11	68.95	69.5	179854	69.2028	down	down	correct
AEL.US	PB	20201027	26.39	26.39	26.11	26.12	197515	24.2782	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20201027	1.6	1.64	1.44	1.5	936232	1.5	down	down	correct
AEP.US	American Electric Power Company Inc	20201027	93.08	93.8	91.96	92.53	2485842	88.5963	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20201027	53.54	53.55	51.8	53.09	55800	49.114	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20201027	54.24	54.54	54.2	54.21	300300	50.2891	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20201027	9.81	10.07	9.71	9.93	385114	9.93	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20201027	1.07	1.089	1.02	1.05	1090700	1.05	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20201027	1.97	2.0099	1.9	1.94	72354	1.94	down	down	correct
AEYE.US	AudioEye Inc	20201027	16.45	16.97	16.4	16.8	17343	16.8	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20201027	0.3496	0.355	0.341	0.3461	604836	0.3461	down	down	correct
AFBI.US	Affinity Bancshares Inc	20201027	8.4908	8.4908	8.4908	8.4908	36	8.4908
AFIB.US	Acutus Medical Inc	20201027	24.86	26.414	24.76	25.91	57900	25.91	up	up	correct
AFIN.US	American Finance Trust Inc	20201027	5.93	5.98	5.725	5.75	468745	5.2068	down	up	incorrect
AFINP.US	American Finance Trust Inc	20201027	24.03	24.09	23.85	23.89	31600	22.2394	down	down	correct
AFMD.US	Affimed N.V	20201027	3.24	3.33	3.18	3.31	1716685	3.31	up	up	correct
AFYA.US	Afya Limited	20201027	25.93	26.19	24.39	25.02	140600	25.02	down	down	correct
AGBA.US	AGBA Acquisition Limited	20201027	10.31	10.31	10.31	10.31	0	10.31
AGBAR.US	AGBA Acquisition Limited	20201027	0.2241	0.2241	0.2241	0.2241	100	0.2241
AGBAU.US	AGBA Acquisition Limited	20201027	10.7	10.7	10.7	10.7	0	10.7
AGBAW.US	AGBA Acquisition Limited	20201027	0.24	0.24	0.24	0.24	150	0.24
AGCUU.US	Altimeter Growth Corp	20201027	11.79	12.44	11.65	11.7	293700	11.7	down	down	correct
AGEN.US	Agenus Inc	20201027	3.65	3.875	3.62	3.84	1408536	3.84	up	down	incorrect
AGFS.US	AgroFresh Solutions Inc	20201027	2.22	2.355	2.11	2.13	52300	2.13	down	down	correct
AGIL.US	AgileThought Inc	20201027	9.9	9.9	9.87	9.87	25168	9.87	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20201027	37.53	39.03	37.02	39	418141	39	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20201027	7.39	7.94	7.35	7.85	212300	7.85	up	up	correct
AGMH.US	AGM Group Holdings Inc	20201027	15	15	14.75	14.75	6000	14.75	down	down	correct
AGNC.US	AGNC Investment Corp	20201027	14.23	14.44	14.065	14.25	7367122	12.8498	up	up	correct
AGNCM.US	AGNC Investment Corp	20201027	22.85	22.91	22.37	22.62	54309	21.1422	down	down	correct
AGNCN.US	AGNC Investment Corp	20201027	23.35	23.54	23.29	23.31	43069	21.7867	down	down	correct
AGNCO.US	AGNC Investment Corp	20201027	22.64	22.7	22.48	22.62	28682	21.2071	down	down	correct
AGNCP.US	AGNC Investment Corp.	20201027	22	22.05	21.775	21.88	42539	20.5489	down	down	correct
AGRX.US	Agile Therapeutics Inc	20201027	2.88	2.99	2.815	2.93	821012	2.93	up	down	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20201027	5.28	5.37	5.2	5.33	119516	5.33	up	up	correct
AGYS.US	Agilysys Inc	20201027	25.33	26.28	25.055	25.39	139526	25.39	up	up	correct
AHCO.US	AdaptHealth Corp	20201027	26.47	27	25.96	25.96	73300	25.96	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20201027	4.95	4.99	4.68	4.71	35893	4.71	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20201027	5.92	5.92	5.33	5.49	51700	5.49	down	down	correct
AIHS.US	Senmiao Technology Limited	20201027	1.09	1.17	1.06	1.14	1900936	1.14	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20201027	0.55	0.5688	0.5315	0.5401	521013	0.5401	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20201027	43.3	43.83	41.86	43.64	540797	43.366	up	up	correct
AINV.US	Apollo Investment Corporation	20201027	8.11	8.15	7.98	7.99	346505	6.9831	down	down	correct
AIRG.US	Airgain Inc	20201027	13.54	13.67	13.33	13.35	18900	13.35	down	down	correct
AIRT.US	Air T Inc	20201027	9.85	9.85	9.85	9.85	313	9.85
AIRTP.US	Air T Inc	20201027	21.79	21.79	21.79	21.79	300	19.7152
AKAM.US	Akamai Technologies Inc	20201027	106.81	109.23	105.7	106.71	2525800	106.71	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20201027	2.86	2.89	2.37	2.42	23373400	2.42	down	up	incorrect
AKRO.US	Akero Therapeutics Inc	20201027	26.34	26.82	25.94	26.26	104400	26.26	down	down	correct
AKTS.US	Akoustis Technologies Inc	20201027	8.13	8.35	8	8.29	380300	8.29	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20201027	1.71	1.74	1.66	1.66	63607	1.66	down	up	incorrect
AKU.US	Akumin Inc	20201027	3.6	3.665	3.6	3.66	84100	3.66	up	up	correct
AKUS.US	Akouos Inc	20201027	19.43	20.31	18.92	19.9	53100	19.9	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20201027	10.73	10.83	10.66	10.76	24500	10.76	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20201027	0.4	0.4499	0.3777	0.3777	52392	0.3777	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20201027	12	12	12	12	0	12
ALACW.US	Alberton Acquisition Corporation	20201027	0.335	0.4	0.31	0.336	145118	0.336	up	up	correct
ALBO.US	Albireo Pharma Inc	20201027	33.12	33.12	32.1	32.65	119800	32.65	down	down	correct
ALCO.US	Alico Inc	20201027	30.8	31.04	30.8	30.81	4873	29.5822	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20201027	7.26	7.31	6.75	6.98	401470	6.98	down	down	correct
ALEC.US	Alector Inc	20201027	9.82	10.21	9.67	9.96	1116000	9.96	up	down	incorrect
ALGN.US	Align Technology Inc	20201027	455.35	469.91	450.92	455.09	802973	455.09	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20201027	14.65	15.82	14.3	15.5	274800	15.5	up	up	correct
ALGT.US	Allegiant Travel Company	20201027	136.47	136.9147	130.97	132.29	166195	132.29	down	down	correct
ALIM.US	Alimera Sciences Inc	20201027	4.4	4.42	4.299	4.32	15800	4.32	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20201027	1.04	1.11	1.02	1.06	83200	1.06	up	up	correct
ALKS.US	Alkermes plc	20201027	15.85	16.06	15.62	15.91	681527	15.91	up	up	correct
ALLK.US	Allakos Inc	20201027	90.84	94.06	88.56	93.53	231515	93.53	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20201027	35.81	36.12	35.01	35.93	640900	35.93	up	up	correct
ALLT.US	Allot Ltd	20201027	9.89	9.89	9.67	9.735	80099	9.735	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20201027	1.35	1.35	1.3	1.31	368300	1.31	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20201027	128.52	130.88	126.07	126.82	521974	126.82	down	down	correct
ALOT.US	AstroNova Inc	20201027	8.0756	8.0756	8	8.07	4239	8.07	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20201027	7.882	7.94	7.63	7.84	9790	7.84	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20201027	0.0586	0.07	0.055	0.067	2525563	0.067	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20201027	60.22	60.8	59.61	60.04	246500	60.04	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20201027	1.45	1.5	1.23	1.28	1390400	1.28	down	down	correct
ALRS.US	Alerus Financial Corporation	20201027	22.09	22.34	20.98	21.97	14722	21.3951	down	down	correct
ALT.US	Altimmune Inc	20201027	11.78	12.109	11.46	11.81	496599	11.81	up	up	correct
ALTM.US	Altus Midstream Company	20201027	9.89	9.89	9.72	9.76	19720	8.8871	down	down	correct
ALTO.US	Alto Ingredients Inc	20201027	7.973	7.99	6.85	7.275	11261330	7.275	down	down	correct
ALTR.US	Altair Engineering Inc	20201027	45.76	46.2	45.48	45.78	151200	45.78	up	up	correct
ALVR.US	AlloVir Inc	20201027	26.17	26.875	25.53	26.77	206900	26.77	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20201027	41.53	42.68	40.49	40.81	105800	40.81	down	up	incorrect
ALYA.US	Alithya Group Inc	20201027	2.62	2.89	2.62	2.74	8300	2.74	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20201027	11.96	11.99	11.47	11.6	19087	11.31	down	down	correct
AMAT.US	Applied Materials Inc	20201027	59.78	59.99	58.77	58.83	4626324	58.2419	down	down	correct
AMBA.US	Ambarella Inc	20201027	56.35	57.2	56.01	56.49	195853	56.49	up	down	incorrect
AMCX.US	AMC Networks Inc	20201027	22.47	22.47	21.52	21.99	2225333	21.99	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20201027	82	82.37	77.57	78.88	156669494	78.88	down	down	correct
AMED.US	Amedisys Inc	20201027	251.15	259.85	251.15	255.61	147053	255.61	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20201027	17.87	18.33	17.7444	18.07	143321	18.07	up	up	correct
AMGN.US	Amgen Inc	20201027	225.06	225.95	223.1401	223.46	1934371	215.2919	down	down	correct
AMKR.US	Amkor Technology Inc	20201027	12.68	12.79	11.21	11.25	5463656	11.1407	down	down	correct
AMNB.US	American National Bankshares Inc	20201027	23.25	23.52	22.4	22.4	8212	21.4893	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20201027	42.66	43.12	41.11	41.39	12302	27.5	down	down	correct
AMPG.US	AmpliTech Group Inc	20201027	0.087	0.089	0.081	0.0889	137537	1.778	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20201027	20.24	20.47	19.87	19.88	102028	19.88	down	down	correct
AMRK.US	A	20201027	31.23	32.59	31.23	31.97	19404	30.4206	up	up	correct
AMRN.US	Amarin Corporation plc	20201027	4.86	4.95	4.79	4.83	1994192	4.83	down	up	incorrect
AMRS.US	Amyris Inc	20201027	2.88	2.92	2.8	2.82	1056800	2.82	down	up	incorrect
AMSC.US	American Superconductor Corporation	20201027	14.64	14.83	14.37	14.6	375291	14.6	down	down	correct
AMSF.US	AMERISAFE Inc	20201027	57.685	58.06	57.12	57.21	88866	49.3172	down	down	correct
AMST.US	Amesite Inc	20201027	4.3	4.8	4.1101	4.34	74954	4.34	up	up	correct
AMSWA.US	American Software Inc	20201027	14.79	15.45	14.79	14.99	53444	14.6031	up	up	correct
AMTB.US	Amerant Bancorp Inc	20201027	10.64	10.65	10.25	10.26	7184	10.2424	down	up	incorrect
AMTBB.US	Amerant Bancorp Inc	20201027	7.77	7.99	7.74	7.99	900	7.99	up	down	incorrect
AMTI.US	Applied Molecular Transport Inc	20201027	32.03	33.41	31.72	32.14	168700	32.14	up	up	correct
AMTX.US	Aemetis Inc	20201027	3.94	3.97	3.62	3.65	808776	3.65	down	down	correct
AMWD.US	American Woodmark Corporation	20201027	83.13	84.12	82.32	82.73	67870	82.73	down	down	correct
AMYT.US	Amryt Pharma plc	20201027	12.7	12.85	12.7	12.85	1200	12.85	up	up	correct
AMZN.US	Amazon.com Inc	20201027	3224.94	3291.66	3211.3	3286.33	4291047	3286.33	up	up	correct
ANAB.US	AnaptysBio Inc	20201027	28.75	30.52	27.5	27.93	838464	27.93	down	down	correct
ANAT.US	American National Group Inc	20201027	71.1	71.18	69	69.05	34654	66.8586	down	down	correct
ANDE.US	The Andersons Inc	20201027	23.29	23.29	22.91	23.1	124089	22.5362	down	up	incorrect
ANGI.US	Angi Inc	20201027	10.94	11.15	10.84	10.94	2364114	10.94
ANGO.US	AngioDynamics Inc	20201027	11	11.31	10.6805	10.91	142508	10.91	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20201027	34.46	34.92	34.06	34.4	91083	34.4	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20201027	28.47	28.47	27.54	27.79	70612	27.79	down	down	correct
ANIX.US	Anixa Biosciences Inc	20201027	2.18	2.33	2.16	2.2	141100	2.2	up	up	correct
ANNX.US	Annexon Inc	20201027	24.99	25.72	24.28	24.51	83500	24.51	down	down	correct
ANPC.US	AnPac Bio	20201027	3.58	3.62	3.42	3.56	12023	3.56	down	down	correct
ANSS.US	ANSYS Inc	20201027	324.67	327.7434	321.56	322.17	368927	322.17	down	down	correct
ANTE.US	AirNet Technology Inc	20201027	1.12	1.2	1.11	1.16	280000	1.16	up	down	incorrect
ANY.US	Sphere 3D Corp	20201027	1.56	1.59	1.45	1.57	488103	1.57	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20201027	16.31	16.37	15.71	15.95	71876	15.95	down	down	correct
AOUT.US	American Outdoor Brands Inc	20201027	14.19	15.01	13.81	15	133200	15	up	down	incorrect
APA.US	APA Corporation	20201027	8.56	8.6	8.32	8.345	8028301	8.29	down	down	correct
APDN.US	Applied DNA Sciences Inc	20201027	7.55	7.605	7.01	7.14	110016	7.14	down	up	incorrect
APEI.US	American Public Education Inc	20201027	29.14	29.71	29.04	29.08	55865	29.08	down	down	correct
APEN.US	Apollo Endosurgery Inc	20201027	1.69	1.92	1.61	1.73	241200	1.73	up	up	correct
API.US	Agora Inc	20201027	42	43.46	41.88	42.6	820800	42.6	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20201027	34.13	35.85	32.65	35.53	851900	35.53	up	up	correct
APLT.US	Applied Therapeutics Inc	20201027	22.83	22.83	21.05	21.17	56300	21.17	down	down	correct
APM.US	Aptorum Group Limited	20201027	2.06	2.13	2.06	2.06	265629	2.06
APOG.US	Apogee Enterprises Inc	20201027	25.58	25.68	24.87	25	208518	24.4781	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20201027	1.8669	1.8669	1.77	1.79	21217	7.16	down	down	correct
APPF.US	AppFolio Inc	20201027	155.18	158.19	153.7	157.51	90500	157.51	up	down	incorrect
APPH.US	AppHarvest Inc	20201027	11.4	11.7	11.34	11.53	387900	11.53	up	up	correct
APPHW.US	AppHarvest Inc	20201027	2.55	2.73	2.55	2.6	111122	2.6	up	up	correct
APPN.US	Appian Corporation	20201027	72.23	73	67.065	67.16	972300	67.16	down	down	correct
APPS.US	Digital Turbine Inc	20201027	32.11	32.59	31.19	31.49	2256700	31.49	down	down	correct
APRE.US	Aprea Therapeutics Inc	20201027	25.84	26.385	24.9	25.67	127900	25.67	down	down	correct
APTO.US	Aptose Biosciences Inc	20201027	4.73	4.8	4.51	4.7	1401995	4.7	down	down	correct
APTX.US	Aptinyx Inc	20201027	3.08	3.09	2.91	2.97	1131700	2.97	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20201027	6.9	6.96	6.7	6.82	17600	6.82	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20201027	1.4	1.4	1.32	1.32	78700	1.32	down	down	correct
APYX.US	Apyx Medical Corporation	20201027	6.04	6.1	5.87	5.94	33400	5.94	down	down	correct
AQB.US	AquaBounty Technologies Inc	20201027	3.91	4.027	3.91	4.01	171931	4.01	up	up	correct
AQMS.US	Aqua Metals Inc	20201027	0.98	0.99	0.93	0.94	572800	0.94	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20201027	5.12	5.45	5.02	5.4	386000	5.4	up	up	correct
ARAV.US	Aravive Inc	20201027	4.93	4.98	4.71	4.92	112421	4.92	down	down	correct
ARAY.US	Accuray Incorporated	20201027	3.05	3.085	2.94	3	902305	3	down	down	correct
ARCB.US	ArcBest Corporation	20201027	32.78	33.27	31.43	31.43	113814	31.227	down	down	correct
ARCC.US	Ares Capital Corporation	20201027	14.19	14.415	14.13	14.215	2922471	12.7916	up	up	correct
ARCE.US	Arco Platform Limited	20201027	35.61	36.19	34.8	35.65	230600	35.65	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20201027	49.73	52.8	49.73	52.58	425206	52.58	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20201027	7.34	7.7	6.69	7	33600	7	down	down	correct
ARDX.US	Ardelyx Inc	20201027	5.04	5.4287	5.01	5.28	458290	5.28	up	up	correct
AREC.US	American Resources Corporation	20201027	1.49	1.5199	1.46	1.4865	486026	1.4865	down	down	correct
ARGO.US	PA	20201027	25.44	25.44	25.3362	25.37	8088	24.1507	down	down	correct
ARGX.US	argenx SE	20201027	251.65	259.65	250.13	258.83	108900	258.83	up	up	correct
ARKO.US	Arko Corp	20201027	10.015	10.03	10.015	10.03	839	10.03	up	up	correct
ARKOW.US	Arko Corp	20201027	0.9	1.0129	0.9	1	30359	1	up	up	correct
ARKR.US	Ark Restaurants Corp	20201027	10.77	11.33	10.76	10.76	13900	10.76	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20201027	3.38	3.38	3.12	3.25	680767	3.1005	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20201027	85.86	87.59	84.92	87.14	1092600	87.14	up	up	correct
AROW.US	Arrow Financial Corporation	20201027	28.17	28.305	27.45	27.49	19417	26.475	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20201027	20.92	21.47	20.74	21.25	149100	21.25	up	up	correct
ARRY.US	Array Technologies Inc	20201027	39.5	39.52	37.29	38	1637200	38	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20201027	0.6	0.6	0.56	0.565	1236500	0.565	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20201027	0.0552	0.0552	0.0451	0.0497	26277	0.0497	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20201027	36.34	36.61	36.0636	36.21	11710	35.0351	down	down	correct
ARTW.US	Art's	20201027	2.6	3.48	2.33	2.36	1066300	2.36	down	down	correct
ARVL.US	Arrival	20201027	10.1	10.19	10.01	10.14	61402	10.14	up	up	correct
ARVN.US	Arvinas Inc	20201027	21.04	21.17	20.25	20.53	276700	20.53	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20201027	59.69	62.75	58.815	61.69	1401228	61.69	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20201027	21.9	21.9	21.9	21.9	0	19.6154
ASLE.US	AerSale Corporation	20201027	10.25	10.2669	10.23	10.25	15837	10.25
ASLEW.US	AerSale Corporation	20201027	0.51	0.54	0.51	0.5102	74756	0.5102	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20201027	1.75	1.7563	1.65	1.71	56203	1.71	down	down	correct
ASMB.US	Assembly Biosciences Inc	20201027	14.49	15.09	14.31	14.81	389413	14.81	up	up	correct
ASML.US	ASML Holding N.V	20201027	368.41	370.54	364.46	366.37	968738	362.953	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20201027	15.24	15.68	14.88	14.88	1187020	14.88	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20201027	12.29	12.71	11.93	11.95	76337	11.95	down	up	incorrect
ASPU.US	Aspen Group Inc	20201027	10.67	10.86	10.5	10.59	37000	10.59	down	down	correct
ASRT.US	Assertio Holdings Inc	20201027	0.68	0.6898	0.67	0.6866	189556	2.7464	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20201027	2.88	2.88	2.785	2.785	914	2.6902	down	down	correct
ASTC.US	Astrotech Corporation	20201027	2.17	2.19	2.01	2.08	1027933	2.08	down	down	correct
ASTE.US	Astec Industries Inc	20201027	55.34	56.393	52.79	53.09	73435	52.6385	down	down	correct
ASTS.US	AST SpaceMobile Inc	20201027	10.11	10.11	10.11	10.11	0	10.11
ASTSW.US	AST SpaceMobile Inc	20201027	0.96	0.96	0.885	0.89	39750	0.89	down	down	correct
ASUR.US	Asure Software Inc	20201027	7.95	8.1	7.69	7.71	45064	7.71	down	down	correct
ASYS.US	Amtech Systems Inc	20201027	5.75	5.78	5.36	5.4	28155	5.4	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20201027	3.91	4.0499	3.8542	3.91	200616	3.6716
ATCX.US	Atlas Technical Consultants Inc	20201027	6.9	6.9	6.37	6.65	10700	6.65	down	down	correct
ATEC.US	Alphatec Holdings Inc	20201027	9.02	9.02	8.37	8.67	1148600	8.67	down	down	correct
ATER.US	Aterian Inc	20201027	8.12	8.22	8.01	8.05	41800	8.05	down	down	correct
ATEX.US	Anterix Inc	20201027	33.7	34.49	32.79	33.23	134523	33.23	down	down	correct
ATHA.US	Athira Pharma Inc	20201027	18.5	19.07	17.72	18.76	259100	18.76	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20201027	1.54	1.5969	1.53	1.56	134663	1.56	up	up	correct
ATHX.US	Athersys Inc	20201027	1.7	1.73	1.6	1.62	812104	1.62	down	down	correct
ATIF.US	ATIF Holdings Limited	20201027	1.18	1.27	1.12	1.21	481600	1.21	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20201027	12.175	12.435	12.17	12.2	5889	12.2	up	up	correct
ATLO.US	Ames National Corporation	20201027	19.97	19.99	19.32	19.47	8604	18.4119	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20201027	0.3	0.3	0.212	0.212	56200	0.212	down	down	correct
ATNF.US	180 Life Sciences Corp	20201027	10.96	10.9602	10.96	10.96	36222	10.96
ATNI.US	ATN International Inc	20201027	44.67	45.48	44.47	44.64	48069	43.9842	down	down	correct
ATNX.US	Athenex Inc	20201027	11.65	11.88	11.35	11.38	298000	11.38	down	down	correct
ATOM.US	Atomera Incorporated	20201027	8.98	9.105	8.66	8.71	146000	8.71	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20201027	1.68	1.7199	1.57	1.6	179574	1.6	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20201027	14.43	14.51	13.99	14.13	565632	14.13	down	up	incorrect
ATRC.US	AtriCure Inc	20201027	37.06	37.99	36.91	37.69	308578	37.69	up	up	correct
ATRI.US	Atrion Corporation	20201027	645	649.83	631.21	631.21	7445	622.6417	down	down	correct
ATRO.US	Astronics Corporation	20201027	7.1	7.15	6.95	7	191957	7	down	down	correct
ATRS.US	Antares Pharma Inc	20201027	2.98	2.98	2.87	2.9	592000	2.9	down	down	correct
ATSG.US	Air Transport Services Group Inc	20201027	29.56	29.9	29.38	29.57	484938	29.57	up	up	correct
ATVI.US	Activision Blizzard Inc	20201027	81	81.49	80.08	80.96	5469669	80.5699	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20201027	3.23	3.277	3.06	3.11	243900	3.11	down	down	correct
ATXS.US	Astria Therapeutics Inc	20201027	10.8	11.28	9.12	9.36	3444567	9.36	down	up	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20201027	3.515	3.75	3.515	3.744	223800	3.744	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20201027	26.26	26.3	25.11	25.13	227117	24.2168	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20201027	26.75	26.87	26.59	26.86	35000	24.8485	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20201027	37	37.975	37	37.16	3070	35.9303	up	up	correct
AUDC.US	AudioCodes Ltd	20201027	34.1	34.19	30.51	31.29	484885	30.9575	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20201027	2.82	2.82	2.82	2.82	0	2.82
AUPH.US	Aurinia Pharmaceuticals Inc	20201027	15.52	16.29	15.44	16.05	1065145	16.05	up	up	correct
AUTL.US	Autolus Therapeutics plc	20201027	11.36	11.52	11.14	11.18	216600	11.18	down	down	correct
AUTO.US	AutoWeb Inc	20201027	3.59	3.69	3.39	3.53	180000	3.53	down	down	correct
AUVI.US	Applied UV Inc	20201027	6.76	6.79	6.36	6.37	112900	6.37	down	down	correct
AVAV.US	AeroVironment Inc	20201027	76	76.7	75.335	76.39	120840	76.39	up	up	correct
AVCO.US	Avalon GloboCare Corp	20201027	1.14	1.15	1.12	1.14	137273	1.14
AVCT.US	American Virtual Cloud Technologies Inc	20201027	4.25	4.27	3.9	4.12	84200	4.12	down	up	incorrect
AVCTW.US	AVCTW	20201027	0.28	0.2824	0.2702	0.2799	2850	0.2799	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20201027	5.78	5.78	5.25	5.36	411140	5.36	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20201027	5.58	5.68	5.52	5.68	95400	5.68	up	up	correct
AVGO.US	Broadcom Inc	20201027	365.18	365.18	359.22	359.6	961996	346.2792	down	down	correct
AVGOP.US	Broadcom Inc	20201027	1216.722	1216.722	1216.722	1216.722	2000	1139.8263
AVGR.US	Avinger Inc	20201027	0.28	0.2817	0.2621	0.266	3155759	0.266	down	down	correct
AVID.US	Avid Technology Inc	20201027	9.02	9.02	8.63	8.72	240604	8.72	down	up	incorrect
AVNW.US	Aviat Networks Inc	20201027	22.49	22.779	21.9	22.05	14059	11.025	down	down	correct
AVO.US	Mission Produce Inc	20201027	13.45	13.6399	13.08	13.23	462041	13.23	down	down	correct
AVRO.US	AVROBIO Inc	20201027	16.2	16.63	15.75	16.1	155100	16.1	down	down	correct
AVT.US	Avnet Inc	20201027	26.27	26.61	25.865	26.02	1457511	25.2529	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20201027	2.23	2.28	2.15	2.15	258500	2.15	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20201027	5.57	5.71	5.355	5.67	870900	5.67	up	up	correct
AWH.US	Aspira Women's Health Inc	20201027	3.6	3.76	3.53	3.63	462868	3.63	up	up	correct
AWRE.US	Aware Inc	20201027	2.6	2.7	2.6	2.63	10200	2.63	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20201027	1.73	1.7489	1.62	1.64	391738	1.64	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20201027	9.97	10.03	9.5	9.95	132304	9.95	down	down	correct
AXGN.US	AxoGen Inc	20201027	12.78	13.18	12.45	12.54	299119	12.54	down	up	incorrect
AXLA.US	Axcella Health Inc	20201027	4.75	4.8	4.67	4.75	111300	4.75
AXNX.US	Axonics Inc	20201027	49.97	50.82	47.44	50.32	709200	50.32	up	up	correct
AXON.US	Axon Enterprise Inc	20201027	102.21	102.556	100.595	101.05	289243	101.05	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20201027	68.69	69.36	67.51	68.07	211343	68.07	down	down	correct
AXTI.US	AXT Inc	20201027	5.8	6.08	5.77	5.89	386300	5.89	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20201027	30.3	30.3	29.885	29.89	381880	28.211	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20201027	13.15	13.34	13	13.27	1100	13.27	up	up	correct
AYRO.US	Ayro Inc	20201027	2.77	2.7731	2.7	2.745	247834	2.745	down	down	correct
AYTU.US	Aytu Biopharma Inc	20201027	1.02	1.02	0.9729	0.9889	154102	9.889	down	down	correct
AZN.US	AstraZeneca PLC	20201027	53.31	53.49	52.38	52.48	3702333	51.0756	down	down	correct
AZPN.US	Aspen Technology Inc	20201027	123.94	127.745	119.87	120.25	300120	120.25	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20201027	0.7638	0.7928	0.76	0.7899	6124	7.899	up	down	incorrect
AZYO.US	Aziyo Biologics Inc	20201027	11.02	11.225	10.88	11.17	15300	11.17	up	up	correct
BAND.US	Bandwidth Inc	20201027	161.36	165.85	160.41	163.69	404900	163.69	up	up	correct
BANF.US	BancFirst Corporation	20201027	45.58	45.58	44.06	44.12	58127	43.1545	down	down	correct
BANR.US	Banner Corporation	20201027	39.01	39.01	37.52	37.58	135250	36.0371	down	down	correct
BANX.US	StoneCastle Financial Corp	20201027	19.13	19.25	18.995	19.25	23802	17.8711	up	up	correct
BATRA.US	The Liberty Braves Group	20201027	21.15	21.29	21.002	21.05	43200	21.05	down	down	correct
BATRK.US	The Liberty Braves Group	20201027	20.72	20.9	20.64	20.71	110200	20.71	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20201027	24.81	25.05	23.875	24.01	4915107	24.01	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20201027	3.7	3.73	3.7	3.7	27600	3.7
BBGI.US	Beasley Broadcast Group Inc	20201027	1.36	1.36	1.23	1.25	221600	1.25	down	down	correct
BBI.US	Brickell Biotech Inc	20201027	0.54	0.54	0.5	0.53	5993100	0.53	down	down	correct
BBIG.US	Vinco Ventures Inc	20201027	1.68	1.75	1.65	1.67	60649	1.67	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20201027	39.66	40.5	39.485	39.76	422500	39.76	up	up	correct
BBQ.US	BBQ Holdings Inc	20201027	4.23	4.24	4.1	4.18	4200	4.18	down	down	correct
BBSI.US	Barrett Business Services Inc	20201027	58.7	60.32	58.7	58.94	89472	57.7401	up	up	correct
BCBP.US	BCB Bancorp Inc	20201027	9.64	9.7565	9.56	9.72	32594	9.1759	up	up	correct
BCDA.US	BioCardia Inc	20201027	2.15	2.15	2.02	2.05	55162	2.05	down	down	correct
BCEL.US	Atreca Inc	20201027	14.25	14.57	14	14.36	82100	14.36	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20201027	10.18	10.99	10.05	10.56	758100	10.56	up	up	correct
BCML.US	BayCom Corp	20201027	11.9	11.9	11.6	11.65	26800	11.65	down	down	correct
BCOR.US	Blucora Inc	20201027	10.76	11.16	10.76	11	308762	11	up	up	correct
BCOV.US	Brightcove Inc	20201027	13.54	13.69	13.15	13.44	273739	13.44	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20201027	7.0365	7.0669	6.9605	7.0669	4869	7.0669	up	up	correct
BCPC.US	Balchem Corporation	20201027	102.71	103.57	101.69	101.94	54240	101.0221	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20201027	3.85	3.85	3.66	3.71	5665287	3.71	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20201027	3.9753	4.13	3.9445	4.1292	3546	4.1292	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20201027	18.55	18.94	18.43	18.83	18700	18.83	up	up	correct
BDREX.US	BDREX	20201027	9.49	9.49	9.49	9.49	0	1.8474
BDRWX.US	BDRWX	20201027	9.49	9.49	9.49	9.49	0	1.8332
BDSI.US	BioDelivery Sciences International Inc	20201027	3.26	3.31	3.1616	3.24	567780	3.24	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20201027	32.16	33.12	31.5201	32.72	152090	32.72	up	up	correct
BEAM.US	Beam Therapeutics Inc	20201027	36.21	38.88	36.08	38.28	626400	38.28	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20201027	33.65	33.69	32.85	33.01	273206	33.01	down	down	correct
BEEM.US	Beam Global	20201027	16	16.11	15.43	15.46	84532	15.46	down	up	incorrect
BEEMW.US	Beam Global	20201027	9.5	9.5	9.28	9.29	1238	9.29	down	down	correct
BELFB.US	Bel Fuse Inc	20201027	10.415	10.5487	10.25	10.28	37768	10.0872	down	down	correct
BFC.US	Bank First Corporation	20201027	64.43	64.43	63.885	64.17	4682	62.9331	down	down	correct
BFI.US	BurgerFi International Inc	20201027	10.82	10.955	10.5	10.65	126760	10.65	down	down	correct
BFIIW.US	BurgerFi International LLC	20201027	1.84	1.89	1.6202	1.73	93994	1.73	down	up	incorrect
BFIN.US	BankFinancial Corporation	20201027	7.5	7.58	7.48	7.54	17596	7.1626	up	up	correct
BFRA.US	Biofrontera AG	20201027	7.325	7.3899	7.11	7.13	20524	7.13	down	down	correct
BFST.US	Business First Bancshares Inc	20201027	16.78	16.79	16.34	16.36	12344	15.9717	down	up	incorrect
BGCP.US	BGC Partners Inc	20201027	2.54	2.54	2.44	2.51	4220296	2.4829	down	down	correct
BGFDX.US	BGFDX	20201027	22.9	22.9	22.9	22.9	0	22.0837
BGFLX.US	BGFLX	20201027	22.87	22.87	22.87	22.87	0	22.0191
BGFTX.US	BGFTX	20201027	22.83	22.83	22.83	22.83	0	22.0546
BGFV.US	Big 5 Sporting Goods Corporation	20201027	8.06	8.45	7.6352	8.12	2619272	7.2833	up	up	correct
BGFVX.US	BGFVX	20201027	23.84	23.84	23.84	23.84	0	23.0286
BGNE.US	BeiGene Ltd	20201027	298.21	307.46	296.25	301.53	208700	301.53	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20201027	0.88	0.91	0.855	0.865	203900	0.865	down	down	correct
BHF.US	Brighthouse Financial Inc	20201027	31.39	31.417	29.44	29.63	913200	29.63	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20201027	27.19	27.32	26.9401	27.04	13354	25.1388	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20201027	27.39	27.4	26.96	27.08	47117	25.0981	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20201027	26.59	26.71	26.36	26.42	16854	24.502	down	down	correct
BHTG.US	BioHiTech Global Inc	20201027	1.22	1.24	1.2	1.23	124600	1.23	up	down	incorrect
BIDU.US	Baidu Inc	20201027	132	135.31	131.75	134.89	3598473	134.89	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20201027	82.62	85.28	80.05	83.8	895567	83.8	up	down	incorrect
BIIB.US	Biogen Inc	20201027	256.33	258.7	254.925	255.3	1105387	255.3	down	down	correct
BILI.US	Bilibili Inc	20201027	45	45.98	44.67	45.82	2791900	45.82	up	up	correct
BIMI.US	BIMI International Medical Inc	20201027	1.99	2.06	1.9	1.93	1421111	1.93	down	down	correct
BIOC.US	Biocept Inc	20201027	4.36	4.76	4.2	4.43	999510	4.43	up	up	correct
BIOL.US	BIOLASE Inc	20201027	0.291	0.3	0.281	0.285	1411979	0.285	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20201027	5.36	5.39	5.3	5.325	12200	5.325	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20201027	0.39	0.53	0.38	0.45	375789	0.45	up	down	incorrect
BIVI.US	BioVie Inc	20201027	8.05	8.53	8	8.03	36274	8.03	down	down	correct
BJRI.US	BJ's Restaurants Inc	20201027	30.38	30.75	28.77	28.99	277456	28.99	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20201027	2.62	2.64	2.455	2.47	631736	2.1632	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20201027	1.36	1.39	1.36	1.38	96553	1.2693	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20201027	5.9829	5.9829	5.96	5.96	1417	5.2791	down	up	incorrect
BKNG.US	Booking Holdings Inc	20201027	1738.5601	1745	1685.36	1697.71	244900	1697.71	down	down	correct
BKR.US	Baker Hughes Company	20201027	13.83	14.21	13.62	14.17	5904760	13.5804	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20201027	16.43	16.99	16.26	16.7792	10315	16.1375	up	down	incorrect
BKYI.US	BIO	20201027	0.4419	0.4447	0.425	0.4304	192328	3.4432	down	up	incorrect
BL.US	BlackLine Inc	20201027	93.1	97.32	93.1	95.02	483500	95.02	up	up	correct
BLBD.US	Blue Bird Corporation	20201027	11.72	11.72	11.46	11.58	44751	11.58	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20201027	2.5	2.5	2.5	2.5	0	2.5
BLCM.US	Bellicum Pharmaceuticals Inc	20201027	6.29	6.408	6.1	6.23	12500	6.23	down	down	correct
BLCT.US	BlueCity Holdings Limited	20201027	10	10.325	10	10.15	113300	10.15	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20201027	10	10	9.9	9.97	127100	9.97	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20201027	1.09	1.09	1.09	1.09	27	1.09
BLDP.US	Ballard Power Systems Inc	20201027	15.45	15.7	15.14	15.19	2005400	15.19	down	down	correct
BLFS.US	BioLife Solutions Inc	20201027	28.7	30.31	28.7	30.24	194451	30.24	up	up	correct
BLI.US	Berkeley Lights Inc	20201027	73.07	77.61	70.65	74.75	102100	74.75	up	up	correct
BLIN.US	Bridgeline Digital Inc	20201027	2.24	2.3	2.23	2.24	24500	2.24
BLKB.US	Blackbaud Inc	20201027	58.22	58.805	57.03	58.49	475492	58.49	up	up	correct
BLMN.US	Bloomin' Brands Inc	20201027	15.2	15.57	14.67	14.77	3519409	14.77	down	down	correct
BLNK.US	Blink Charging Co	20201027	8.15	8.3	7.98	8.04	1250479	8.04	down	down	correct
BLNKW.US	BLNKW	20201027	4.32	4.33	4.16	4.1734	5936	4.1734	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20201027	8.84	8.84	8.1363	8.25	44344	8.25	down	down	correct
BLRX.US	BioLineRx Ltd	20201027	1.51	1.52	1.46	1.47	140200	1.47	down	up	incorrect
BLSA.US	BCLS Acquisition Corp	20201027	10.39	10.5	10.26	10.35	326900	10.35	down	down	correct
BLU.US	BELLUS Health Inc	20201027	2.44	2.52	2.38	2.5	612291	2.5	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20201027	10.09	10.09	10.09	10.09	0	9.8247
BLUE.US	bluebird bio Inc	20201027	54.318	54.318	52.7238	53.7033	457560	34.782	down	down	correct
BMRA.US	Biomerica Inc	20201027	5.54	5.54	5.33	5.41	65662	5.41	down	down	correct
BMRC.US	Bank of Marin Bancorp	20201027	31.34	31.65	30.21	30.32	17326	29.3135	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20201027	76.92	77.3	76.15	76.18	919692	76.18	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20201027	27.25	27.9295	27.04	27.05	46822	26.0499	down	down	correct
BNFT.US	Benefitfocus Inc	20201027	10.74	11.01	10.525	10.82	457574	10.82	up	up	correct
BNGO.US	Bionano Genomics Inc	20201027	0.55	0.55	0.5151	0.5299	1907936	0.5299	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20201027	0.1676	0.1749	0.1676	0.1681	2536	0.1681	up	down	incorrect
BNR.US	Burning Rock Biotech Limited	20201027	29.8	30.87	28.95	30.87	132696	30.87	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20201027	4.8	4.9881	4.71	4.76	17301	4.76	down	down	correct
BNTC.US	Benitec Biopharma Inc	20201027	2.82	2.92	2.76	2.76	59143	2.76	down	down	correct
BNTX.US	BioNTech SE	20201027	83	84.055	80.51	83.95	2222100	83.95	up	up	correct
BOCH.US	Bank of Commerce Holdings	20201027	8.15	8.15	7.87	7.96	31660	7.8079	down	up	incorrect
BOKF.US	BOK Financial Corporation	20201027	60.19	60.54	58.19	58.19	271492	56.438	down	down	correct
BOMN.US	Boston Omaha Corporation	20201027	17.16	17.16	16.13	16.59	117000	16.59	down	down	correct
BOOM.US	DMC Global Inc	20201027	35.2	36.13	33.685	34.3	142082	34.3	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20201027	2.68	2.7	2.6	2.65	1300	2.65	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20201027	10.25	10.25	10.212	10.25	7867	9.1048
BOXL.US	Boxlight Corporation	20201027	1.42	1.46	1.41	1.44	1091500	1.44	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20201027	103.48	105.5	102.14	105.09	376572	105.09	up	up	correct
BPOP.US	Popular Inc	20201027	40.32	40.32	38.96	39.26	492321	38.0731	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20201027	25.39	25.39	25.39	25.39	206	23.8114
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20201027	26.32	26.32	26.32	26.32	63	25.2128
BPRN.US	The Bank of Princeton	20201027	20	20.02	19.52	19.55	7059	19.0402	down	down	correct
BPTH.US	Bio	20201027	4.13	4.16	3.69	3.72	601205	3.72	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20201027	14.24	14.35	13.74	13.86	1794100	13.1866	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20201027	19.91	19.91	19.61	19.69	38400	18.2379	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20201027	21.02	21.25	20.92	21.05	5500	19.4356	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20201027	21.5	21.5	21.31	21.45	11600	19.7918	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20201027	0.68	0.84	0.66	0.84	1528558	0.84	up	up	correct
BRID.US	Bridgford Foods Corporation	20201027	18.43	18.43	18.4	18.4	1000	18.4	down	down	correct
BRKL.US	Brookline Bancorp Inc	20201027	9.95	10.05	9.55	9.565	283690	9.1794	down	down	correct
BRKR.US	Bruker Corporation	20201027	42.32	43.84	41.675	42.69	819750	42.5645	up	up	correct
BRKS.US	Brooks Automation Inc	20201027	47.47	48.1993	47.3	47.77	311069	47.5419	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20201027	0.3	0.3	0.2499	0.25	0	0.25	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20201027	10.24	10.24	10.24	10.24	0	10.24
BRLIW.US	Brilliant Acquisition Corporation	20201027	0.2	0.203	0.19	0.1967	3500	0.1967	down	down	correct
BROG.US	Brooge Energy Limited	20201027	8.9	9	8.9	9	1000	9	up	up	correct
BRP.US	BRP Group Inc	20201027	25.82	26.32	25.56	25.96	133900	25.96	up	down	incorrect
BRQS.US	Borqs Technologies Inc	20201027	1.08	1.1	1.02	1.05	607564	1.05	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20201027	0.0301	0.0327	0.0255	0.0266	92840188	106.4	down	down	correct
BRY.US	Berry Corporation	20201027	2.98	2.98	2.86	2.94	167038	2.8562	down	down	correct
BSBK.US	Bogota Financial Corp	20201027	8	8	8	8	3000	8
BSET.US	Bassett Furniture Industries Incorporated	20201027	15.6	15.8	14.81	14.88	100371	14.2316	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20201027	2.05	2.05	2.05	2.05	0	2.05
BSGM.US	BioSig Technologies Inc	20201027	2.966	3.1	2.79	3.03	763400	3.03	up	up	correct
BSQR.US	BSQUARE Corporation	20201027	1.24	1.28	1.15	1.16	96100	1.16	down	down	correct
BSRR.US	Sierra Bancorp	20201027	21.52	21.59	21.07	21.39	51800	20.4534	down	down	correct
BSVN.US	Bank7 Corp	20201027	9.527	9.527	9.32	9.36	2992	9.0739	down	down	correct
BSY.US	Bentley Systems Incorporated	20201027	36.83	36.99	35.305	35.55	209499	35.4381	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20201027	47	48.55	46.01	48.09	321300	48.09	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20201027	9.7	9.7	9.7	9.7	0	9.7
BTAQU.US	Burgundy Technology Acquisition Corporation	20201027	10.005	10.01	9.98	9.98	1900	9.98	down	down	correct
BTB.US	Bit Brother Limited	20201027	1.76	1.761	1.67	1.68	132300	1.68	down	up	incorrect
BTBT.US	Bit Digital Inc	20201027	4.16	4.19	3.77	3.92	48837	3.92	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20201027	0.167	0.18	0.161	0.1689	166845	1.6895	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20201027	1.03	1.05	0.95	0.95	88800	0.95	down	down	correct
BTRS.US	BTRS Holdings Inc	20201027	11.35	11.49	11.0202	11.12	484525	11.12	down	down	correct
BTRSW.US	BTRS Holdings Inc	20201027	2.01	2.18	1.99	2.17	136890	2.17	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20201027	10.2	10.2	10.07	10.09	187700	10.09	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20201027	2.24	2.24	2.05	2.1	614563	4.2	down	down	correct
BUSE.US	First Busey Corporation	20201027	18.54	18.54	17.54	17.77	99176	17.1149	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20201027	3.53	3.83	3.23	3.28	3277000	3.28	down	down	correct
BWAY.US	BrainsWay Ltd	20201027	6.12	6.12	5.79	5.8	3400	5.8	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20201027	11.38	11.46	11.05	11.13	31900	11.13	down	down	correct
BWEN.US	Broadwind Inc	20201027	4.15	4.25	3.92	4.12	177000	4.12	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20201027	16.305	16.355	15.87	15.87	2742	15.3765	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20201027	24.67	24.67	23.35	24.17	35300	22.7363	down	down	correct
BXRX.US	Baudax Bio Inc	20201027	1.31	1.31	1.19	1.21	1600353	1.21	down	down	correct
BYFC.US	Broadway Financial Corporation	20201027	1.77	1.79	1.7	1.75	483726	1.75	down	down	correct
BYND.US	Beyond Meat Inc	20201027	165	167.01	160.85	161.95	1894568	161.95	down	down	correct
BYRN.US	Byrna Technologies Inc	20201027	14.5	14.5	13.7	14.4	15502	14.4	down	up	incorrect
BYSI.US	BeyondSpring Inc	20201027	14.85	15.15	14.59	15.07	48600	15.07	up	up	correct
BZUN.US	Baozun Inc	20201027	37.11	38.05	36.47	37.9	431046	37.9	up	up	correct
CAAS.US	China Automotive Systems Inc	20201027	3.09	3.09	3.02	3.03	7516	3.03	down	down	correct
CABA.US	Cabaletta Bio Inc	20201027	11.94	11.985	11.35	11.84	39300	11.84	down	up	incorrect
CAC.US	Camden National Corporation	20201027	33.93	33.94	31.83	31.96	33446	30.9677	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20201027	333.81	333.81	323.85	324.58	90348	324.58	down	up	incorrect
CADCX.US	CADCX	20201027	23.9	23.9	23.9	23.9	0	22.5009
CADE.US	PA	20201027	26.3	26.3	26.2	26.24	1634	24.5952	down	down	correct
CADEX.US	CADEX	20201027	23.96	23.96	23.96	23.96	0	22.6677
CADFX.US	CION Ares Diversified Credit Fund W	20201027	24.14	24.14	24.14	24.14	0	22.742
CADSX.US	CADSX	20201027	24.07	24.07	24.07	24.07	0	22.6696
CADUX.US	CADUX	20201027	24.1	24.1	24.1	24.1	0	22.702
CADWX.US	CADWX	20201027	24.02	24.02	24.02	24.02	0	22.6205
CAKE.US	The Cheesecake Factory Incorporated	20201027	30.64	31.51	30.1	30.43	1163124	30.43	down	down	correct
CALA.US	Calithera Biosciences Inc	20201027	3.58	3.68	3.52	3.66	420500	3.66	up	up	correct
CALB.US	California BanCorp	20201027	12.816	12.816	12.8	12.8	2700	12.8	down	down	correct
CALM.US	Cal	20201027	38.9	39.2707	38.8	38.87	143139	38.835	down	up	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20201027	24.97	26.02	24.66	25.09	47800	25.09	up	up	correct
CAMP.US	CalAmp Corp	20201027	8.14	8.16	7.635	7.66	257668	7.66	down	down	correct
CAMT.US	Camtek Ltd	20201027	19.46	19.54	18.09	18.49	214800	18.49	down	down	correct
CAN.US	Canaan Inc	20201027	1.94	2.04	1.9	2.01	2772700	2.01	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20201027	4.37	4.42	4.29	4.39	160272	4.39	up	up	correct
CAR.US	Avis Budget Group Inc	20201027	36.24	37.36	35.88	35.98	2347881	35.98	down	down	correct
CARA.US	Cara Therapeutics Inc	20201027	13.89	14.19	13.62	13.76	353747	13.76	down	down	correct
CARE.US	Carter Bankshares Inc	20201027	7.16	7.18	6.84	6.87	48000	6.87	down	down	correct
CARG.US	CarGurus Inc	20201027	20.95	20.95	20.14	20.24	1595700	20.24	down	down	correct
CARV.US	Carver Bancorp Inc	20201027	7.02	7.2	6.64	7.08	360107	7.08	up	up	correct
CASA.US	Casa Systems Inc	20201027	4.9	4.921	4.35	4.55	529900	4.55	down	down	correct
CASH.US	Meta Financial Group Inc	20201027	24.23	24.63	23.94	23.96	159010	23.8327	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20201027	1.83	2.24	1.8	2.11	2834200	2.11	up	up	correct
CASS.US	Cass Information Systems Inc	20201027	40.84	40.84	40.3	40.31	24974	39.0735	down	up	incorrect
CASY.US	Casey's General Stores Inc	20201027	180.85	182.48	180.095	180.48	133516	178.9124	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20201027	1.8	1.88	1.52	1.56	20667404	9.36	down	down	correct
CATC.US	Cambridge Bancorp	20201027	64.4142	65.4	62.81	63.14	11015	60.9091	down	down	correct
CATY.US	Cathay General Bancorp	20201027	24.87	24.87	23.28	23.34	572354	22.5668	down	down	correct
CBAN.US	Colony Bankcorp Inc	20201027	12.89	12.89	12.29	12.29	4076	11.8882	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20201027	3.02	3.05	2.86	2.88	701988	2.88	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20201027	8.44	8.92	8.4	8.84	963187	8.84	up	down	incorrect
CBFV.US	CB Financial Services Inc	20201027	20.17	20.6141	19.5101	20.21	6240	19.1357	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20201027	5.76	5.76	5.55	5.6	285124	5.6	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20201027	2.51	2.77	2.4601	2.7	347865	2.7	up	up	correct
CBMB.US	CBM Bancorp Inc	20201027	12.59	12.76	12.59	12.76	451	11.9436	up	up	correct
CBNK.US	Capital Bancorp Inc	20201027	10.33	10.98	10.1101	10.2	64744	10.159	down	down	correct
CBOE.US	Cboe Global Markets Inc	20201027	80.47	81.98	80.26	81.3	730628	79.9758	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20201027	119.11	122.35	119.11	121.3	380510	119.2988	up	up	correct
CBSH.US	Commerce Bancshares Inc	20201027	62.67	63.24	61.26	61.33	513809	54.5937	down	up	incorrect
CBTX.US	CBTX Inc	20201027	19.71	20.04	19.03	19.72	63955	19.3746	up	up	correct
CCAC.US	WT	20201027	1.2499	1.2499	1.04	1.13	24782	1.13	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20201027	12.64	12.8	12.4	12.8	10300	11.6207	up	up	correct
CCB.US	Coastal Financial Corporation	20201027	14.7	15.02	14.7	14.7	14600	14.7
CCBG.US	Capital City Bank Group Inc	20201027	22.65	22.65	21.105	21.16	34480	20.5295	down	down	correct
CCCC.US	C4 Therapeutics Inc	20201027	27.06	27.93	25.2	25.71	1078100	25.71	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20201027	23.75	23.91	23.67	23.72	52455	21.7701	down	down	correct
CCEL.US	Cryo	20201027	7.8	7.84	7.71	7.72	4400	7.72	down	down	correct
CCEP.US	Coca	20201027	38.54	39.24	37.94	38.13	1773136	36.0752	down	down	correct
CCLFX.US	CCLFX	20201027	10.41	10.41	10.41	10.41	0	9.4304
CCLP.US	CSI Compressco LP	20201027	0.9	0.9	0.86	0.8981	40775	0.8695	down	up	incorrect
CCMP.US	CMC Materials Inc	20201027	145.91	147.62	142.38	142.57	95617	140.4396	down	down	correct
CCNC.US	Code Chain New Continent Limited	20201027	1.72	1.791	1.6501	1.77	133152	1.77	up	up	correct
CCNE.US	CNB Financial Corporation	20201027	19.9	19.9	18.28	18.37	34078	17.7213	down	down	correct
CCNEP.US	CNB Financial Corporation	20201027	25.2	25.26	25.025	25.25	18000	23.2243	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20201027	56.91	57.12	55.95	56.03	362467	52.9281	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20201027	7.37	7.445	6.89	7.02	232768	7.02	down	down	correct
CCXI.US	ChemoCentryx Inc	20201027	53.03	53.03	50.36	52.435	390129	52.435	down	down	correct
CD.US	Chindata Group Holdings Limited	20201027	13.6	13.62	13.41	13.53	952274	13.53	down	down	correct
CDAK.US	Codiak BioSciences Inc	20201027	9.37	9.69	9.191	9.31	76500	9.31	down	down	correct
CDEV.US	Centennial Resource Development Inc	20201027	0.623	0.623	0.59	0.596	3483600	0.596	down	down	correct
CDK.US	CDK Global Inc	20201027	45.08	45.31	43.63	43.72	788495	43.0016	down	down	correct
CDLX.US	Cardlytics Inc	20201027	84.83	86.997	83.03	84.21	503200	84.21	down	down	correct
CDMO.US	Avid Bioservices Inc	20201027	7.59	7.86	7.31	7.83	324600	7.83	up	up	correct
CDNA.US	CareDx Inc	20201027	49.78	51.3	49.75	50.87	409868	50.87	up	up	correct
CDNS.US	Cadence Design Systems Inc	20201027	110.96	112.2	109.68	109.84	908374	109.84	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20201027	2.97	2.988	2.91	2.91	60900	2.91	down	down	correct
CDW.US	CDW Corporation	20201027	125.35	126.2	123.12	123.28	620061	121.7402	down	down	correct
CDXC.US	ChromaDex Corporation	20201027	4.77	4.875	4.65	4.84	294593	4.84	up	up	correct
CDXS.US	Codexis Inc	20201027	13.93	14.51	13.93	14.4	216300	14.4	up	up	correct
CDZI.US	Cadiz Inc	20201027	9.98	10.03	9.95	9.96	88538	9.96	down	down	correct
CECE.US	CECO Environmental Corp	20201027	7.5	7.5	7.4	7.4	44894	7.4	down	down	correct
CEDAX.US	CEDAX	20201027	24.04	24.04	24.04	24.04	0	23.6476
CEDIX.US	Destra International & Event	20201027	24.04	24.04	24.04	24.04	0	23.175
CEDLX.US	CEDLX	20201027	24.03	24.03	24.03	24.03	0	23.6671
CEDTX.US	CEDTX	20201027	24.02	24.02	24.02	24.02	0	23.6812
CELC.US	Celcuity Inc	20201027	5.15	5.5	5.15	5.5	8000	5.5	up	up	correct
CELH.US	Celsius Holdings Inc	20201027	20.8	22.17	20.62	21.81	795422	21.81	up	up	correct
CELU.US	Celularity Inc	20201027	10.34	10.34	10.25	10.31	66700	10.31	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20201027	5.01	5.13	4.92	5.02	667900	5.02	up	down	incorrect
CENT.US	Central Garden & Pet Company	20201027	41.03	41.72	40.84	41.12	129000	41.12	up	up	correct
CENTA.US	Central Garden & Pet Company	20201027	36.92	37.39	36.6	37.08	121584	37.08	up	up	correct
CENX.US	Century Aluminum Company	20201027	7.18	7.29	7.08	7.19	552431	7.19	up	up	correct
CERC.US	Cerecor Inc	20201027	2.23	2.28	2.15	2.15	258454	2.15	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20201027	10.01	10.14	10	10.1	20048	10.1	up	up	correct
CERN.US	Cerner Corporation	20201027	72.91	73.93	72.11	72.74	1347108	71.6846	down	down	correct
CERS.US	Cerus Corporation	20201027	5.92	6.03	5.835	5.96	1500134	5.96	up	up	correct
CETX.US	Cemtrex Inc	20201027	1.02	1.13	1	1.09	1996373	1.09	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20201027	0.05	0.0625	0.05	0.0565	2500	0.0565	up	up	correct
CEVA.US	CEVA Inc	20201027	42.45	42.65	41.3	41.69	90260	41.69	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20201027	9.13	9.229	8.93	8.93	66600	8.93	down	down	correct
CFBK.US	CF Bankshares Inc	20201027	13.76	13.93	13.56	13.56	8117	13.4386	down	down	correct
CFFI.US	C&F Financial Corporation	20201027	30.53	32	30.17	31.36	21369	30.095	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20201027	11.69	11.745	11.58	11.58	682177	10.8484	down	down	correct
CFMS.US	Conformis Inc	20201027	0.707	0.727	0.685	0.69	207700	0.69	down	down	correct
CFRX.US	ContraFect Corporation	20201027	5.18	5.34	5.18	5.34	94600	5.34	up	up	correct
CG.US	The Carlyle Group Inc	20201027	26.1	26.585	25.7	25.77	553782	24.9848	down	down	correct
CGBD.US	TCG BDC Inc	20201027	8.5	8.62	8.31	8.35	190710	7.4383	down	down	correct
CGC.US	Canopy Growth Corporation	20201027	18.67	19.298	18.576	18.66	3040900	18.66	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20201027	23.09	23.09	23.09	23.09	0	22.0309
CGEN.US	Compugen Ltd	20201027	13.99	14.31	13.84	13.98	629773	13.98	down	up	incorrect
CGNX.US	Cognex Corporation	20201027	67.43	67.83	66.46	66.7	523218	64.7005	down	down	correct
CGO.US	Calamos Global Total Return Fund	20201027	12.13	12.25	11.96	12.02	19671	10.9824	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20201027	4.98	4.98	4.52	4.63	60377	4.63	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20201027	2.4	2.74	2.3857	2.59	441391	2.59	up	up	correct
CHCO.US	City Holding Company	20201027	61.69	61.87	60.265	60.46	31329	58.6231	down	down	correct
CHDN.US	Churchill Downs Incorporated	20201027	169.71	169.71	162.71	164.17	142260	163.1014	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20201027	15.56	15.85	14.86	15.57	775517	15.57	up	up	correct
CHEK.US	Check	20201027	0.3228	0.3247	0.3126	0.3141	246187	0.3141	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20201027	11.33	11.44	11.29	11.42	106161	10.4619	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20201027	120.2	122.03	119.32	119.46	875180	119.46	down	down	correct
CHMG.US	Chemung Financial Corporation	20201027	35.38	36.06	35.38	35.43	6356	34.2317	up	down	incorrect
CHNG.US	Change Healthcare Inc	20201027	14.79	15.03	14.73	14.75	1561000	14.75	down	down	correct
CHNGU.US	Change Healthcare Inc	20201027	54.05	54.08	54.05	54.08	600	51.3206	up	up	correct
CHNR.US	China Natural Resources Inc	20201027	1.28	1.32	1.22	1.25	202718	1.25	down	down	correct
CHPM.US	CHP Merger Corp	20201027	9.97	9.97	9.97	9.97	0	9.97
CHPMU.US	CHP Merger Corp	20201027	10.52	10.52	10.52	10.52	0	10.52
CHRS.US	Coherus BioSciences Inc	20201027	17.75	18.15	17.705	17.83	703358	17.83	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20201027	99.41	101.6075	99.255	100.03	1626531	97.3085	up	up	correct
CHSCL.US	CHS Inc	20201027	28.155	28.368	28.03	28.25	17654	26.0683	up	up	correct
CHSCM.US	CHS Inc	20201027	26.71	26.825	26.53	26.5644	8639	24.6298	down	up	incorrect
CHSCN.US	CHS Inc	20201027	27.68	27.68	27.17	27.28	7086	25.1984	down	down	correct
CHSCO.US	CHS Inc	20201027	27.68	27.75	27.59	27.7476	6452	25.4585	up	up	correct
CHSCP.US	CHS Inc	20201027	28.7	28.81	28.55	28.7	4644	26.4378
CHTR.US	Charter Communications Inc	20201027	585	590.3	580.5	583.65	897341	583.65	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20201027	22.81	23.42	22.43	22.75	76934	22.75	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20201027	8.31	8.37	8.16	8.16	189760	7.4095	down	up	incorrect
CHX.US	ChampionX Corporation	20201027	7.76	7.867	7.455	7.58	1476300	7.58	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20201027	11.92	12.085	11.9049	12.08	164487	11.0638	up	up	correct
CIDM.US	Cinedigm Corp	20201027	0.552	0.5625	0.53	0.531	1736992	0.531	down	up	incorrect
CIGI.US	Colliers International Group Inc	20201027	64.33	73.35	64.33	71.51	174746	71.439	up	up	correct
CIH.US	China Index Holdings Limited	20201027	1.388	1.45	1.36	1.41	123300	1.41	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20201027	0.005	0.005	0.005	0.005	0	0.005
CINF.US	Cincinnati Financial Corporation	20201027	77.54	79.38	73.6	73.85	1209427	71.7114	down	down	correct
CIVB.US	Civista Bancshares Inc	20201027	15.35	15.41	14.28	14.5	24340	14.1711	down	down	correct
CIZN.US	Citizens Holding Company	20201027	21.27	21.27	21.27	21.27	1247	20.003
CJJD.US	China Jo	20201027	0.97	0.99	0.93	0.945	160220	0.945	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20201027	2.34	2.45	2.293	2.43	228600	2.43	up	up	correct
CLAR.US	Clarus Corporation	20201027	16.06	17.06	16.01	17.01	308134	16.9087	up	up	correct
CLBK.US	Columbia Financial Inc	20201027	13.15	13.23	12.84	12.88	160300	12.88	down	up	incorrect
CLBS.US	Caladrius Biosciences Inc	20201027	1.61	1.64	1.5859	1.59	101297	1.59	down	down	correct
CLDB.US	Cortland Bancorp	20201027	15.155	15.155	15.155	15.155	303	14.7129
CLDX.US	Celldex Therapeutics Inc	20201027	15.31	16.74	14.6	15.85	279528	15.85	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20201027	5.85	6.05	5.67	5.67	4416	5.67	down	up	incorrect
CLFD.US	Clearfield Inc	20201027	21.94	21.94	20.88	20.91	36821	20.91	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20201027	7	7.17	6.98	7	23400	7
CLIR.US	ClearSign Technologies Corporation	20201027	2.482	2.5	2.4	2.5	37339	2.5	up	up	correct
CLLS.US	Cellectis S.A	20201027	17.48	17.97	17.26	17.44	99214	17.44	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20201027	3.72	3.78	3.58	3.72	248044	3.72
CLNE.US	Clean Energy Fuels Corp	20201027	2.56	2.59	2.52	2.53	494041	2.53	down	down	correct
CLOV.US	Clover Health Investments Corp	20201027	10.06	10.15	10.06	10.08	1278203	10.08	up	up	correct
CLPS.US	CLPS Incorporation	20201027	3.56	3.56	3.09	3.19	395887	3.19	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20201027	6.63	7.15	6.58	7.12	93100	7.12	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20201027	1.17	1.17	1.15	1.17	97302	1.17
CLRO.US	ClearOne Inc	20201027	1.85	1.85	1.75	1.8	50300	1.8	down	down	correct
CLSD.US	Clearside Biomedical Inc	20201027	1.32	1.364	1.29	1.35	96900	1.35	up	up	correct
CLSK.US	CleanSpark Inc	20201027	8.08	8.14	7.74	7.83	906514	7.83	down	down	correct
CLSN.US	Celsion Corporation	20201027	0.5905	0.5905	0.5561	0.5702	1719542	0.5702	down	down	correct
CLVS.US	Clovis Oncology Inc	20201027	5.24	5.31	5.1	5.285	2039659	5.285	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20201027	1.6613	1.704	1.6514	1.68	8793	1.5906	up	up	correct
CLXT.US	Calyxt Inc	20201027	3.5	3.59	3.46	3.59	77600	3.59	up	up	correct
CMBM.US	Cambium Networks Corporation	20201027	22.08	23.42	21.95	22.19	119600	22.19	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20201027	36.58	36.76	35.16	35.33	119935	35.0896	down	down	correct
CMCSA.US	Comcast Corporation	20201027	43.6	43.84	43.36	43.44	11134880	42.672	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20201027	8.2	8.2	7.98	7.98	2784	7.6545	down	up	incorrect
CME.US	CME Group Inc	20201027	160.24	161.44	159.35	159.47	1565838	151.7225	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20201027	12.28	12.72	12.13	12.4	1790300	12.4	up	up	correct
CMII.US	CM Life Sciences II Inc	20201027	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20201027	5.58	5.58	5.33	5.38	22700	5.38	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20201027	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20201027	18.24	19.2	18.24	18.88	9095	18.88	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20201027	11.65	12.45	11.65	12.15	4000	12.15	up	down	incorrect
CMPR.US	Cimpress plc	20201027	80.45	82.68	79.4	79.65	86441	79.65	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20201027	35.9	38.1499	35.02	35.62	280286	35.62	down	up	incorrect
CMRX.US	Chimerix Inc	20201027	2.75	2.815	2.73	2.74	151099	2.74	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20201027	15.56	15.87	15.55	15.68	196403	15.4088	up	up	correct
CNBKA.US	Century Bancorp Inc	20201027	73.1	73.5	72.63	72.63	4251	71.9576	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20201027	11.71	12.005	11.6	11.83	149600	11.83	up	up	correct
CNDT.US	Conduent Incorporated	20201027	3.55	3.56	3.41	3.43	1278100	3.43	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20201027	1.43	1.575	1.43	1.55	515914	1.55	up	up	correct
CNFR.US	Conifer Holdings Inc	20201027	2.679	2.679	2.679	2.679	200	2.679
CNNB.US	Cincinnati Bancorp Inc	20201027	9.55	9.55	9.5	9.501	1900	9.501	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20201027	16.4	16.5399	15.23	15.42	114592	15.1043	down	up	incorrect
CNRLX.US	CNRLX	20201027	11.57	11.57	11.57	11.57	0	11.57
CNROX.US	CNROX	20201027	9.5	9.5	9.5	9.5	0	8.5182
CNSL.US	Consolidated Communications Holdings Inc	20201027	4.73	4.8	4.71	4.71	329745	4.71	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20201027	1.86	1.86	1.77	1.84	5900	1.84	down	up	incorrect
CNTG.US	Centogene N.V	20201027	11.96	12.44	11.74	11.9	108600	11.9	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20201027	212	224	212	222	40400	222	up	up	correct
CNTY.US	Century Casinos Inc	20201027	5.19	5.19	4.87	4.9	342260	4.9	down	down	correct
CNXN.US	PC Connection Inc	20201027	46.52	47.5	45.945	47.06	61086	45.8278	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20201027	0.87	0.877	0.831	0.84	393201	0.84	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20201027	5.995	6	5.82	5.87	7202	5.87	down	down	correct
CODX.US	Co	20201027	13.61	14.38	13.1	14.23	1816909	14.23	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20201027	29.25	29.25	28.92	28.92	2173	27.6983	down	down	correct
COGT.US	Cogent Biosciences Inc	20201027	3.01	3.61	2.92	3.21	2615256	12.84	up	up	correct
COHR.US	Coherent Inc	20201027	123.05	127.25	123.05	126.38	147045	126.38	up	down	incorrect
COHU.US	Cohu Inc	20201027	18.49	18.62	18.04	18.07	97432	18.07	down	down	correct
COKE.US	Coca	20201027	239.76	244.09	236.5	239.21	26717	238.4899	down	down	correct
COLB.US	Columbia Banking System Inc	20201027	27.46	27.65	26.54	26.6	244270	25.6003	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20201027	18.74	18.8384	18.27	18.36	212570	18.36	down	down	correct
COLM.US	Columbia Sportswear Company	20201027	95.72	96.63	95.2	96.02	286804	95.0646	up	up	correct
COMM.US	CommScope Holding Company Inc	20201027	9.21	9.27	8.96	8.96	1962188	8.8922	down	down	correct
COMS.US	COMSovereign Holding Corp	20201027	2.2	2.25	2.19	2.19	1778	6.57	down	down	correct
CONE.US	CyrusOne Inc	20201027	76.11	76.95	74.27	74.33	769447	72.2531	down	down	correct
CONN.US	Conn's Inc	20201027	10.8	10.8	10.32	10.41	154100	10.41	down	up	incorrect
COOP.US	Mr. Cooper Group Inc	20201027	22.3	22.66	21.96	22.04	1037700	22.04	down	up	incorrect
CORE.US	Core	20201027	28.43	28.75	28.27	28.34	162279	27.9779	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20201027	17.76	18.23	17.5	17.8	1042667	17.8	up	up	correct
COST.US	Costco Wholesale Corporation	20201027	368.77	374.913	368.77	372.72	1525684	359.7644	up	up	correct
COUP.US	Coupa Software Incorporated	20201027	297.75	299.47	290.475	292.03	493973	292.03	down	down	correct
COWN.US	Cowen Inc	20201027	20.23	20.28	18.48	20.03	691949	19.7592	down	down	correct
COWNL.US	Cowen Group Inc	20201027	26.94	26.972	26.74	26.78	8462	24.4919	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20201027	9.75	9.83	8.66	8.66	134200	8.66	down	down	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20201027	1.2	1.2999	1.06	1.06	20350	1.06	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20201027	11.9	12.1	11.9	11.91	2900	11.91	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20201027	3	3.05	2.98	2.99	15000	2.99	down	down	correct
CPLP.US	Capital Product Partners L.P	20201027	7.22	7.47	7.05	7.28	95456	6.9366	up	up	correct
CPRDX.US	CPRDX	20201027	9.93	9.93	9.93	9.93	0	9.3736
CPREX.US	CPREX	20201027	9.93	9.93	9.93	9.93	0	9.3513
CPRSX.US	CPRSX	20201027	9.92	9.92	9.92	9.92	0	9.4399
CPRT.US	Copart Inc	20201027	112.01	113.12	111.65	112.1	837574	112.1	up	up	correct
CPRTX.US	CPRTX	20201027	9.91	9.91	9.91	9.91	0	9.4196
CPRX.US	Catalyst Pharmaceuticals Inc	20201027	3.14	3.15	3.06	3.12	759779	3.12	down	down	correct
CPSH.US	CPS Technologies Corporation	20201027	1.71	1.79	1.705	1.78	123908	1.78	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20201027	28.61	29.22	28.41	29.02	34200	29.02	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20201027	3.85	4.13	3.8	3.8	14500	3.8	down	down	correct
CPTAG.US	Capitala Finance Corp	20201027	22.92	22.92	22.92	22.92	217	21.3144
CPTAL.US	Capitala Finance Corp	20201027	22.7524	22.7524	22.7524	22.7524	750	21.081
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20201027	14.74	15	14.63	14.68	166100	13.3566	down	down	correct
CRAI.US	CRA International Inc	20201027	39.56	39.97	39.03	39.3	40183	38.5712	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20201027	0.994	0.995	0.94	0.992	1388800	0.992	down	down	correct
CRDF.US	Cardiff Oncology Inc	20201027	14.34	15.15	14.2	15.11	670142	15.11	up	up	correct
CRDFX.US	CRDFX	20201027	23.09	23.09	23.09	23.09	0	22.0321
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20201027	23.09	23.09	23.09	23.09	0	21.6719
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20201027	2.9	2.96	2.88	2.91	49449	2.91	up	up	correct
CRDLX.US	CRDLX	20201027	23.08	23.08	23.08	23.08	0	22.0226
CRDTX.US	Griffin Inst Access Credit Fund CL A	20201027	23.09	23.09	23.09	23.09	0	22.0317
CREDX.US	CREDX	20201027	10.05	10.05	10.05	10.05	0	9.6091
CREG.US	China Recycling Energy Corporation	20201027	3.53	3.7499	3.43	3.53	186062	3.53
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20201027	3.12	3.12	2.9302	2.98	61060	2.98	down	up	incorrect
CREX.US	Creative Realities Inc	20201027	1.08	1.1	1.04	1.08	171010	1.08
CRIS.US	Curis Inc	20201027	1.12	1.16	1.11	1.14	226022	1.14	up	up	correct
CRMD.US	CorMedix Inc	20201027	5.65	5.74	5.4	5.42	176332	5.42	down	down	correct
CRMT.US	America's Car	20201027	90.25	91.05	87.68	87.83	35300	87.83	down	down	correct
CRNC.US	Cerence Inc	20201027	65.96	66.39	62.68	63.35	368400	63.35	down	down	correct
CRNT.US	Ceragon Networks Ltd	20201027	2.47	2.49	2.37	2.4	251800	2.4	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20201027	12.51	13.733	12.49	13.17	548700	13.17	up	up	correct
CRON.US	Cronos Group Inc	20201027	5.57	5.69	5.5	5.58	1483800	5.58	up	up	correct
CROX.US	Crocs Inc	20201027	52.65	55.4	52	54.82	3529347	54.82	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20201027	94.95	98.5	92.8	98.12	954700	98.12	up	up	correct
CRSR.US	Corsair Gaming Inc	20201027	26.22	26.449	25.11	25.79	2524500	25.79	down	down	correct
CRTD.US	Creatd Inc	20201027	2.5284	3.13	2.4101	2.88	224713	2.88	up	up	correct
CRTDW.US	Creatd Inc	20201027	0.9528	0.9528	0.88	0.88	20300	0.88	down	down	correct
CRTO.US	Criteo S.A	20201027	13.8	14.14	13.41	14	375678	14	up	up	correct
CRTX.US	Cortexyme Inc	20201027	49.43	51.43	49.34	50.7	51200	50.7	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20201027	67.57	68.73	67.52	68.26	315019	68.26	up	up	correct
CRVL.US	CorVel Corporation	20201027	91.25	92.15	90.36	91.7	22600	91.7	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20201027	3.91	4.12	3.86	4.09	137200	4.09	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20201027	134.078	136.1287	131.63	133.48	2263148	133.48	down	down	correct
CRWS.US	Crown Crafts Inc	20201027	5.8	5.89	5.8	5.88	7504	5.2065	up	up	correct
CSBR.US	Champions Oncology Inc	20201027	9.09	9.21	8.93	8.96	79443	8.96	down	up	incorrect
CSCO.US	Cisco Systems Inc	20201027	37.38	37.5	36.59	36.87	37911473	35.8218	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20201027	0.606	0.606	0.5431	0.5696	1006268	0.5696	down	down	correct
CSGP.US	CoStar Group Inc	20201027	832.91	837.26	820.55	828.88	184340	82.888	down	down	correct
CSGS.US	CSG Systems International Inc	20201027	39.86	40.055	39.295	39.34	177919	38.3157	down	down	correct
CSII.US	Cardiovascular Systems Inc	20201027	38.78	39.315	37.88	38.23	240642	38.23	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20201027	38.94	40.17	37.85	38.01	1719243	38.01	down	down	correct
CSPI.US	CSP Inc	20201027	7.21	7.78	7.21	7.73	1000	7.73	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20201027	13.58	13.6134	13.38	13.41	309707	12.3232	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20201027	14.54	15.02	14.449	14.9	66459	14.9	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20201027	25.37	25.398	25.05	25.22	1500	22.4799	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20201027	23.1	23.138	23.05	23.08	3624	20.7226	down	down	correct
CSTE.US	Caesarstone Ltd	20201027	10.71	10.75	10.36	10.4	46635	10.0624	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20201027	51	51.72	50.67	51.24	114700	51.24	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20201027	10.8901	10.92	10.58	10.76	25068	10.5842	down	down	correct
CSWC.US	Capital Southwest Corporation	20201027	13.96	14.09	13.94	13.99	64474	12.2869	up	up	correct
CSWI.US	CSW Industrials Inc	20201027	84.47	85.3	82.735	84.5	51681	83.9689	up	up	correct
CSX.US	CSX Corporation	20201027	78.99	79.47	77.62	78.09	5462070	25.6671	down	down	correct
CTAS.US	Cintas Corporation	20201027	330.66	332	323.01	324.01	541795	317.7772	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20201027	32.21	32.21	31.28	31.33	36098	29.9011	down	up	incorrect
CTG.US	Computer Task Group Incorporated	20201027	5.89	5.95	5.68	5.77	23966	5.77	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20201027	0.86	0.89	0.84	0.87	110800	0.87	up	up	correct
CTIB.US	Yunhong CTI Ltd	20201027	1.75	1.88	1.73	1.77	346972	1.77	up	up	correct
CTIC.US	CTI BioPharma Corp	20201027	3.29	3.38	3.13	3.26	569493	3.26	down	up	incorrect
CTLP.US	Cantaloupe Inc	20201027	8.48	8.5	8.3	8.35	5073	8.35	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20201027	6.62	6.713	6.55	6.63	974600	6.63	up	up	correct
CTRE.US	CareTrust REIT Inc	20201027	17.82	18.11	17.48	17.49	294725	16.6898	down	up	incorrect
CTRM.US	Castor Maritime Inc	20201027	0.1439	0.1447	0.14	0.1405	656350	1.405	down	down	correct
CTRN.US	Citi Trends Inc	20201027	27.08	27.405	26.78	27.12	99449	27.12	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20201027	72.83	73.495	72.52	73.39	5498403	72.2605	up	up	correct
CTSO.US	Cytosorbents Corporation	20201027	8.2	8.5	8.19	8.43	195666	8.43	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20201027	1.02	1.027	1.01	1.02	288400	1.02
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20201027	0.34	0.3569	0.34	0.3569	540	0.3569	up	up	correct
CTXS.US	Citrix Systems Inc	20201027	124.66	125.96	119.25	119.47	2490307	117.4806	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20201027	3.8361	3.9085	3.7891	3.8155	21173	3.1188	down	down	correct
CUE.US	Cue Biopharma Inc	20201027	12.21	12.75	11.75	12.07	365200	12.07	down	down	correct
CUEN.US	Cuentas Inc	20201027	2.85	2.86	2.84	2.86	2000	7.15	up	up	correct
CURI.US	CuriosityStream Inc	20201027	8.49	9	8.46	8.6	57000	8.6	up	up	correct
CURIW.US	CuriosityStream Inc	20201027	1.23	1.23	1.05	1.07	19462	1.07	down	down	correct
CUTR.US	Cutera Inc	20201027	20.8	21.055	20.14	20.2	111491	20.2	down	up	incorrect
CVAC.US	CureVac N.V	20201027	49.11	50.4	48.92	49.89	243300	49.89	up	up	correct
CVBF.US	CVB Financial Corp	20201027	18.19	18.3027	17.71	17.71	282267	17.105	down	down	correct
CVCO.US	Cavco Industries Inc	20201027	170.1	171.09	165.57	167.57	52200	167.57	down	down	correct
CVCY.US	Central Valley Community Bancorp	20201027	13.79	13.83	13.51	13.76	47791	13.3387	down	down	correct
CVET.US	Covetrus Inc	20201027	25.9	26.04	25.43	25.54	1010000	25.54	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20201027	5.53	5.6299	5.22	5.35	193668	5.35	down	down	correct
CVGW.US	Calavo Growers Inc	20201027	69.08	69.89	68.5	68.62	43867	65.7095	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20201027	17.01	17.01	15.05	15.44	390400	15.44	down	down	correct
CVLT.US	Commvault Systems Inc	20201027	42.5	44.9	41.98	42.46	613031	42.46	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20201027	13.48	13.61	13.2	13.33	8605	12.9686	down	down	correct
CVV.US	CVD Equipment Corporation	20201027	3.9	3.9	3.69	3.74	35500	3.74	down	down	correct
CWBC.US	Community West Bancshares	20201027	8.3	8.3	8.25	8.25	223	8.0155	down	down	correct
CWBR.US	CohBar Inc	20201027	0.915	0.93	0.89	0.922	296400	0.922	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20201027	10.66	10.6999	10.42	10.48	37834	10.1919	down	down	correct
CWST.US	Casella Waste Systems Inc	20201027	58.01	58.4899	57.3	57.34	157898	57.34	down	down	correct
CXDC.US	China XD Plastics Company Limited	20201027	1.18	1.19	1.17	1.18	106348	1.18
CXDO.US	Crexendo Inc	20201027	6.74	6.74	6.585	6.63	16600	6.63	down	down	correct
CYAD.US	Celyad Oncology SA	20201027	7.75	7.82	7.455	7.51	7000	7.51	down	up	incorrect
CYAN.US	Cyanotech Corporation	20201027	2.8	3.02	2.78	3.02	1400	3.02	up	up	correct
CYBE.US	CyberOptics Corporation	20201027	26.42	26.5777	24.79	25.15	240519	25.15	down	down	correct
CYBR.US	CyberArk Software Ltd	20201027	106.3	107.79	104.82	104.89	180830	104.89	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20201027	3.44	3.475	3.3	3.38	79002	3.38	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20201027	5.7532	5.96	5.7532	5.96	1157	5.5702	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20201027	2.56	2.586	2.47	2.5	772800	2.5	down	down	correct
CYPS.US	Cyclo3pss Corporation	20201027	0.0011	0.0011	0.0011	0.0011	1000	0.0011
CYRN.US	Cyren Ltd	20201027	0.81	0.89	0.81	0.85	68900	0.85	up	up	correct
CYRX.US	Cryoport Inc	20201027	45.77	47.29	45.22	47.03	337197	47.03	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20201027	0.103	0.12	0.101	0.12	21515	12	up	up	correct
CYTK.US	Cytokinetics Incorporated	20201027	15.66	16.49	15.405	16.33	690506	16.33	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20201027	0.85	0.86	0.84	0.844	205613	0.844	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20201027	18.29	18.29	17.23	17.23	29608	16.1867	down	down	correct
CZR.US	Caesars Entertainment Inc	20201027	52.04	52.76	46.87	48.47	4483490	48.47	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20201027	7.47	7.97	7.47	7.82	22365	7.6575	up	down	incorrect
DADA.US	Dada Nexus Limited	20201027	32.85	32.87	31.5	32.68	441600	32.68	down	down	correct
DAKT.US	Daktronics Inc	20201027	4.03	4.05	3.93	3.98	196076	3.98	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20201027	1.45	1.45	1.37	1.38	12582	5.0357	down	down	correct
DARE.US	Daré Bioscience Inc	20201027	1.01	1.01	0.99	0.9901	196229	0.9901	down	down	correct
DBVT.US	DBV Technologies S.A	20201027	1.49	1.52	1.45	1.45	563459	1.45	down	down	correct
DBX.US	Dropbox Inc	20201027	19.28	19.42	19.01	19.03	3289600	19.03	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20201027	12.89	12.89	12.32	12.38	78602	12.006	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20201027	23.79	24	23.74	23.89	10100	22.3289	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20201027	62.83	62.83	60.94	61	317200	61	down	up	incorrect
DCT.US	Duck Creek Technologies Inc	20201027	45.32	45.3273	44.07	44.95	147714	44.95	down	down	correct
DCTH.US	Delcath Systems Inc	20201027	10.76	11.01	10.76	10.78	3970	10.78	up	up	correct
DDOG.US	Datadog Inc	20201027	101.25	103.924	100.531	101.33	1588900	101.33	up	up	correct
DENN.US	Denny's Corporation	20201027	10.22	10.65	10.19	10.6	1541092	10.6	up	down	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20201027	0.83	0.8582	0.82	0.8327	281578	0.8327	up	down	incorrect
DFPH.US	DFP Healthcare Acquisitions Corp	20201027	10.1	10.18	10.08	10.1	5700	10.1
DFPHU.US	DFP Healthcare Acquisitions Corp	20201027	10.35	10.35	10.35	10.35	710	10.35
DFPHW.US	DFP Healthcare Acquisitions Corp	20201027	1.65	1.7	1.65	1.7	526	1.7	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20201027	0.185	0.22	0.175	0.215	56062	0.215	up	up	correct
DGICA.US	Donegal Group Inc	20201027	14.645	14.6457	14.46	14.51	122805	13.7594	down	down	correct
DGII.US	Digi International Inc	20201027	15.36	15.75	15.21	15.45	66618	15.45	up	up	correct
DGLY.US	Digital Ally Inc	20201027	2.05	2.43	1.94	2.3	12892830	2.3	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20201027	3.21	3.25	3.06	3.07	2339623	3.0483	down	down	correct
DHCNI.US	DHCNI	20201027	19.1	19.1	18.82	18.85	8600	17.7659	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20201027	19.88	19.9	19.8	19.87	20783	19.87	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20201027	139.3	139.91	135	136.91	13192	124.494	down	down	correct
DIOD.US	Diodes Incorporated	20201027	60.95	61.27	60.25	60.49	107277	60.49	down	down	correct
DISCA.US	Discovery Inc	20201027	20.39	20.4781	20.09	20.1	4401366	20.1	down	down	correct
DISCB.US	Discovery Inc	20201027	33.78	33.78	33.78	33.78	1200	33.78
DISCK.US	Discovery Inc	20201027	18.41	18.55	18.23	18.23	1623992	18.23	down	down	correct
DISH.US	DISH Network Corporation	20201027	26.05	26.59	25.86	26	2637467	26	down	down	correct
DJCO.US	Daily Journal Corporation	20201027	274.75	274.75	274.75	274.75	400	274.75
DKNG.US	DraftKings Inc	20201027	40.54	40.69	37.9	38.7	29019700	38.7	down	down	correct
DLHC.US	DLH Holdings Corp	20201027	9.19	9.78	9.19	9.45	11000	9.45	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20201027	0.6378	0.695	0.635	0.6585	505657	3.2925	up	up	correct
DLTH.US	Duluth Holdings Inc	20201027	16.58	16.93	16.28	16.78	182700	16.78	up	up	correct
DLTR.US	Dollar Tree Inc	20201027	92.59	94.05	92.59	92.82	1265591	92.82	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20201027	4.2	4.38	4.2	4.25	12002	4.25	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20201027	10.48	10.54	10.3	10.32	48687	9.1143	down	down	correct
DMRC.US	Digimarc Corporation	20201027	30.93	31.931	29.85	30.56	131871	30.56	down	up	incorrect
DMTK.US	DermTech Inc	20201027	12.51	12.83	12.1	12.23	83100	12.23	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20201027	42.26	45.95	42.09	45.88	922300	45.88	up	up	correct
DOCU.US	DocuSign Inc	20201027	224.44	225.24	219.19	222.185	1877200	222.185	down	down	correct
DOGZ.US	Dogness (International) Corporation	20201027	2.2965	2.45	2.15	2.45	410000	2.45	up	up	correct
DOMO.US	Domo Inc	20201027	35.18	36.81	34.63	35.11	967100	35.11	down	down	correct
DOOO.US	BRP Inc	20201027	55.54	58.16	55.54	57.33	127132	57.0474	up	up	correct
DORM.US	Dorman Products Inc	20201027	89.98	90.315	87.7079	88.08	83115	88.08	down	down	correct
DOX.US	Amdocs Limited	20201027	57.16	57.41	56.24	56.32	704488	55.2895	down	down	correct
DOYU.US	DouYu International Holdings Limited	20201027	14.93	15.23	14.58	15.23	1471700	15.23	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20201027	2.2735	2.2735	2.2	2.225	12567	2.225	down	down	correct
DRIO.US	DarioHealth Corp	20201027	12.69	12.851	12.25	12.55	51600	12.55	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20201027	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20201027	20.42	21.48	20.15	21.23	909557	21.23	up	up	correct
DRRX.US	DURECT Corporation	20201027	1.84	1.86	1.77	1.79	601400	1.79	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20201027	1.49	1.49	1.41	1.43	52300	1.43	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20201027	55.23	56.4	55.23	55.6	81569	55.6	up	up	correct
DSKE.US	Daseke Inc	20201027	5	5.4	4.99	5.06	303500	5.06	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20201027	0.1999	0.226	0.1999	0.2	39093	0.2	up	up	correct
DSPG.US	DSP Group Inc	20201027	14.03	14.41	13.72	13.76	135401	13.76	down	down	correct
DSWL.US	Deswell Industries Inc	20201027	2.72	2.75	2.72	2.74	11627	2.5527	up	up	correct
DTEA.US	DAVIDsTEA Inc	20201027	1.05	1.115	1.05	1.11	58600	1.11	up	up	correct
DTIL.US	Precision BioSciences Inc	20201027	6.49	6.53	6.3	6.45	208600	6.45	down	up	incorrect
DTSS.US	Datasea Inc	20201027	3.41	3.6	3.41	3.6	27256	3.6	up	up	correct
DTST.US	Data Storage Corporation	20201027	0.162	0.162	0.1488	0.1488	330	0.1488	down	down	correct
DUO.US	Fangdd Network Group Ltd	20201027	7.06	7.12	6.91	6.91	27344	6.91	down	down	correct
DUOT.US	Duos Technologies Group Inc	20201027	3.53	3.53	3.35	3.4	18063	3.4	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20201027	3.94	3.9456	3.78	3.87	2141420	3.87	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20201027	3.2	3.2	2.9	3	1600	3	down	down	correct
DWSN.US	Dawson Geophysical Company	20201027	2.02	2.08	2.02	2.08	42800	2.08	up	up	correct
DXCM.US	DexCom Inc	20201027	395.23	398	380.11	380.63	2881437	380.63	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20201027	0.2684	0.2889	0.2624	0.284	1157682	0.284	up	up	correct
DXPE.US	DXP Enterprises Inc	20201027	16.57	16.97	15.97	16.05	44600	16.05	down	up	incorrect
DXYN.US	The Dixie Group Inc	20201027	0.94	0.94	0.92	0.94	50800	0.94
DYAI.US	Dyadic International Inc	20201027	7.82	7.82	7.5601	7.66	79794	7.66	down	down	correct
DYN.US	Dyne Therapeutics Inc	20201027	17.67	19.3	17.46	18.16	257316	18.16	up	up	correct
DYNT.US	Dynatronics Corporation	20201027	0.68	0.71	0.64	0.64	238700	0.64	down	up	incorrect
DZSI.US	DZS Inc	20201027	10.03	10.11	9.88	10.05	6500	10.05	up	up	correct
EA.US	Electronic Arts Inc	20201027	127.36	127.58	126.095	126.62	1452780	125.8262	down	down	correct
EAR.US	Eargo Inc	20201027	36.36	37.581	35.98	36.58	176100	36.58	up	up	correct
EAST.US	Eastside Distilling Inc	20201027	1.22	1.33	1.205	1.3	83200	1.3	up	up	correct
EBAY.US	eBay Inc	20201027	53.39	53.84	53	53.55	4613049	52.7953	up	up	correct
EBAYL.US	eBay Inc. NT 56	20201027	25.63	25.73	25.58	25.67	38427	25.3009	up	up	correct
EBC.US	Eastern Bankshares Inc	20201027	12.17	12.17	12	12	1562900	11.8192	down	down	correct
EBIX.US	Ebix Inc	20201027	19.78	19.79	19.12	19.26	154016	19.0143	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20201027	19.55	20	19.08	19.24	21194	18.7657	down	down	correct
EBON.US	Ebang International Holdings Inc	20201027	9.47	9.521	9.11	9.16	909800	9.16	down	down	correct
EBSB.US	Meridian Bancorp Inc	20201027	11.78	11.955	11.55	11.59	99598	11.3541	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20201027	23.65	23.71	23.36	23.36	3492	22.6802	down	down	correct
ECHO.US	Echo Global Logistics Inc	20201027	27.44	28.02	26.94	27.06	111535	27.06	down	up	incorrect
ECOL.US	US Ecology Inc	20201027	32.41	33.02	30.84	30.91	200885	30.91	down	up	incorrect
ECOLW.US	US Ecology Inc	20201027	5.75	6.31	5.64	5.65	36608	5.65	down	up	incorrect
ECOR.US	electroCore Inc	20201027	1.61	1.66	1.56	1.61	251599	1.61
ECPG.US	Encore Capital Group Inc	20201027	37.55	38.435	36.65	36.84	306646	36.84	down	down	correct
EDAP.US	EDAP TMS S.A	20201027	4.5	4.79	4.3302	4.43	99140	4.43	down	down	correct
EDIT.US	Editas Medicine Inc	20201027	32.4	32.81	31.72	32.505	528100	32.505	up	up	correct
EDRY.US	EuroDry Ltd	20201027	3.965	3.97	3.73	3.76	11300	3.76	down	down	correct
EDSA.US	Edesa Biotech Inc	20201027	6.27	6.35	6.15	6.2	30400	6.2	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20201027	3.18	3.215	3.1	3.1	9300	3.1	down	down	correct
EDUC.US	Educational Development Corporation	20201027	18.44	18.9999	18.26	18.69	34408	17.9373	up	up	correct
EEFT.US	Euronet Worldwide Inc	20201027	90.96	91.4	87.735	88.36	839266	88.36	down	down	correct
EFOI.US	Energy Focus Inc	20201027	7.15	7.31	7.1383	7.25	24222	7.25	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20201027	30.45	30.45	29.3501	29.38	67073	28.7682	down	up	incorrect
EGAN.US	eGain Corporation	20201027	17.06	17.83	17.0301	17.67	218305	17.67	up	up	correct
EGBN.US	Eagle Bancorp Inc	20201027	30.81	30.96	29.39	29.5	97156	28.8367	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20201027	16.29	16.7099	15.71	15.91	32245	15.1139	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20201027	1.165	1.18	1.15	1.17	8451	1.17	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20201027	45.44	47.095	45.38	46.09	114853	46.09	up	up	correct
EH.US	EHang Holdings Limited	20201027	8.46	8.695	8.2	8.36	51000	8.36	down	down	correct
EHTH.US	eHealth Inc	20201027	73.12	75.98	73	75	782019	75	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20201027	9.23	9.495	9.03	9.21	319900	9.21	down	down	correct
EIOAX.US	EIOAX	20201027	9.32	9.32	9.32	9.32	0	9.1359
EIOMX.US	EIOMX	20201027	9.23	9.23	9.23	9.23	0	9.0026
EKSO.US	Ekso Bionics Holdings Inc	20201027	4.55	4.55	4.35	4.38	59523	4.38	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20201027	15.8	15.9	15.62	15.65	4645	15.65	down	down	correct
ELMS.US	Forum Merger III Corp	20201027	9.7005	9.75	9.69	9.75	22516	9.75	up	down	incorrect
ELMSW.US	Electric Last Mile Solutions Inc	20201027	10.05	10.092	10.03	10.07	4900	10.07	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20201027	2.83	2.87	2.78	2.78	33501	2.78	down	up	incorrect
ELSE.US	Electro	20201027	3.907	3.94	3.8	3.81	24740	3.81	down	down	correct
ELTK.US	Eltek Ltd	20201027	4.98	5.08	4.97	5	11686	5	up	up	correct
EMCF.US	Emclaire Financial Corp	20201027	23.25	24	23.12	24	2165	22.7127	up	up	correct
EMKR.US	EMCORE Corporation	20201027	3.56	3.75	3.53	3.67	55589	3.67	up	down	incorrect
EML.US	The Eastern Company	20201027	21.55	21.585	21.35	21.35	4077	20.9116	down	down	correct
ENDP.US	Endo International plc	20201027	5.51	5.7	5.47	5.47	2439034	5.47	down	down	correct
ENG.US	ENGlobal Corporation	20201027	0.86	0.91	0.84	0.87	412100	0.87	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20201027	12.35	12.6865	12.08	12.13	108601	12.13	down	down	correct
ENOB.US	Enochian Biosciences Inc	20201027	3.32	3.4	3.27	3.3	18406	3.3	down	down	correct
ENPH.US	Enphase Energy Inc	20201027	103.37	104.43	97.31	98.63	3572380	98.63	down	down	correct
ENSG.US	The Ensign Group Inc	20201027	58.54	59.4373	57.64	58.08	281202	57.9302	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20201027	43.3	45.63	43.3	45.01	391167	45.01	up	up	correct
ENTG.US	Entegris Inc	20201027	77.36	77.4897	76.045	76.71	607667	76.5037	down	down	correct
ENTX.US	Entera Bio Ltd	20201027	1.14	1.14	1.07	1.08	23200	1.08	down	up	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20201027	0.1101	0.1101	0.1101	0.1101	500	0.1101
ENVB.US	Enveric Biosciences Inc	20201027	1.35	1.355	1.28	1.29	61028	5.16	down	down	correct
EOLS.US	Evolus Inc	20201027	3.32	3.39	3.25	3.26	381900	3.26	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20201027	42.2	42.6	41.02	41.05	156940	41.05	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20201027	5.8	6.18	5.8	5.95	103200	5.95	up	up	correct
EPSN.US	Epsilon Energy Ltd	20201027	3.175	3.175	3.07	3.1	8392	3.1	down	down	correct
EPZM.US	Epizyme Inc	20201027	12.57	13.13	12.4	12.96	592799	12.96	up	down	incorrect
EQ.US	Equillium Inc	20201027	5.62	5.79	5.51	5.76	62042	5.76	up	up	correct
EQBK.US	Equity Bancshares Inc	20201027	18.95	19	18.57	18.66	51757	18.6166	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20201027	778.8	778.8	767.11	773.31	308577	758.7876	down	down	correct
EQOS.US	Diginex Limited	20201027	7.45	7.63	7	7.5	15885	7.5	up	up	correct
ERES.US	East Resources Acquisition Company	20201027	9.72	9.72	9.72	9.72	0	9.72
ERESU.US	East Resources Acquisition Company	20201027	9.96	9.971	9.94	9.96	23200	9.96
ERESW.US	East Resources Acquisition Company	20201027	0.5595	0.5686	0.51	0.5102	26459	0.5102	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20201027	11.92	12.04	11.765	11.78	15622620	11.5541	down	up	incorrect
ERIE.US	Erie Indemnity Company	20201027	230.06	238.17	230.06	234.33	106520	227.856	up	up	correct
ERII.US	Energy Recovery Inc	20201027	9.14	9.17	9.01	9.16	87744	9.16	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20201027	6.03	6.03	5.5	5.61	6400	5.61	down	down	correct
ESBK.US	Elmira Savings Bank	20201027	10.8	10.8	10.5478	10.7571	1330	10.23	down	down	correct
ESCA.US	Escalade Incorporated	20201027	21.12	21.4	20.01	20.03	39463	19.3763	down	down	correct
ESEA.US	Euroseas Ltd	20201027	3.25	3.27	3.13	3.21	46900	3.21	down	up	incorrect
ESGR.US	Enstar Group Limited	20201027	178.9	179.92	174	175.54	30100	175.54	down	down	correct
ESGRO.US	Enstar Group Limited	20201027	26.5016	26.63	26.5	26.5301	6417	24.4816	up	down	incorrect
ESGRP.US	Enstar Group Limited	20201027	26.43	26.6095	26.43	26.5	10153	24.5529	up	up	correct
ESLT.US	Elbit Systems Ltd	20201027	114.62	114.62	111.59	112.1	65750	110.3428	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20201027	31.73	32.26	31.1	31.4	418468	31.4	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20201027	17.29	17.5	16.7	16.7	18000	16.7	down	down	correct
ESSA.US	ESSA Bancorp Inc	20201027	13.0499	13.5	13.0499	13.16	2923	12.6987	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20201027	9.77	9.78	9.77	9.77	2000	9.77
ESSCR.US	East Stone Acquisition Corporation	20201027	0.2002	0.213	0.2002	0.213	33800	0.213	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20201027	10.223	10.223	10.223	10.223	0	10.223
ESSCW.US	East Stone Acquisition Corporation	20201027	0.13	0.13	0.1201	0.1275	19740	0.1275	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20201027	24.55	24.55	22.77	24.02	45200	24.02	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20201027	5.31	5.42	5.24	5.34	115510	5.1522	up	up	correct
ET.US	PE	20201027	20.31	21	20.03	20.4	58442	19.1247	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20201027	9.68	9.7	9.66	9.68	507450	9.68
ETACU.US	E.Merge Technology Acquisition Corp	20201027	9.98	10	9.97	9.97	690700	9.97	down	down	correct
ETACW.US	E.Merge Technology Acquisition Corp	20201027	0.92	0.95	0.92	0.95	5760	0.95	up	down	incorrect
ETNB.US	89bio Inc	20201027	24.33	25	23.9	24.59	103900	24.59	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20201027	7.59	8.4	7.46	8.13	948500	8.13	up	up	correct
ETSY.US	Etsy Inc	20201027	141.48	147.65	141.295	145.78	4580177	145.78	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20201027	1.76	1.83	1.72	1.77	3590063	1.77	up	down	incorrect
EUCRU.US	Eucrates Biomedical Acquisition Corp	20201027	10	10	9.98	10	31900	10
EVBG.US	Everbridge Inc	20201027	126.42	129.56	125.75	128.68	198700	128.68	up	up	correct
EVER.US	EverQuote Inc	20201027	35.67	36.5	34.66	35.24	303400	35.24	down	down	correct
EVFM.US	Evofem Biosciences Inc	20201027	2.5	2.54	2.4	2.41	827497	2.41	down	down	correct
EVGN.US	Evogene Ltd	20201027	2.9	3.14	2.9	3.08	498000	3.08	up	up	correct
EVK.US	Ever	20201027	2.8	3.48	2.64	3.01	4310283	3.01	up	up	correct
EVLO.US	Evelo Biosciences Inc	20201027	4.49	4.64	4.37	4.59	45400	4.59	up	up	correct
EVLV.US	Newhold Investment Corp	20201027	9.66	9.7	9.66	9.69	2200	9.69	up	up	correct
EVOK.US	Evoke Pharma Inc	20201027	4.44	4.44	4.21	4.3	145800	4.3	down	down	correct
EVOL.US	Evolving Systems Inc	20201027	1.12	1.32	1.07	1.27	947000	1.27	up	up	correct
EVOP.US	EVO Payments Inc	20201027	23.69	24.36	23.69	24.16	183700	24.16	up	up	correct
EWBC.US	East West Bancorp Inc	20201027	37.3	37.3	35.88	36.13	1098385	35.2108	down	down	correct
EXAS.US	Exact Sciences Corporation	20201027	113.51	141.9	113.27	131.12	18890730	131.12	up	up	correct
EXC.US	Exelon Corporation	20201027	41.62	42.005	41.14	41.15	5194860	39.4341	down	down	correct
EXEL.US	Exelixis Inc	20201027	22	22	21.5	21.65	1160100	21.65	down	down	correct
EXLS.US	ExlService Holdings Inc	20201027	74.87	76	74.01	75.24	175917	75.24	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20201027	94.59	95.05	94.17	94.28	939605	92.8673	down	down	correct
EXPE.US	Expedia Group Inc	20201027	98.96	98.96	94.47	95.07	1908747	95.07	down	down	correct
EXPI.US	eXp World Holdings Inc	20201027	42.64	48.1799	42.64	47.5	1943962	23.7096	up	up	correct
EXPO.US	Exponent Inc	20201027	73.95	74.29	73.17	74	542057	73.2561	up	up	correct
EXTR.US	Extreme Networks Inc	20201027	4.62	4.74	4.51	4.72	1322200	4.72	up	down	incorrect
EYE.US	National Vision Holdings Inc	20201027	42.01	42.66	41.86	42.17	510900	42.17	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20201027	3.9	3.9357	3.845	3.88	13546	3.88	down	down	correct
EYEN.US	Eyenovia Inc	20201027	3.46	3.7	3.418	3.62	169000	3.62	up	up	correct
EYES.US	Second Sight Medical Products Inc	20201027	0.8056	0.8099	0.79	0.8001	165232	0.8001	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20201027	0.0561	0.0561	0.0561	0.0561	5	0.0561
EYPT.US	EyePoint Pharmaceuticals Inc	20201027	0.4127	0.4196	0.4	0.4001	875637	4.001	down	down	correct
EZPW.US	EZCORP Inc	20201027	4.89	4.89	4.785	4.81	174916	4.81	down	down	correct
FAMI.US	Farmmi Inc	20201027	0.83	0.85	0.81	0.83	261500	0.83
FANG.US	Diamondback Energy Inc	20201027	27.35	27.44	26.445	26.57	4581165	25.7223	down	down	correct
FANH.US	Fanhua Inc	20201027	16.01	16.42	16	16.25	41813	14.9735	up	up	correct
FARM.US	Farmer Bros. Co	20201027	4.1	4.11	3.87	3.97	139561	3.97	down	down	correct
FARO.US	FARO Technologies Inc	20201027	63.69	64.03	63	63.22	45606	63.22	down	down	correct
FAST.US	Fastenal Company	20201027	44.42	44.57	43.53	43.58	2332847	42.3029	down	down	correct
FAT.US	FAT Brands Inc	20201027	5.34	5.6	5.2165	5.35	25846	5.1056	up	up	correct
FATBP.US	FAT Brands Inc	20201027	16.35	16.35	16.35	16.35	0	14.5171
FATE.US	Fate Therapeutics Inc	20201027	47.22	48.12	46.285	47.46	639737	47.46	up	down	incorrect
FB.US	Meta Platforms Inc.	20201027	278.76	284.51	276.31	283.29	16287250	283.29	up	up	correct
FBIO.US	Fortress Biotech Inc	20201027	2.53	2.54	2.4	2.43	1721900	2.43	down	down	correct
FBIOP.US	Fortress Biotech Inc	20201027	18.08	18.2795	18	18.01	18872	16.0376	down	down	correct
FBIZ.US	First Business Financial Services Inc	20201027	16.95	17.03	16.75	16.75	27252	16.1402	down	down	correct
FBMS.US	The First Bancshares Inc	20201027	24.31	24.725	23.21	23.32	56008	22.855	down	down	correct
FBNC.US	First Bancorp	20201027	24.35	24.555	23.05	23.11	110372	22.6629	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20201027	34.11	35.8592	33.05	33.92	49597	33.92	down	down	correct
FCAP.US	First Capital Inc	20201027	61.5	61.85	61.29	61.51	3790	59.8938	up	up	correct
FCBC.US	First Community Bankshares Inc	20201027	19.61	20.125	19.05	19.14	16403	18.2261	down	down	correct
FCCO.US	First Community Corporation	20201027	14.19	14.52	14.19	14.46	4616	13.9802	up	up	correct
FCCY.US	1st Constitution Bancorp	20201027	13	13.22	12.82	13.05	8042	12.7149	up	up	correct
FCEL.US	FuelCell Energy Inc	20201027	2.27	2.305	2.2	2.215	6367724	2.215	down	down	correct
FCFS.US	FirstCash Inc	20201027	54.57	55.075	54.12	54.43	192741	53.3569	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20201027	480.7	480.7	454.78	454.99	111854	453.5993	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20201027	26.79	26.79	26.65	26.69	33000	25.0597	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20201027	2.62	2.65	2.6	2.65	39000	2.3557	up	up	correct
FCREX.US	FCREX	20201027	12.38	12.38	12.38	12.38	0	11.5784
FCRIX.US	FCRIX	20201027	12.41	12.41	12.41	12.41	0	11.5697
FCRUX.US	FCRUX	20201027	12.36	12.36	12.36	12.36	0	12.36
FDBC.US	Fidelity D & D Bancorp Inc	20201027	47.27	47.66	46.02	47.31	5877	46	up	up	correct
FDUS.US	Fidus Investment Corporation	20201027	10.41	10.57	10.41	10.5	49530	9.3431	up	up	correct
FDUSG.US	FDUSG	20201027	24.6	25	24.41	24.68	3400	23.4065	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20201027	25.11	25.23	25	25.23	2900	23.4413	up	up	correct
FEIM.US	Frequency Electronics Inc	20201027	9.9	9.9	9.71	9.71	600	9.71	down	down	correct
FELE.US	Franklin Electric Co. Inc	20201027	62.65	63.22	61.38	61.81	155329	61.1343	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20201027	7.34	8.11	7.24	8.05	251127	8.05	up	up	correct
FEYE.US	Mandiant Inc	20201027	14.33	14.33	13.965	14.09	4933316	14.09	down	down	correct
FFBC.US	First Financial Bancorp	20201027	14.6	14.68	14.26	14.27	386769	13.5428	down	down	correct
FFBW.US	FFBW Inc	20201027	9.22	9.25	9.08	9.155	7600	9.155	down	up	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20201027	4.38	4.47	4.24	4.33	10095	4.33	down	down	correct
FFIC.US	Flushing Financial Corporation	20201027	11.805	12.3	11.805	12.26	67606	11.6767	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20201027	9.68	9.7	9.68	9.685	9600	9.685	up	up	correct
FFIN.US	First Financial Bankshares Inc	20201027	31.41	31.52	30.1	30.15	397973	29.6821	down	down	correct
FFIV.US	F5 Networks Inc	20201027	131.99	139.79	130.6601	136.26	2650385	136.26	up	up	correct
FFNW.US	First Financial Northwest Inc	20201027	10.0473	10.12	9.895	9.92	23454	9.5488	down	down	correct
FFWM.US	First Foundation Inc	20201027	15.3	15.79	14.88	14.92	156592	14.6292	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20201027	13.95	14.1	13.6	13.72	2945	11.9612	down	down	correct
FGEN.US	FibroGen Inc	20201027	39.9	40.33	38.93	39.12	658650	39.12	down	down	correct
FGFPP.US	FG Financial Group Inc	20201027	23.407	23.407	23.407	23.407	500	21.1691
FHB.US	First Hawaiian Inc	20201027	17.71	17.85	16.72	16.73	1072801	15.9158	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20201027	17.5	18	15.99	16	391700	16	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20201027	36.24	37.02	35.98	36.36	246081	34.6231	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20201027	161.75	161.75	161.75	161.75	1255	161.75
FISI.US	Financial Institutions Inc	20201027	16.71	16.71	15.9	16	31558	15.2746	down	down	correct
FISV.US	Fiserv Inc	20201027	98.51	99.525	96.25	96.61	6889278	96.61	down	down	correct
FITB.US	Fifth Third Bancorp	20201027	23.32	23.5	22.9	22.905	4164815	22.2025	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20201027	28.59	28.7	28.155	28.68	28524	27.0747	up	up	correct
FITBO.US	Fifth Third Bancorp	20201027	26.38	26.59	26.311	26.58	20500	25.3922	up	up	correct
FITBP.US	Fifth Third Bancorp	20201027	26.6	26.65	26.6	26.64	3100	25.1963	up	up	correct
FIVE.US	Five Below Inc	20201027	132.84	136.35	132.84	135.25	392155	135.25	up	down	incorrect
FIVN.US	Five9 Inc	20201027	142.41	146.13	141.46	145.2	801131	145.2	up	up	correct
FIXX.US	Homology Medicines Inc	20201027	11.05	11.4	10.85	11.18	294300	11.18	up	up	correct
FIZZ.US	National Beverage Corp	20201027	83.33	85.58	83.075	84.67	388248	37.4537	up	up	correct
FKWL.US	Franklin Wireless Corp	20201027	17.65	17.65	17.25	17.48	464	17.48	down	up	incorrect
FLDM.US	Fluidigm Corporation	20201027	6.13	6.64	6.11	6.29	2149004	6.29	up	up	correct
FLEX.US	Flex Ltd	20201027	14.06	14.135	13.84	13.85	3546262	13.85	down	down	correct
FLGT.US	Fulgent Genetics Inc	20201027	34.39	36.53	33.96	36.35	471700	36.35	up	up	correct
FLIC.US	The First of Long Island Corporation	20201027	16.15	16.18	15.64	15.66	35312	15.0759	down	up	incorrect
FLL.US	Full House Resorts Inc	20201027	2.68	2.69	2	2.31	1373600	2.31	down	down	correct
FLMN.US	Falcon Minerals Corporation	20201027	2.21	2.34	2.18	2.18	53053	1.913	down	down	correct
FLNT.US	Fluent Inc	20201027	2.51	2.54	2.46	2.5	92500	2.5	down	down	correct
FLUX.US	Flux Power Holdings Inc	20201027	8.25	8.25	7.31	7.31	136048	7.31	down	up	incorrect
FLWS.US	1	20201027	25.58	26.22	25.45	25.825	546987	25.825	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20201027	12.3	12.54	11.796	12.44	263360	12.44	up	up	correct
FLXS.US	Flexsteel Industries Inc	20201027	28	31.27	27.81	29.83	142248	29.2014	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20201027	21.62	21.68	21.47	21.49	3978	20.7321	down	down	correct
FMBH.US	First Mid Bancshares Inc	20201027	28.78	28.8	27.374	27.76	21098	26.8365	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20201027	12.73	12.82	12.37	12.385	564047	11.9301	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20201027	27.6	27.76	27.6	27.74	24300	25.6488	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20201027	27.09	27.2	26.85	26.94	32809	24.9006	down	down	correct
FMNB.US	Farmers National Banc Corp	20201027	11.82	11.84	11.51	11.51	63438	11.1027	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20201027	47.49	48.36	45.88	47.85	106300	47.85	up	up	correct
FNCB.US	FNCB Bancorp Inc	20201027	5.62	5.62	5.5	5.5	3628	5.2728	down	down	correct
FNHC.US	FedNat Holding Company	20201027	5.67	5.76	5.42	5.47	44295	5.3936	down	down	correct
FNKO.US	Funko Inc	20201027	6.64	7.36	6.56	7.26	878800	7.26	up	up	correct
FNLC.US	The First Bancorp Inc	20201027	24.0568	24.0568	22.8	23.02	11133	22.0203	down	up	incorrect
FNWB.US	First Northwest Bancorp	20201027	11.235	11.27	11.05	11.21	35442	11.0045	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20201027	33.5	35	33.5	35	7400	33.9558	up	up	correct
FOCS.US	Focus Financial Partners Inc	20201027	38.18	38.75	37.32	37.63	146100	37.63	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20201027	18.79	19.465	18.66	18.93	3127739	18.93	up	down	incorrect
FONR.US	FONAR Corporation	20201027	20.52	20.52	19.94	20.1	9669	20.1	down	down	correct
FORD.US	Forward Industries Inc	20201027	1.46	1.54	1.46	1.52	50881	1.52	up	up	correct
FORM.US	FormFactor Inc	20201027	29	29.5	28.62	29.18	706281	29.18	up	down	incorrect
FORR.US	Forrester Research Inc	20201027	37.65	37.65	35.9	36.6	24700	36.6	down	down	correct
FOSL.US	Fossil Group Inc	20201027	6.27	6.49	6.17	6.4	855139	6.4	up	up	correct
FOX.US	Fox Corporation	20201027	26.1	26.19	25.875	25.995	1178758	25.6649	down	down	correct
FOXA.US	Fox Corporation	20201027	26.35	26.36	26.045	26.185	3079386	25.8741	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20201027	85.61	86.5031	84.66	85.66	118864	85.66	up	up	correct
FPAY.US	FlexShopper Inc	20201027	1.578	1.61	1.57	1.6	41050	1.6	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20201027	23.77	24.1558	23.66	23.66	3227	22.4278	down	down	correct
FRBA.US	First Bank	20201027	7.56	7.93	7.46	7.81	35057	7.6951	up	up	correct
FRBK.US	Republic First Bancorp Inc	20201027	2.34	2.36	2.27	2.28	56400	2.28	down	down	correct
FREE.US	Whole Earth Brands Inc	20201027	8.45	8.77	8.39	8.53	177600	8.53	up	down	incorrect
FREEW.US	FREEW	20201027	0.91	0.95	0.86	0.93	63141	0.93	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20201027	22.44	22.77	21.92	22.47	131500	22.47	up	up	correct
FRG.US	Franchise Group Inc	20201027	24.61	24.99	24.07	24.44	129600	23.3677	down	down	correct
FRGAP.US	Franchise Group Inc	20201027	24.944	24.95	24.82	24.95	12500	23.2085	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20201027	10.07	10.07	9.26	9.29	113071	9.29	down	up	incorrect
FRHC.US	Freedom Holding Corp	20201027	28.19	28.34	28.02	28.17	209721	28.17	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20201027	16.785	17.75	16.785	17.75	4634	17.75	up	up	correct
FRME.US	First Merchants Corporation	20201027	26.93	27.38	26.43	26.5	155493	25.6101	down	up	incorrect
FROG.US	JFrog Ltd	20201027	85.9	88.3599	80.1757	81.56	1124013	81.56	down	down	correct
FROPX.US	FROPX	20201027	17.51	17.51	17.51	17.51	0	15.598
FRPH.US	FRP Holdings Inc	20201027	40.23	40.23	40	40	9800	40	down	down	correct
FRPT.US	Freshpet Inc	20201027	116.41	119.29	115.95	117.51	168730	117.51	up	up	correct
FRST.US	Primis Financial Corp	20201027	10.23	10.31	9.83	10.01	92383	9.6436	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20201027	1.01	1.012	0.97	0.981	375100	0.981	down	down	correct
FRTA.US	Forterra Inc	20201027	14.75	15.35	14.703	14.89	196000	14.89	up	up	correct
FSBW.US	FS Bancorp Inc	20201027	48.52	48.52	45.55	45.55	7533	22.3454	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20201027	7.84	7.84	7.82	7.82	200	7.82	down	down	correct
FSFG.US	First Savings Financial Group Inc	20201027	54.865	54.865	54.75	54.75	1287	17.9096	down	down	correct
FSLR.US	First Solar Inc	20201027	83.12	84.51	81.449	82.39	3841677	82.39	down	down	correct
FSTR.US	L.B. Foster Company	20201027	14.635	14.635	13.775	14.22	26686	14.22	down	up	incorrect
FSTX.US	F	20201027	1.11	1.17	1.1045	1.14	46599	4.56	up	up	correct
FSV.US	FirstService Corporation	20201027	127.89	131.72	126.96	127.95	127760	127.3745	up	up	correct
FTDR.US	Frontdoor Inc	20201027	41.57	41.94	40.79	41	729500	41	down	down	correct
FTEK.US	Fuel Tech Inc	20201027	0.7864	0.82	0.7827	0.79	44326	0.79	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20201027	2.07	2.2403	2.06	2.23	142372	2.23	up	up	correct
FTHM.US	Fathom Holdings Inc	20201027	19.13	20	18.58	19.94	45800	19.94	up	up	correct
FTNT.US	Fortinet Inc	20201027	124.78	125.6	123.485	124.23	1321422	124.23	down	up	incorrect
FTRP.US	Field Trip Health Ltd. Common Shares	20201027	1.8872	1.8872	1.8872	1.8872	150	1.8872
FULC.US	Fulcrum Therapeutics Inc	20201027	10.87	10.87	10.4	10.48	77600	10.48	down	down	correct
FULT.US	Fulton Financial Corporation	20201027	11.04	11.1	10.675	10.68	936190	10.2179	down	down	correct
FULTP.US	Fulton Financial Corporation	20201027	25.7	26	25.66	25.8	213100	24.6251	up	up	correct
FUNC.US	First United Corporation	20201027	13.009	13.06	12.84	12.86	3022	12.4395	down	down	correct
FUND.US	Sprott Focus Trust Inc	20201027	6.045	6.045	5.95	5.975	22972	5.3	down	down	correct
FUSB.US	First US Bancshares Inc	20201027	7.21	7.26	7.21	7.26	1253	7.1536	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20201027	12.362	12.51	12.3	12.35	24110	12.35	down	down	correct
FUTU.US	Futu Holdings Limited	20201027	32.27	32.88	31.75	32.3	746300	32.3	up	up	correct
FUV.US	Arcimoto Inc	20201027	6.279	6.39	5.65	5.79	908420	5.79	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20201027	12.12	12.8	12.12	12.47	7600	12.47	up	up	correct
FVE.US	Five Star Senior Living Inc	20201027	4.57	4.68	4.51	4.63	24100	4.63	up	up	correct
FWBI.US	First Wave BioPharma Inc	20201027	0.7638	0.7928	0.76	0.7899	61237	0.7899	up	up	correct
FWONA.US	Formula One Group	20201027	33.04	33.36	32.88	33.12	49800	33.12	up	up	correct
FWONK.US	Formula One Group	20201027	35.96	36.175	35.39	36	538300	36	up	up	correct
FWRD.US	Forward Air Corporation	20201027	61.72	62.87	61.43	62.595	170673	61.8567	up	down	incorrect
FXNC.US	First National Corporation	20201027	13.75	13.98	13.75	13.98	616	13.5543	up	up	correct
GABC.US	German American Bancorp Inc	20201027	30.97	31.45	30.13	30.13	32355	29.3128	down	down	correct
GAIA.US	Gaia Inc	20201027	10.39	10.5	10.22	10.26	14317	10.26	down	down	correct
GAIN.US	Gladstone Investment Corporation	20201027	8.83	8.89	8.62	8.65	135865	7.9409	down	down	correct
GALT.US	Galectin Therapeutics Inc	20201027	2.69	2.72	2.57	2.62	179000	2.62	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20201027	7.928	8.16	7.928	7.95	4206	7.95	up	down	incorrect
GAN.US	GAN Limited	20201027	15.58	15.92	15.06	15.15	512077	15.15	down	down	correct
GASS.US	StealthGas Inc	20201027	2.4	2.4	2.34	2.35	57500	2.35	down	down	correct
GBCI.US	Glacier Bancorp Inc	20201027	36.81	37.225	36.02	36.1	301690	34.9363	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20201027	13.33	13.43	13.11	13.12	352005	11.9053	down	down	correct
GBIO.US	Generation Bio Co	20201027	21.92	23.33	21.315	23.01	40300	23.01	up	up	correct
GBLI.US	Global Indemnity Group LLC	20201027	23.74	24.025	23.74	23.9	93395	22.8428	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20201027	26	26	25.84	25.86	6613	23.9948	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20201027	56.65	57.59	55.88	56.58	523200	56.58	down	down	correct
GCBC.US	Greene County Bancorp Inc	20201027	22.6	22.91	22.59	22.59	2791	22.095	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20201027	10.34	10.36	10.33	10.36	397000	10.0711	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20201027	23.96	23.96	23.96	23.96	0	22.437
GDEN.US	Golden Entertainment Inc	20201027	13.35	13.39	12.69	13	278558	13	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20201027	9.63	9.63	9.63	9.63	160500	9.63
GDRX.US	GoodRx Holdings Inc	20201027	50	50.565	48.77	49.16	888200	49.16	down	down	correct
GDS.US	GDS Holdings Limited	20201027	86.86	86.87	85.24	86.1	1461700	86.1	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20201027	8.49	8.66	8.29	8.43	94200	8.43	down	down	correct
GECC.US	Great Elm Capital Corporation	20201027	3	3	2.94	2.95	172167	2.5591	down	down	correct
GECCM.US	GECCM	20201027	21.6701	22.1	21.6701	22.1	887	22.1	up	down	incorrect
GECCN.US	Great Elm Capital	20201027	21.86	21.86	21.86	21.86	300	20.1335
GEG.US	Great Elm Group Inc	20201027	2.178	2.31	2.15	2.19	28557	2.19	up	down	incorrect
GENC.US	Gencor Industries Inc	20201027	11.75	11.83	11.56	11.71	7000	11.71	down	down	correct
GENE.US	Genetic Technologies Limited	20201027	3.29	3.49	3.27	3.37	916859	3.37	up	up	correct
GEOS.US	Geospace Technologies Corporation	20201027	5.94	5.94	5.75	5.75	19500	5.75	down	down	correct
GERN.US	Geron Corporation	20201027	1.84	1.86	1.8	1.85	984758	1.85	up	down	incorrect
GEVO.US	Gevo Inc	20201027	1	1.05	0.967	1.03	9494667	1.03	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20201027	14.25	14.25	14.25	14.25	550	13.8451
GFN.US	General Finance Corporation	20201027	6.8	6.8	6.2	6.27	39606	6.27	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20201027	6.67	6.88	6.36	6.36	696093	6.3085	down	up	incorrect
GH.US	Guardant Health Inc	20201027	104.21	114.33	103.35	111.69	1157500	111.69	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20201027	1.26	1.26	1.05	1.086	1585750	1.086	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20201027	3.63	3.65	3.43	3.43	17500	3.43	down	down	correct
GIGM.US	GigaMedia Limited	20201027	2.85	2.85	2.82	2.82	1300	2.82	down	up	incorrect
GIII.US	G	20201027	14.65	14.86	14.3	14.43	345182	14.43	down	down	correct
GILD.US	Gilead Sciences Inc	20201027	59.81	60.21	59.44	60.01	7699866	56.9074	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20201027	5.73	5.74	5.61	5.63	319496	4.8591	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20201027	24.9	24.9	24.9	24.9	0	23.317
GLAD.US	Gladstone Capital Corporation	20201027	7.17	7.52	7.08	7.18	255555	6.5849	up	down	incorrect
GLADL.US	GLADL	20201027	24.97	25.05	24.97	25.05	400	23.7686	up	up	correct
GLBFX.US	GL Beyond Income Fund	20201027	0.77	0.77	0.77	0.77	0	0.77
GLBS.US	Globus Maritime Limited	20201027	7.28	7.66	6.86	7.2	577099	7.2	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20201027	9.7507	9.7507	9.7507	9.7507	1002	9.5049
GLDD.US	Great Lakes Dredge & Dock Corporation	20201027	11.16	11.18	10.81	10.85	353435	10.85	down	down	correct
GLG.US	TD Holdings Inc	20201027	2.8	2.83	2.702	2.8	117217	2.8
GLMD.US	Galmed Pharmaceuticals Ltd	20201027	3.19	3.25	3.08	3.14	91989	3.14	down	down	correct
GLNG.US	Golar LNG Limited	20201027	8.11	8.315	7.9	8.1	1729361	8.1	down	up	incorrect
GLPG.US	Galapagos NV	20201027	129.05	129.57	127.23	128.02	168865	128.02	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20201027	38.22	38.48	37.2	37.31	764228	34.9768	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20201027	6.87	6.87	6.74	6.77	241575	6.77	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20201027	24.71	24.71	24.71	24.71	0	23.1391
GLSI.US	Greenwich LifeSciences Inc	20201027	4.195	4.195	4	4.0612	10272	4.0612	down	down	correct
GLYC.US	GlycoMimetics Inc	20201027	3.35	3.39	3.23	3.26	283800	3.26	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20201027	4.72	4.7735	4.6	4.65	152654	4.65	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20201027	3.45	3.45	3.225	3.225	11566	3.225	down	down	correct
GMDA.US	Gamida Cell Ltd	20201027	5.68	6.1	5.6	5.81	533400	5.81	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20201027	24.43	24.43	24.43	24.43	0	22.8771
GMTX.US	Gemini Therapeutics Inc	20201027	10.16	10.16	10.155	10.16	1004	10.16
GNCA.US	Genocea Biosciences Inc	20201027	2.24	2.29	2.21	2.26	79200	2.26	up	up	correct
GNFT.US	Genfit SA	20201027	3.87	3.98	3.83	3.84	60700	3.84	down	down	correct
GNLN.US	Greenlane Holdings Inc	20201027	2.99	3.06	2.96	2.98	45700	2.98	down	down	correct
GNPX.US	Genprex Inc	20201027	3.27	3.28	3.17	3.19	366734	3.19	down	down	correct
GNSS.US	Genasys Inc	20201027	6.57	6.73	6.32	6.52	97300	6.52	down	down	correct
GNTX.US	Gentex Corporation	20201027	28.74	28.88	28.14	28.3	1917218	27.9084	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20201027	28.33	28.565	27.55	27.55	6148	24.3033	down	down	correct
GNUS.US	Genius Brands International Inc	20201027	1.45	1.45	1.41	1.42	8593700	1.42	down	down	correct
GO.US	Grocery Outlet Holding Corp	20201027	43.05	44.58	42.91	44.17	912700	44.17	up	up	correct
GOCO.US	GoHealth Inc	20201027	11.49	11.49	11.135	11.18	372075	11.18	down	down	correct
GOEV.US	Canoo Inc	20201027	10.32	10.4	10.31	10.31	520818	10.31	down	up	incorrect
GOEVW.US	Canoo Holdings Ltd	20201027	1.4	1.43	1.29	1.42	376416	1.42	up	up	correct
GOGL.US	Golden Ocean Group Limited	20201027	3.6	3.67	3.5698	3.63	254546	3.0966	up	up	correct
GOGO.US	Gogo Inc	20201027	9.06	9.49	9.02	9.13	731527	9.13	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20201027	16.98	17.12	16.47	16.5	191331	15.1744	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20201027	25.19	25.223	25.05	25.2	18400	23.4221	up	up	correct
GOOG.US	Alphabet Inc	20201027	1595.67	1606.845	1582.78	1604.26	1229002	1604.26	up	up	correct
GOOGL.US	Alphabet Inc	20201027	1588.932	1602	1576.99	1598.88	1295138	1598.88	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20201027	9.38	9.64	9.3	9.53	390600	9.53	up	up	correct
GOVX.US	GeoVax Labs Inc	20201027	3.08	3.25	2.98	3.16	937434	3.16	up	up	correct
GOVXW.US	GeoVax Labs Inc	20201027	0.81	0.82	0.74	0.74	3850	0.74	down	down	correct
GP.US	GreenPower Motor Company Inc	20201027	9.27	9.45	9.09	9.15	180328	9.15	down	down	correct
GPP.US	Green Plains Partners LP	20201027	8.0323	8.0323	7.86	7.97	8997	7.3993	down	down	correct
GPRE.US	Green Plains Inc	20201027	15.58	15.76	15.35	15.44	200871	15.44	down	up	incorrect
GPRO.US	GoPro Inc	20201027	6.45	6.49	6.35	6.41	1347843	6.41	down	down	correct
GRAY.US	Graybug Vision Inc	20201027	15.01	15.53	14.79	15.32	57000	15.32	up	up	correct
GRBK.US	Green Brick Partners Inc	20201027	17.74	17.74	17.055	17.36	248053	17.36	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20201027	9.84	9.84	9.84	9.84	7000	9.84
GRCYU.US	Greencity Acquisition Corporation	20201027	9.99	9.99	9.96	9.96	6000	9.96	down	down	correct
GRCYW.US	Greencity Acquisition Corporation	20201027	0.2	0.2001	0.2	0.2001	1000	0.2001	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20201027	17.913	18.9565	17.913	18.8696	4773	18.8696	up	up	correct
GRFS.US	Grifols S.A	20201027	17.86	18.09	17.7	17.9	1398261	17.2234	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20201027	25.23	25.23	25.23	25.23	0	23.6261
GRIL.US	Muscle Maker Inc	20201027	1.9	1.92	1.7	1.76	3368900	1.76	down	up	incorrect
GRIN.US	Grindrod Shipping Holdings Ltd	20201027	4.03	4.03	3.9799	3.9799	1734	3.7836	down	down	correct
GRMN.US	Garmin Ltd	20201027	99.2	100.16	98.5311	98.61	575684	96.3221	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20201027	1.63	1.63	1.52	1.56	299460	1.56	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20201027	9.97	10.04	9.97	10.04	7900	10.04	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20201027	0.0649	0.07	0.0649	0.065	111287	2.08	up	up	correct
GROW.US	U.S. Global Investors Inc	20201027	2.89	2.89	2.7	2.72	29526	2.6888	down	down	correct
GRPN.US	Groupon Inc	20201027	19.91	20.06	19.35	19.7	558546	19.7	down	down	correct
GRTS.US	Gritstone bio Inc	20201027	2.91	3	2.9	2.96	319622	2.96	up	up	correct
GRTX.US	Galera Therapeutics Inc	20201027	12.53	13.48	10.5	11.55	432200	11.55	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20201027	11.68	11.88	11.65	11.81	129112	23.62	up	up	correct
GRVY.US	Gravity Co. Ltd	20201027	120.31	129.64	120.24	128.87	42952	128.87	up	up	correct
GRWG.US	GrowGeneration Corp	20201027	18.306	18.75	17.8	17.85	2194700	17.85	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20201027	41.54	41.7069	40.01	40.74	29837	39.4644	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20201027	110.15	112.81	110.15	111.65	107821	110.1462	up	down	incorrect
GSIT.US	GSI Technology Inc	20201027	6.62	6.79	6.6	6.64	17876	6.64	up	up	correct
GSKY.US	GreenSky Inc	20201027	5.1	5.21	5.02	5.19	302900	5.19	up	up	correct
GSM.US	Ferroglobe PLC	20201027	0.73	0.7998	0.71	0.7156	1002407	0.7156	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20201027	2.55	2.79	2.53	2.7	25900	2.7	up	down	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20201027	0.057	0.057	0.057	0.057	522	0.057
GSRDX.US	GSRDX	20201027	9.46	9.46	9.46	9.46	0	8.9129
GSREX.US	GSREX	20201027	9.46	9.46	9.46	9.46	0	8.9788
GSRHX.US	GSRHX	20201027	9.87	9.87	9.87	9.87	0	9.4365
GSRJX.US	GSRJX	20201027	9.47	9.47	9.47	9.47	0	9.0689
GSRQX.US	GSRQX	20201027	9.61	9.61	9.61	9.61	0	9.1926
GT.US	The Goodyear Tire & Rubber Company	20201027	10.29	10.43	9.81	9.99	3577411	9.99	down	down	correct
GTBP.US	GT Biopharma Inc	20201027	0.25	0.25	0.2205	0.2265	19302	3.8513	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20201027	2.37	2.395	2.25	2.26	86573	2.26	down	up	incorrect
GTH.US	Genetron Holdings Limited	20201027	11.44	11.89	11.42	11.65	54300	11.65	up	up	correct
GTHX.US	G1 Therapeutics Inc	20201027	11.66	12.08	11.39	11.71	673900	11.71	up	up	correct
GTIM.US	Good Times Restaurants Inc	20201027	1.57	1.59	1.43	1.43	43000	1.43	down	down	correct
GTX.US	Garrett Motion Inc	20201027	3.45	3.7	3.23	3.66	596828	3.66	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20201027	3.07	3.25	2.99	3.07	19600	3.07
GURE.US	Gulf Resources Inc	20201027	5.0373	5.045	4.95	4.95	6948	4.95	down	up	incorrect
GVP.US	GSE Systems Inc	20201027	1.01	1.01	1	1	9400	1	down	down	correct
GWGH.US	GWG Holdings Inc	20201027	8.77	8.77	8.77	8.77	700	8.77
GWRS.US	Global Water Resources Inc	20201027	10.9345	11	10.81	10.87	15679	10.6522	down	down	correct
GYRO.US	Gyrodyne LLC	20201027	17.05	17.05	17.05	17.05	271	17.05
HA.US	Hawaiian Holdings Inc	20201027	14.5	14.81	14.26	14.67	932615	14.67	up	up	correct
HAFC.US	Hanmi Financial Corporation	20201027	9.07	9.08	8.59	8.6	137733	8.3	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20201027	35.03	35.54	34.87	34.99	550772	34.99	down	down	correct
HALL.US	Hallmark Financial Services Inc	20201027	2.95	2.95	2.78	2.82	236700	2.82	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20201027	30.81	30.8832	29.75	29.79	1983623	29.79	down	up	incorrect
HAPP.US	Happiness Biotech Group Limited	20201027	1.74	1.75	1.71	1.74	124300	1.74
HARP.US	Harpoon Therapeutics Inc	20201027	15.1	15.61	14.95	15.41	35400	15.41	up	up	correct
HAS.US	Hasbro Inc	20201027	84.09	86.4	82.6701	85.1	2330374	82.0781	up	up	correct
HAYN.US	Haynes International Inc	20201027	16.59	17.18	16.435	16.64	115341	16.0722	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20201027	10.22	10.25	9.93	9.94	6038757	9.4372	down	up	incorrect
HBCP.US	Home Bancorp Inc	20201027	26.26	26.52	25.5712	25.91	11006	25.0692	down	down	correct
HBIO.US	Harvard Bioscience Inc	20201027	3.14	3.15	3.1	3.13	38063	3.13	down	down	correct
HBMD.US	Howard Bancorp Inc	20201027	9.75	9.94	9.66	9.76	7900	9.76	up	up	correct
HBNC.US	Horizon Bancorp Inc	20201027	12.34	12.36	12	12.04	147859	11.6874	down	up	incorrect
HBP.US	Huttig Building Products Inc	20201027	3.33	3.34	3.26	3.3	52300	3.3	down	down	correct
HBT.US	HBT Financial Inc	20201027	12.87	12.88	12.71	12.71	25300	12.1254	down	down	correct
HCAT.US	Health Catalyst Inc	20201027	34.31	35.47	34.205	35.03	426300	35.03	up	up	correct
HCCC.US	Healthcare Capital Corp	20201027	3.3	3.3	3.3	3.3	0	3.3
HCCI.US	Heritage	20201027	15.84	15.96	15.471	15.66	37344	15.66	down	down	correct
HCDI.US	Harbor Custom Development Inc	20201027	3.8	4.8	3.8	4.57	45100	4.57	up	up	correct
HCKT.US	The Hackett Group Inc	20201027	13.04	13.18	12.75	12.99	160980	12.6214	down	down	correct
HCM.US	HUTCHMED (China) Limited	20201027	30.07	30.82	29.925	30	91300	30	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20201027	23.05	23.34	22.51	22.69	540614	21.7578	down	down	correct
HDSN.US	Hudson Technologies Inc	20201027	1.09	1.1	1.08	1.08	124700	1.08	down	down	correct
HEAR.US	Turtle Beach Corporation	20201027	18.91	19.36	18.56	19.25	197400	19.25	up	up	correct
HEC.US	Hudson Executive Investment Corp	20201027	9.75	9.79	9.75	9.79	1800	9.79	up	up	correct
HEES.US	H&E Equipment Services Inc	20201027	22.05	22.05	21.325	21.44	273133	20.6036	down	down	correct
HELE.US	Helen of Troy Limited	20201027	207.96	209.485	202.37	205.1	220885	205.1	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20201027	3.41	3.48	3.34	3.38	75799	3.38	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20201027	0.7213	0.7442	0.704	0.7082	2898319	2.8328	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20201027	23.5	24.13	23.5	24.13	2374	11.7355	up	up	correct
HFFG.US	HF Foods Group Inc	20201027	7.24	7.335	6.86	6.88	82300	6.88	down	down	correct
HFWA.US	Heritage Financial Corporation	20201027	22	22	21.08	21.16	119675	20.3024	down	down	correct
HGBL.US	Heritage Global Inc	20201027	1.76	1.77	1.7	1.71	96160	1.71	down	down	correct
HGEN.US	Humanigen Inc	20201027	11.45	11.62	10.81	10.89	686154	10.89	down	down	correct
HGSH.US	China HGS Real Estate Inc	20201027	1.3	1.3614	1.3	1.3614	5404	1.3614	up	up	correct
HHR.US	HeadHunter Group PLC	20201027	23	23.26	22.955	23.12	121500	22.782	up	up	correct
HIBB.US	Hibbett Inc	20201027	42.94	44.415	42.74	42.91	309670	42.5234	down	down	correct
HIFS.US	Hingham Institution for Savings	20201027	206.38	207.34	205.44	205.44	2558	203.3392	down	down	correct
HIHO.US	Highway Holdings Limited	20201027	3.58	3.75	3.58	3.67	17686	3.4883	up	down	incorrect
HIMX.US	Himax Technologies Inc	20201027	3.66	3.75	3.65	3.7	384442	3.6333	up	up	correct
HITI.US	High Tide Inc. Common Shares	20201027	0.16	0.17	0.16	0.16	314297	0.16
HIVE.US	HIVE Blockchain Technologies Ltd	20201027	0.335	0.36	0.3	0.355	1822777	0.355	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20201027	0.35	0.365	0.3401	0.348	1668282	8.7	down	down	correct
HLBZ.US	Helbiz Inc	20201027	9.97	10.04	9.97	10.04	7874	10.04	up	down	incorrect
HLBZW.US	Helbiz Inc	20201027	0.43	0.43	0.401	0.4023	2650	0.4023	down	down	correct
HLG.US	Hailiang Education Group Inc	20201027	64.687	65.2	64.45	64.9	5400	64.9	up	down	incorrect
HLIT.US	Harmonic Inc	20201027	6.5	6.5	5.98	6.46	1803446	6.46	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20201027	70.84	73.255	70.84	73.02	281318	71.6412	up	up	correct
HLXA.US	Helix Acquisition Corp	20201027	10.25	10.97	10.25	10.26	123900	10.26	up	down	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20201027	2.79	2.87	2.78	2.84	785269	2.84	up	up	correct
HMNF.US	HMN Financial Inc	20201027	14.54	14.54	14.54	14.54	47	14.54
HMST.US	HomeStreet Inc	20201027	30.98	31.2	30.01	30.99	113845	30.131	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20201027	8.51	8.86	8.51	8.61	19300	8.61	up	up	correct
HNNA.US	Hennessy Advisors Inc	20201027	8.4	8.4	8.39	8.39	421	7.8141	down	down	correct
HNRG.US	Hallador Energy Company	20201027	0.822	0.9	0.82	0.831	153700	0.831	up	up	correct
HOFT.US	Hooker Furniture Corporation	20201027	29.23	29.665	29.01	29.46	47634	28.5912	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20201027	1.96	2.05	1.84	2.03	146300	2.03	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20201027	0.1901	0.21	0.1901	0.2	91046	0.2	up	down	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20201027	11.44	11.66	11.26	11.29	159130	11.29	down	down	correct
HOLX.US	Hologic Inc	20201027	68.41	71.07	68.41	70.92	2094508	70.92	up	up	correct
HON.US	Honeywell International Inc	20201027	169.04	169.85	166.66	166.75	2009584	163.1936	down	down	correct
HONE.US	HarborOne Bancorp Inc	20201027	9.48	9.54	9.26	9.26	241552	9.1369	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20201027	9.49	9.75	9.46	9.55	32000	9.55	up	up	correct
HOPE.US	Hope Bancorp Inc	20201027	8.51	8.52	8.16	8.17	670760	7.7024	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20201027	1.84	1.84	1.75	1.77	107600	1.77	down	down	correct
HPK.US	HighPeak Energy Inc	20201027	4.74	4.74	4.2	4.2	3000	4.1534	down	down	correct
HPKEW.US	HighPeak Energy Inc	20201027	0.52	0.52	0.52	0.52	0	0.52
HQI.US	HireQuest Inc	20201027	7.51	7.51	7.5	7.5	3100	7.3652	down	down	correct
HQY.US	HealthEquity Inc	20201027	55.93	56.595	54.335	55.02	580920	55.02	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20201027	39.96	42.16	39.96	41.44	125700	41.44	up	up	correct
HROW.US	Harrow Health Inc	20201027	4.92	5.01	4.72	4.96	276738	4.96	up	up	correct
HRTX.US	Heron Therapeutics Inc	20201027	16.44	16.49	15.74	15.89	669848	15.89	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20201027	11.79	11.98	11.79	11.83	87133	10.7945	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20201027	11.005	11.205	10.85	11.05	50800	11.05	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20201027	0.4378	0.4378	0.4093	0.4197	158623	14.6895	down	down	correct
HSIC.US	Henry Schein Inc	20201027	67.58	67.58	65.58	65.61	1675164	65.61	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20201027	22.14	24.51	22.14	23.71	204283	23.2231	up	up	correct
HSKA.US	Heska Corporation	20201027	113.75	114.6	109.83	112.25	39400	112.25	down	down	correct
HSON.US	Hudson Global Inc	20201027	10.15	10.18	10.15	10.18	2000	10.18	up	up	correct
HSQBX.US	HSQBX	20201027	24.98	24.98	24.98	24.98	0	24.4479
HSQIX.US	Henderson International Select Equity I	20201027	25.03	25.03	25.03	25.03	0	24.2748
HST.US	Host Hotels & Resorts Inc	20201027	11.12	11.16	10.85	10.86	6153330	10.86	down	down	correct
HSTM.US	HealthStream Inc	20201027	20.86	21.17	19.29	19.34	287862	19.34	down	down	correct
HSTO.US	Histogen Inc	20201027	1.94	1.965	1.78	1.82	95012	1.82	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20201027	15.705	15.705	15.42	15.46	30512	15.2066	down	down	correct
HTBK.US	Heritage Commerce Corp	20201027	7.52	7.53	7.22	7.24	70748	6.7844	down	up	incorrect
HTBX.US	Heat Biologics Inc	20201027	1.18	1.2	1.15	1.17	257299	8.19	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20201027	0.3099	0.3266	0.301	0.3137	149784	4.7055	up	up	correct
HTHT.US	Huazhu Group Limited	20201027	42.68	42.88	41.42	41.47	1016128	41.47	down	down	correct
HTIA.US	Healthcare Trust Inc	20201027	22.03	22.04	21.86	21.86	3900	20.2857	down	down	correct
HTLD.US	Heartland Express Inc	20201027	18.85	19.02	18.6	18.65	277333	18.015	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20201027	35.44	35.44	33.725	33.77	137867	32.9429	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20201027	26.9	26.9	26.9	26.9	1000	25.2667
HTOO.US	Fusion Fuel Green PLC	20201027	11.41	11.49	10.85	11.21	19596	11.21	down	down	correct
HUBG.US	Hub Group Inc	20201027	52.04	52.33	51.07	51.26	137694	51.26	down	down	correct
HUGE.US	FSD Pharma Inc	20201027	1.82	1.84	1.72	1.76	142343	1.76	down	down	correct
HUIZ.US	Huize Holding Limited	20201027	7.5	7.886	7.5	7.7	17100	7.7	up	up	correct
HURC.US	Hurco Companies Inc	20201027	30.74	30.8	29.75	29.79	13156	29.2788	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20201027	41.7	41.7	40.75	40.75	57170	40.75	down	up	incorrect
HUSN.US	Hudson Capital Inc	20201027	0.6	0.65	0.597	0.611	178120	3.055	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20201027	0.8757	0.9099	0.8549	0.8921	269314	0.8921	up	up	correct
HVBC.US	HV Bancorp Inc	20201027	13.02	13.03	13.02	13.02	2300	13.02
HWBK.US	Hawthorn Bancshares Inc	20201027	18.1731	18.7212	18.1731	18.3269	7432	17.7595	up	up	correct
HWC.US	Hancock Whitney Corporation	20201027	23.19	23.32	22.54	22.56	413114	21.8261	down	up	incorrect
HWCPZ.US	HWCPZ	20201027	27.2	27.255	26.92	27.23	19200	25.3561	up	up	correct
HWKN.US	Hawkins Inc	20201027	48.07	48.07	46.58	46.91	36792	23.0091	down	down	correct
HX.US	Xiaobai Maimai Inc	20201027	2.22	2.35	2.06	2.13	268520	2.13	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20201027	10.015	10.03	10.015	10.03	800	10.03	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20201027	10.31	10.31	10.31	10.31	100	10.31
HYACW.US	Haymaker Acquisition Corp. III	20201027	0.9	1.0129	0.9	1	30359	1	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20201027	8.11	8.27	7.71	8.04	65000	8.04	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20201027	1.9	2.34	1.9	1.95	1666	1.95	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20201027	1.74	1.93	1.72	1.92	48227	1.92	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20201027	0.31	0.35	0.31	0.35	4475	0.35	up	up	correct
HYRE.US	HyreCar Inc	20201027	3.59	3.85	3.59	3.7	99300	3.7	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20201027	77.8	78.9476	77.19	78.15	1521319	78.15	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20201027	47.17	48.07	46.16	46.55	468146	46.55	down	down	correct
IBCP.US	Independent Bank Corporation	20201027	15.77	15.77	14.47	14.61	95493	13.8819	down	down	correct
IBEX.US	IBEX Limited	20201027	15.29	16.05	15.29	16.02	30200	16.02	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20201027	48	48.58	47.96	48.03	305299	47.6674	up	up	correct
IBOC.US	International Bancshares Corporation	20201027	28.54	28.54	27.35	27.41	114898	26.6361	down	down	correct
IBTX.US	Independent Bank Group Inc	20201027	53.27	53.58	50.09	51	509458	49.7753	down	down	correct
ICAD.US	iCAD Inc	20201027	10.4	10.82	10.08	10.15	149200	10.15	down	down	correct
ICBK.US	County Bancorp Inc	20201027	19.3	19.3	18.87	18.92	4751	18.5762	down	down	correct
ICCC.US	ImmuCell Corporation	20201027	5.7	5.7	5.39	5.39	6700	5.39	down	up	incorrect
ICCH.US	ICC Holdings Inc	20201027	12.57	12.57	12.57	12.57	0	12.57
ICCM.US	Icecure Medical	20201027	0.2	0.25	0.2	0.25	12238	0.25	up	up	correct
ICFI.US	ICF International Inc	20201027	69.34	69.34	67.31	67.71	265277	67.1845	down	down	correct
ICHR.US	Ichor Holdings Ltd	20201027	24.77	24.79	23.76	23.77	291300	23.77	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20201027	8.37	8.44	8.3	8.42	615200	8.42	up	up	correct
ICLR.US	ICON Public Limited Company	20201027	192.17	194.295	187.13	187.63	258103	187.63	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20201027	3.13	3.1498	3.1001	3.12	22088	2.8529	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20201027	28.79	29.39	28.24	28.92	420386	28.92	up	down	incorrect
ICUI.US	ICU Medical Inc	20201027	190.39	194.2699	189.46	189.85	110623	189.85	down	up	incorrect
IDCC.US	InterDigital Inc	20201027	57.68	58.4	57.24	57.67	87630	56.5018	down	up	incorrect
IDEX.US	Ideanomics Inc	20201027	0.9049	0.9049	0.87	0.883	3147718	0.883	down	down	correct
IDN.US	Intellicheck Inc	20201027	7.9	8.192	7.9	8.13	125664	8.13	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20201027	2.33	2.6	2.33	2.56	512700	2.56	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20201027	430.27	444.96	430.27	443.16	385866	443.16	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20201027	12.4	12.6	12.29	12.46	57700	12.46	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20201027	7.53	7.78	6.82	6.87	375800	6.87	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20201027	0.5101	0.5475	0.51	0.5475	11831	0.5475	up	up	correct
IEP.US	Icahn Enterprises L.P	20201027	50.13	50.4389	49.7585	49.95	84045	41.6567	down	up	incorrect
IESC.US	IES Holdings Inc	20201027	34.36	34.63	33.15	33.31	50300	33.31	down	down	correct
IFMK.US	iFresh Inc	20201027	0.857	0.857	0.77	0.815	73800	0.815	down	down	correct
IFRX.US	InflaRx N.V	20201027	4.35	4.39	4.2	4.23	156094	4.23	down	down	correct
IGACU.US	IG Acquisition Corp	20201027	9.91	9.95	9.91	9.92	900	9.92	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20201027	7.745	7.745	7.078	7.078	25300	6.8103	down	up	incorrect
IGICW.US	International General Insurance Holdings Ltd	20201027	0.5	0.78	0.5	0.65	4311	0.65	up	up	correct
IGMS.US	IGM Biosciences Inc	20201027	59.44	62.58	58.53	60.37	110300	60.37	up	up	correct
IHRT.US	iHeartMedia Inc	20201027	8.31	8.7999	8.17	8.68	479424	8.68	up	up	correct
III.US	Information Services Group Inc	20201027	2.09	2.1116	2.03	2.06	60787	2.0331	down	down	correct
IIIV.US	i3 Verticals Inc	20201027	23.47	23.77	23	23.07	107100	23.07	down	up	incorrect
IIN.US	IntriCon Corporation	20201027	12.51	12.67	12.46	12.59	12300	12.59	up	down	incorrect
IIVI.US	II	20201027	46.63	47.19	46.27	46.73	889876	46.73	up	up	correct
IIVIP.US	II	20201027	211.97	212.06	211.19	211.53	1500	200.8114	down	up	incorrect
IKNX.US	IKONICS Corporation	20201027	4.12	4.58	4.0717	4.16	56467	4.16	up	up	correct
ILMN.US	Illumina Inc	20201027	321.44	327.995	318.435	321.74	1227244	321.74	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20201027	20.42	20.51	19.96	19.99	187743	19.1983	down	down	correct
IMAB.US	I	20201027	41.55	41.695	40.6	41.16	178000	41.16	down	up	incorrect
IMAC.US	IMAC Holdings Inc	20201027	0.8557	0.8557	0.786	0.79	96020	0.79	down	up	incorrect
IMACW.US	IMAC Holdings Inc	20201027	0.1206	0.1499	0.1206	0.1499	200	0.1499	up	up	correct
IMBI.US	iMedia Brands Inc	20201027	5.8	5.93	4.99	5.19	37700	5.19	down	down	correct
IMCC.US	IM Cannabis Corp	20201027	1.64	1.65	1.59	1.63	29955	1.63	down	up	incorrect
IMGN.US	ImmunoGen Inc	20201027	5.47	5.58	5.39	5.51	1050484	5.51	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20201027	36.55	36.92	36.02	36.09	62919	35.6663	down	down	correct
IMMP.US	Immutep Limited	20201027	1.77	1.82	1.74	1.76	140543	1.76	down	down	correct
IMMR.US	Immersion Corporation	20201027	6.78	6.83	6.62	6.63	95651	6.63	down	down	correct
IMNM.US	Immunome Inc	20201027	12.49	12.5	11.725	12.5	40200	12.5	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20201027	19.76	19.845	19.7	19.76	13220	19.0277
IMRA.US	IMARA Inc	20201027	16.12	16.73	15.74	15.94	12000	15.94	down	down	correct
IMRN.US	Immuron Limited	20201027	7.33	7.36	6.92	7.21	43791	7.21	down	down	correct
IMRNW.US	Immuron Ltd	20201027	1.36	1.36	1.36	1.36	3000	1.36
IMTE.US	Integrated Media Technology Limited	20201027	4.3	4.4121	4.03	4.12	48575	4.12	down	up	incorrect
IMTX.US	Immatics N.V	20201027	11.2	11.26	11	11.08	114500	11.08	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20201027	2.87	2.8762	2.83	2.85	6483	2.85	down	down	correct
IMUX.US	Immunic Inc	20201027	16.87	17.81	16.63	17.51	214925	17.51	up	up	correct
IMV.US	IMV Inc	20201027	3.14	3.38	3.06	3.32	173000	3.32	up	up	correct
IMVT.US	Immunovant Inc	20201027	42	43.145	41.69	42.93	262400	42.93	up	up	correct
IMXI.US	International Money Express Inc	20201027	14.305	14.83	14.12	14.49	156800	14.49	up	down	incorrect
INBK.US	First Internet Bancorp	20201027	23.044	23.044	22.01	22.32	26520	22.1476	down	up	incorrect
INBKZ.US	INBKZ	20201027	25.4	25.4	25.4	25.4	0	23.6488
INBX.US	Inhibrx Inc	20201027	20.57	21.88	19.48	21.87	58900	21.87	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20201027	0.8	0.8	0.8	0.8	300	0.8
INCY.US	Incyte Corporation	20201027	90.17	90.92	88.26	88.35	771012	88.35	down	down	correct
INDB.US	Independent Bank Corp	20201027	58.9	59.52	55.52	58.17	160354	56.4251	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20201027	10.07	10.12	10.045	10.12	2600	10.12	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20201027	16.8	16.96	16.24	16.72	17221	16.72	down	down	correct
INDT.US	INDUS Realty Trust Inc	20201027	56.29	56.29	53.56	53.56	1100	51.8601	down	up	incorrect
INFI.US	Infinity Pharmaceuticals Inc	20201027	1.12	1.14	1.1	1.12	151225	1.12
INFN.US	Infinera Corporation	20201027	6.73	6.8927	6.6	6.66	1002408	6.66	down	up	incorrect
INGN.US	Inogen Inc	20201027	28.34	28.94	28.24	28.83	161338	28.83	up	up	correct
INMB.US	INmune Bio Inc	20201027	8.11	8.19	7.95	8	99900	8	down	down	correct
INMD.US	InMode Ltd	20201027	39.6	39.8	38.62	38.93	1032334	19.465	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20201027	10.465	11.2	10.35	11.11	7550274	11.11	up	up	correct
INOD.US	Innodata Inc	20201027	2.44	2.55	2.44	2.48	31700	2.48	up	up	correct
INOV.US	Inovalon Holdings Inc	20201027	26.22	26.63	25.82	25.99	220675	25.99	down	up	incorrect
INPX.US	Inpixon	20201027	1.05	1.05	1	1.02	687827	1.02	down	down	correct
INSE.US	Inspired Entertainment Inc	20201027	3.95	3.95	3.79	3.84	26954	3.84	down	down	correct
INSG.US	Inseego Corp	20201027	9.48	9.67	9.27	9.31	1157500	9.31	down	down	correct
INSM.US	Insmed Incorporated	20201027	37.07	37.595	36.07	36.22	1075069	36.22	down	down	correct
INTC.US	Intel Corporation	20201027	45.98	46.41	45.36	45.64	50130518	44.1669	down	down	correct
INTG.US	The InterGroup Corporation	20201027	31.54	31.54	31.54	31.54	100	31.54
INTU.US	Intuit Inc	20201027	330.59	333.4	329.31	330.27	838744	328.4662	down	down	correct
INTZ.US	Intrusion Inc	20201027	10.67	10.67	10.25	10.41	84282	10.41	down	up	incorrect
INVA.US	Innoviva Inc	20201027	9.76	9.78	9.61	9.63	1124801	9.63	down	down	correct
INVE.US	Identiv Inc	20201027	6.42	6.42	6.3	6.35	15321	6.35	down	down	correct
INVO.US	INVO Bioscience Inc	20201027	3.895	3.94	3.895	3.9399	269	6.3038	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20201027	9.76	9.8	9.7	9.745	108774	9.745	down	up	incorrect
INZY.US	Inozyme Pharma Inc	20201027	23.46	24.026	22.99	23.36	39700	23.36	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20201027	0.745	0.745	0.745	0.745	0	0.745
IONS.US	Ionis Pharmaceuticals Inc	20201027	46.76	47.41	46.56	46.98	1200012	46.98	up	up	correct
IOSP.US	Innospec Inc	20201027	66.82	67.14	65.09	65.21	91936	64.0164	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20201027	37.11	37.85	36.25	36.53	993739	36.53	down	up	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20201027	1.6056	1.68	1.5345	1.54	139354	1.54	down	down	correct
IPAR.US	Inter Parfums Inc	20201027	39.95	40.38	39.145	39.34	116014	38.8372	down	down	correct
IPDN.US	Professional Diversity Network Inc	20201027	1.1	1.12	1.02	1.05	249850	1.05	down	down	correct
IPGP.US	IPG Photonics Corporation	20201027	196.04	202.58	196.04	201.79	222689	201.79	up	up	correct
IPHA.US	Innate Pharma S.A	20201027	4.09	4.25	3.955	4.16	47700	4.16	up	up	correct
IPLDP.US	Interstate Power and Light Company	20201027	25.94	25.97	25.84	25.97	8600	24.4102	up	up	correct
IPWR.US	Ideal Power Inc	20201027	5.85	5.9432	5.65	5.66	16709	5.66	down	down	correct
IQ.US	iQIYI Inc	20201027	22.93	24.28	22.82	23.98	9394700	23.98	up	up	correct
IRBT.US	iRobot Corporation	20201027	82.64	85.83	82.2	85.18	791158	85.18	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20201027	8	8	7.52	7.6	898	5.575	down	down	correct
IRDM.US	Iridium Communications Inc	20201027	26.49	26.96	26.35	26.4	484109	26.4	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20201027	87.8	88.8	86	88.8	802	88.8	up	up	correct
IRMD.US	IRadimed Corporation	20201027	22.71	22.88	22.34	22.52	43400	22.52	down	up	incorrect
IROQ.US	IF Bancorp Inc	20201027	16.84	16.84	16.725	16.84	2691	16.5866
IRTC.US	iRhythm Technologies Inc	20201027	222.92	230.85	220.76	225.09	224800	225.09	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20201027	9.53	9.65	9.285	9.6	2520420	9.6	up	up	correct
ISBC.US	Investors Bancorp Inc	20201027	8.14	8.17	7.99	8	1600475	7.5782	down	down	correct
ISEE.US	IVERIC bio Inc	20201027	5.94	6.245	5.94	6.23	785921	6.23	up	up	correct
ISIG.US	Insignia Systems Inc	20201027	1.37	1.74	1.15	1.28	14593057	8.96	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20201027	713.52	728.05	711.37	720.9	325004	240.3	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20201027	6.065	6.185	6.065	6.07	3437	5.6809	up	down	incorrect
ISTR.US	Investar Holding Corporation	20201027	13.7017	13.82	13.51	13.55	5331	13.356	down	down	correct
ISUN.US	iSun Inc	20201027	6.49	7.19	6.3301	6.58	515340	6.58	up	up	correct
ITCI.US	Intra	20201027	24.7	25	23.84	24.02	786302	24.02	down	down	correct
ITI.US	Iteris Inc	20201027	4.01	4.03	3.9	3.92	123500	3.92	down	down	correct
ITIC.US	Investors Title Company	20201027	143.23	143.23	137.64	139.28	9596	116.9341	down	down	correct
ITMR.US	Itamar Medical Ltd	20201027	20.32	20.89	20.25	20.75	3121	20.75	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20201027	23.68	25.38	23.68	24.5	103200	24.5	up	up	correct
ITRI.US	Itron Inc	20201027	71.68	72.31	71.11	71.48	176251	71.48	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20201027	0.515	0.52	0.481	0.486	5170400	0.486	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20201027	14.51	14.51	13.99	13.99	20374	13.4775	down	down	correct
IVA.US	Inventiva S.A	20201027	12.3	12.5	12.27	12.27	3500	12.27	down	down	correct
IVAC.US	Intevac Inc	20201027	5.32	5.39	5.1	5.3	265525	5.3	down	down	correct
IZEA.US	IZEA Worldwide Inc	20201027	0.754	0.7868	0.74	0.7647	863814	0.7647	up	up	correct
JACK.US	Jack in the Box Inc	20201027	85.77	86.76	83.13	84.73	357065	82.9333	down	down	correct
JAGX.US	Jaguar Health Inc	20201027	0.259	0.259	0.22	0.2337	6869314	0.7011	down	down	correct
JAKK.US	JAKKS Pacific Inc	20201027	4.28	4.33	4.16	4.29	86491	4.29	up	up	correct
JAMF.US	Jamf Holding Corp	20201027	32.26	34.125	32.17	33.7	654600	33.7	up	up	correct
JAN.US	JanOne Inc	20201027	3.91	3.9619	3.5	3.5	47837	3.5	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20201027	148.29	150.32	147.2869	149.56	344883	149.56	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20201027	127.33	129.18	125.92	126.33	877803	125.1708	down	down	correct
JBLU.US	JetBlue Airways Corporation	20201027	12.52	12.68	11.76	11.88	12411170	11.88	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20201027	77.9	77.9594	74.51	74.59	42179	70.7605	down	down	correct
JCS.US	Communications Systems Inc	20201027	4.01	4.28	3.9701	4.11	4380	2.4056	up	up	correct
JCTCF.US	Jewett	20201027	10.455	10.455	9.94	9.94	5077	9.94	down	down	correct
JD.US	JD.com Inc	20201027	81.77	83.97	80.62	83.01	7915977	83.01	up	up	correct
JFIN.US	Jiayin Group Inc	20201027	3.01	3.16	2.92	2.96	226600	2.96	down	down	correct
JFU.US	9F Inc	20201027	1.45	1.68	1.36	1.6	5090500	1.6	up	up	correct
JG.US	Aurora Mobile Limited	20201027	1.8	1.97	1.68	1.73	232900	1.73	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20201027	136.55	138.97	134.43	136.05	237923	133.4714	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20201027	154.75	155.7	151.18	151.22	338973	149.0395	down	down	correct
JMPNZ.US	JMPNZ	20201027	21.5	21.54	21.44	21.54	3200	20.0883	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20201027	8.98	9.08	8.78	9	183500	9	up	down	incorrect
JOBS.US	51job Inc	20201027	68.9	70.46	67.8	68.06	537672	68.06	down	down	correct
JOUT.US	Johnson Outdoors Inc	20201027	86.16	86.8624	84.755	86.11	21452	85.4438	down	down	correct
JRJC.US	China Finance Online Co. Limited	20201027	9.26	9.59	8.81	8.88	23700	8.88	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20201027	4.919	5.2	4.85	4.9	63994	4.7117	down	down	correct
JRVR.US	James River Group Holdings Ltd	20201027	54.34	54.94	52.2	52.74	166263	50.5921	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20201027	22.08	22.15	21.9	22.06	6421	20.7454	down	down	correct
JVA.US	Coffee Holding Co. Inc	20201027	3.95	3.95	3.76	3.87	20200	3.87	down	down	correct
JYNT.US	The Joint Corp	20201027	18.95	19.11	18.5655	18.97	27651	18.97	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20201027	7.65	7.7	6.07	6.275	8694600	6.275	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20201027	62.53	63.87	62.37	62.63	188040	61.408	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20201027	15.32	15.955	15.32	15.77	52183	15.77	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20201027	4.56	4.764	4.56	4.716	9160	4.716	up	down	incorrect
KBAL.US	Kimball International Inc	20201027	10.72	10.79	10.33	10.4	184599	10.0154	down	down	correct
KBNT.US	Kubient Inc	20201027	3.35	3.35	3.08	3.25	56700	3.25	down	down	correct
KBNTW.US	Kubient Inc	20201027	0.9	1.05	0.8999	1.03	5242	1.03	up	up	correct
KBSF.US	KBS Fashion Group Limited	20201027	2.67	2.955	2.4	2.41	369616	2.41	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20201027	30.96	31.66	30.65	31.15	607500	31.15	up	up	correct
KDMN.US	Kadmon Holdings Inc	20201027	3.4	3.49	3.33	3.48	1300000	3.48	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20201027	14.91	15	14.21	14.45	64400	14.45	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20201027	28.5	28.76	28.295	28.6	6428542	28.0392	up	up	correct
KE.US	Kimball Electronics Inc	20201027	12.34	12.47	12.17	12.19	21150	12.19	down	down	correct
KELYA.US	Kelly Services Inc	20201027	18.7	18.75	18.22	18.33	155128	18.2348	down	up	incorrect
KELYB.US	Kelly Services Inc	20201027	18.73	18.99	18.69	18.75	2283	18.7062	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20201027	8.54	8.64	8.42	8.63	3900	8.63	up	down	incorrect
KERN.US	Akerna Corp	20201027	3.43	3.4504	2.79	2.93	1416390	2.93	down	down	correct
KERNW.US	Akerna Corp	20201027	0.355	0.355	0.3262	0.3324	26268	0.3324	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20201027	6.15	6.3	6.15	6.3	471	5.8485	up	up	correct
KFRC.US	Kforce Inc	20201027	36.45	36.4967	35.16	35.32	65359	34.5971	down	down	correct
KHC.US	The Kraft Heinz Company	20201027	30.68	30.92	30.515	30.68	5880190	29.0809
KIDS.US	OrthoPediatrics Corp	20201027	47.61	48.03	45.47	45.61	105300	45.61	down	down	correct
KINS.US	Kingstone Companies Inc	20201027	6.0178	6.0178	5.89	5.96	4094	5.7829	down	up	incorrect
KIRK.US	Kirkland's Inc	20201027	11.2	11.42	10.6479	10.88	551535	10.88	down	down	correct
KLAC.US	KLA Corporation	20201027	200.01	200.49	197.13	198.59	739178	195.5486	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20201027	6.64	6.86	6.505	6.625	127300	6.625	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20201027	26.12	26.34	25.84	25.87	200087	25.4864	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20201027	4.15	4.42	4.0931	4.3	73102	4.3	up	up	correct
KMDA.US	Kamada Ltd	20201027	7.68	7.74	7.46	7.62	163900	7.62	down	down	correct
KMPH.US	KemPharm Inc	20201027	0.63	0.63	0.58	0.6	10346	9.6	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20201027	6.91	7.07	6.745	6.9	775057	6.9	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20201027	18.25	18.6	18.02	18.43	509100	18.43	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20201027	208.67	210	207.43	208	70762	207.5253	down	down	correct
KOD.US	Kodiak Sciences Inc	20201027	96.95	102.74	94.84	97.74	463200	97.74	up	up	correct
KOPN.US	Kopin Corporation	20201027	1.34	1.35	1.3	1.32	169200	1.32	down	down	correct
KOR.US	Corvus Gold Inc	20201027	2.31	2.36	2.26	2.31	101255	2.31
KOSS.US	Koss Corporation	20201027	2.08	2.19	2.02	2.19	7735	2.19	up	up	correct
KPLT.US	Katapult Holdings Inc	20201027	10	10	10	10	500	10
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20201027	1	1	1	1	120	1
KPRX.US	Kiora Pharmaceuticals Inc	20201027	3.9	3.936	3.845	3.88	13100	3.88	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20201027	15.89	17.07	15.5801	16.44	1291307	16.44	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20201027	10.1	10.29	9.6	10.15	38900	10.15	up	up	correct
KRKR.US	36Kr Holdings Inc	20201027	2.927	3.05	2.91	2.95	29000	2.95	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20201027	5.96	6.17	5.86	6.02	127227	6.02	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20201027	67.04	68.41	65.64	66.22	96263	66.22	down	down	correct
KRNY.US	Kearny Financial Corp	20201027	9.21	9.21	8.725	8.74	446883	8.4053	down	down	correct
KRON.US	Kronos Bio Inc	20201027	28.82	30.79	26.55	30	276813	30	up	up	correct
KROS.US	Keros Therapeutics Inc	20201027	53.86	61.435	53.86	58.41	241300	58.41	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20201027	80.03	83.31	79.55	82.5	97595	82.5	up	up	correct
KRUS.US	Kura Sushi USA Inc	20201027	14.154	14.54	13.73	13.81	47900	13.81	down	down	correct
KRYS.US	Krystal Biotech Inc	20201027	45.96	48.95	45.94	48.68	84600	48.68	up	up	correct
KSPN.US	Kaspien Holdings Inc	20201027	11	12.9281	11	12.38	7016	12.38	up	up	correct
KTCC.US	Key Tronic Corporation	20201027	9	9.62	8.9	9.52	160600	9.52	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20201027	20.69	21.085	20.49	20.67	786493	20.67	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20201027	1.4	1.4299	1.32	1.36	256875	1.36	down	down	correct
KURA.US	Kura Oncology Inc	20201027	30.25	32.5	29.032	32.28	630400	32.28	up	up	correct
KVHI.US	KVH Industries Inc	20201027	9.22	9.2563	9	9	26148	9	down	down	correct
KXIN.US	Kaixin Auto Holdings	20201027	4.46	5.51	4.45	4.73	4364436	4.73	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20201027	36.05	38.65	36.05	37.75	123400	37.75	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20201027	5.825	5.85	5.64	5.85	19671	5.85	up	up	correct
KZR.US	Kezar Life Sciences Inc	20201027	5.62	5.79	5.59	5.74	107900	5.74	up	up	correct
LAKE.US	Lakeland Industries Inc	20201027	24.85	24.96	23.8007	24.12	148926	24.12	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20201027	67.43	67.865	64.5	64.75	392086	62.0156	down	down	correct
LANC.US	Lancaster Colony Corporation	20201027	178.48	180.14	176.945	177.23	82440	173.3559	down	down	correct
LAND.US	Gladstone Land Corporation	20201027	14.32	14.4474	14.12	14.15	128008	13.727	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20201027	24.47	24.49	24.31	24.41	123200	22.796	down	down	correct
LARAX.US	LARAX	20201027	9.49	9.49	9.49	9.49	0	9.0653
LARK.US	Landmark Bancorp Inc	20201027	20.381	20.6349	20.381	20.6349	2694	18.8859	up	up	correct
LASR.US	nLIGHT Inc	20201027	23.13	23.14	22.46	22.64	177600	22.64	down	down	correct
LAUR.US	Laureate Education Inc	20201027	13.37	13.57	13.01	13.21	782385	7.4283	down	down	correct
LAWS.US	Lawson Products Inc	20201027	45.66	45.885	42.17	43.12	15877	43.12	down	down	correct
LAZR.US	Luminar Technologies Inc	20201027	10.165	10.18	10.0918	10.13	804173	10.13	down	down	correct
LAZY.US	Lazydays Holdings Inc	20201027	14.41	15.08	14	14.11	131300	14.11	down	up	incorrect
LBAI.US	Lakeland Bancorp Inc	20201027	11.36	11.4	10.91	10.92	162933	10.4647	down	down	correct
LBC.US	Luther Burbank Corporation	20201027	9.44	9.4675	9.31	9.37	26344	9.0555	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20201027	137.02	137.07	135.45	136.47	86081	136.47	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20201027	139.38	139.38	137.19	137.92	635389	137.92	down	up	incorrect
LBTYA.US	Liberty Global plc	20201027	20.56	20.695	20.015	20.2	1221781	20.2	down	down	correct
LBTYK.US	Liberty Global plc	20201027	20.16	20.28	19.67	19.9	2587894	19.9	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20201027	11.96	12.21	11.571	11.74	1352400	11.74	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20201027	9.71	9.71	9.66	9.66	1700	9.66	down	up	incorrect
LCAPU.US	Lionheart Acquisition Corporation II	20201027	9.94	9.95	9.94	9.94	4000	9.94
LCAPW.US	Lionheart Acquisition Corporation II	20201027	0.75	0.75	0.65	0.65	851	0.65	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20201027	9.65	9.7	9.64	9.65	304143	9.65
LCNB.US	LCNB Corp	20201027	14.055	14.055	13.61	13.61	14919	12.8791	down	down	correct
LCRDX.US	LCRDX	20201027	9.5	9.5	9.5	9.5	0	8.772
LCRUX.US	LCRUX	20201027	9.5	9.5	9.5	9.5	0	8.8927
LCUT.US	Lifetime Brands Inc	20201027	12.28	12.57	10.4	10.45	170265	10.2569	down	down	correct
LE.US	Lands' End Inc	20201027	15.01	15.9	14.8159	15.85	103869	15.85	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20201027	99.65	102.27	98.99	101.59	468436	99.9487	up	up	correct
LEDS.US	SemiLEDs Corporation	20201027	2.8738	2.9821	2.86	2.89	32780	2.89	up	up	correct
LEE.US	Lee Enterprises Incorporated	20201027	0.858	0.858	0.82	0.82	122810	8.2	down	down	correct
LEGH.US	Legacy Housing Corporation	20201027	14.5	14.66	14.5	14.51	8000	14.51	up	up	correct
LEGN.US	Legend Biotech Corporation	20201027	27.77	27.92	27.28	27.89	46191	27.89	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20201027	50.11	50.11	50.11	50.11	0	35.8438
LEVL.US	Level One Bancorp Inc	20201027	17.21	17.3133	16.9	16.9	2142	16.7523	down	down	correct
LEVLP.US	Level One Bancorp Inc	20201027	25.5	25.654	25.315	25.315	10100	23.1788	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20201027	0.2	0.2	0.1725	0.18	4445	5.4	down	down	correct
LFMD.US	LifeMD Inc	20201027	6.3	6.49	5.95	6.49	22855	6.49	up	down	incorrect
LFTRU.US	Lefteris Acquisition Corp	20201027	9.892	9.892	9.82	9.82	123300	9.82	down	down	correct
LFUS.US	Littelfuse Inc	20201027	194.97	196.58	192.53	196.5	108002	194.6896	up	up	correct
LFVN.US	LifeVantage Corporation	20201027	11.78	11.903	11.61	11.75	33500	11.75	down	down	correct
LGHL.US	Lion Group Holding Ltd	20201027	2.61	2.63	2.5	2.55	20900	2.55	down	down	correct
LGHLW.US	Lion Financial Group Limited	20201027	0.0807	0.0808	0.08	0.08	34646	0.08	down	down	correct
LGIH.US	LGI Homes Inc	20201027	113.87	115.88	112.41	113.17	136860	113.17	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20201027	85.2	86.4	84.32	86.18	344368	86.18	up	up	correct
LGO.US	Largo Resources Ltd	20201027	0.7562	0.7562	0.7348	0.7485	42306	7.485	down	down	correct
LHCG.US	LHC Group Inc	20201027	222	224.75	219.12	222.84	164617	222.84	up	up	correct
LI.US	Li Auto Inc	20201027	18.96	19.61	18.62	19.21	4301795	19.21	up	up	correct
LIFE.US	aTyr Pharma Inc	20201027	3.29	3.29	3.16	3.22	26100	3.22	down	down	correct
LILA.US	Liberty Latin America Ltd	20201027	10.3	10.3	10.08	10.25	134800	10.25	down	down	correct
LILAK.US	Liberty Latin America Ltd	20201027	10.27	10.27	10.03	10.2	881100	10.2	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20201027	5.22	5.22	4.88	4.89	54466	4.89	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20201027	8.75	8.75	8.5197	8.53	177102	8.53	down	down	correct
LINK.US	Interlink Electronics Inc	20201027	9.45	9.45	8.35	8.9	6640	8.9	down	down	correct
LIQT.US	LiqTech International Inc	20201027	7.9	7.9	7.62	7.62	18200	7.62	down	down	correct
LITE.US	Lumentum Holdings Inc	20201027	82.64	84.805	82.59	83.84	897500	83.84	up	up	correct
LIVE.US	Live Ventures Incorporated	20201027	10.75	10.8608	10.75	10.8608	3184	10.8608	up	up	correct
LIVN.US	LivaNova PLC	20201027	52.38	52.97	51.49	52.39	242700	52.39	up	up	correct
LIVX.US	LiveXLive Media Inc	20201027	2.15	2.29	2.144	2.23	910667	2.23	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20201027	1.12	1.12	1.12	1.12	169	6.72
LIZI.US	Lizhi Inc	20201027	2.12	2.15	2.05	2.06	224504	2.06	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20201027	3.99	4.08	3.8	3.85	265706	3.85	down	down	correct
LK.US	Luckin Coffee Inc	20201027	0.05	0.05	0.05	0.05	60000	0.05
LKCO.US	Luokung Technology Corp	20201027	0.5008	0.508	0.488	0.4993	227906	0.4993	down	down	correct
LKFN.US	Lakeland Financial Corporation	20201027	50.62	50.89	49.98	50.5	131571	49.3731	down	down	correct
LKQ.US	LKQ Corporation	20201027	31.49	31.575	30.835	30.9	1822370	30.7657	down	down	correct
LLL.US	JX Luxventure Ltd	20201027	2.67	2.955	2.4	2.41	369616	2.41	down	down	correct
LLNW.US	Limelight Networks Inc	20201027	3.91	4.1	3.83	3.93	8880300	3.93	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20201027	32.86	33.68	32.86	33.21	120258	32.8431	up	up	correct
LMB.US	Limbach Holdings Inc	20201027	8.82	9.2	8.61	9.03	47067	9.03	up	up	correct
LMFA.US	LM Funding America Inc	20201027	0.6	0.618	0.5856	0.5899	286948	2.9495	down	up	incorrect
LMNL.US	Liminal BioSciences Inc	20201027	5.86	6.25	5.43	5.55	710548	5.55	down	down	correct
LMNR.US	Limoneira Company	20201027	14.59	14.67	14.33	14.45	14662	14.1276	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20201027	24.26	25.95	24.098	24.98	87800	24.98	up	down	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20201027	10.452	10.67	10.39	10.5	47138	9.6893	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20201027	24.9	25	24.9	25	1934	22.9596	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20201027	25.06	25.13	24.94	25.0648	4416	22.7387	up	down	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20201027	24.43	24.9	24.43	24.775	1446	22.8986	up	down	incorrect
LMST.US	Limestone Bancorp Inc	20201027	10.46	10.46	10.46	10.46	1500	10.46
LNDC.US	Landec Corporation	20201027	10.09	10.365	10.0671	10.15	157519	10.15	up	down	incorrect
LNSR.US	LENSAR Inc	20201027	8.31	8.34	7.67	7.87	43100	7.87	down	down	correct
LNT.US	Alliant Energy Corporation	20201027	57.05	57.52	56.63	57.16	978564	55.1204	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20201027	12.39	12.44	11.94	11.97	989000	11.97	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20201027	4.21	4.3	4.175	4.25	33401	3.9418	up	up	correct
LOB.US	Live Oak Bancshares Inc	20201027	33.68	35.15	33.6259	34.9	610384	34.8214	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20201027	17.17	17.26	16.7	17.03	194351	17.03	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20201027	5.77	5.83	5.6	5.76	43700	5.76	down	down	correct
LOGI.US	Logitech International S.A	20201027	88.22	88.3	86.87	87.04	667510	86.1831	down	down	correct
LOOP.US	Loop Industries Inc	20201027	6.85	6.94	6.52	6.72	286900	6.72	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20201027	82.8	82.8	81.25	81.98	359942	81.98	down	down	correct
LORL.US	Loral Space & Communications Inc	20201027	20.16	20.2	19.06	19.26	123278	17.9862	down	down	correct
LOTZ.US	CarLotz Inc	20201027	10.12	10.1654	10.12	10.145	817214	10.145	up	up	correct
LOTZW.US	CarLotz Inc	20201027	1.25	1.2955	1.24	1.25	298222	1.25
LOVE.US	The Lovesac Company	20201027	30.29	32.012	29.15	29.51	194100	29.51	down	down	correct
LPCN.US	Lipocine Inc	20201027	1.32	1.35	1.31	1.34	371189	1.34	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20201027	81.29	81.64	79.39	79.63	314732	78.8734	down	down	correct
LPRO.US	Open Lending Corporation	20201027	27.03	27.6	26.24	26.41	804100	26.41	down	down	correct
LPSN.US	LivePerson Inc	20201027	57.28	58.65	56.85	58.13	720288	58.13	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20201027	2.36	2.44	2.35	2.42	236900	2.42	up	up	correct
LPTX.US	Leap Therapeutics Inc	20201027	2	2.09	1.99	2.08	373600	2.08	up	up	correct
LQDA.US	Liquidia Corporation	20201027	4.44	4.5	4.18	4.27	621900	4.27	down	down	correct
LQDT.US	Liquidity Services Inc	20201027	9.02	9.175	8.74	8.81	139605	8.81	down	down	correct
LRCX.US	Lam Research Corporation	20201027	348.53	349.67	342.54	343.83	1075819	339.8546	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20201027	8.942	8.96	8.71	8.9	19639	8.9	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20201027	19.74	19.74	18.28	19	6558	19	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20201027	12.55	12.55	12.55	12.55	101	11.9897
LSCC.US	Lattice Semiconductor Corporation	20201027	35.9	35.9	33.1	34.31	2343125	34.31	down	down	correct
LSEA.US	Landsea Homes Corporation	20201027	10.4095	10.53	10.4095	10.5021	3207	10.5021	up	up	correct
LSTR.US	Landstar System Inc	20201027	131.94	132.81	128.93	129.12	281289	126.391	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20201027	34.82	35.58	34.77	35.5	519200	35.5	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20201027	34.81	35.42	34.665	35.3	507300	35.3	up	up	correct
LTAFX.US	Altst Strgs Fd A	20201027	4.87	4.87	4.87	4.87	0	4.7131
LTBR.US	Lightbridge Corporation	20201027	2.62	2.74	2.57	2.69	65500	2.69	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20201027	4.67	4.67	4.67	4.67	0	4.511
LTIFX.US	LTIFX	20201027	4.91	4.91	4.91	4.91	0	4.91
LTRN.US	Lantern Pharma Inc	20201027	16.86	16.915	16.35	16.6	9000	16.6	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20201027	1.86	1.86	1.74	1.77	542144	1.77	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20201027	35.15	35.15	34.55	34.55	700	34.55	down	down	correct
LTRX.US	Lantronix Inc	20201027	4.5	4.77	4.43	4.52	92100	4.52	up	up	correct
LULU.US	Lululemon Athletica Inc	20201027	332.88	337.2875	330.51	333.81	891669	333.81	up	up	correct
LUMO.US	Lumos Pharma Inc	20201027	13.26	14.66	13	14.52	10200	14.52	up	up	correct
LUNA.US	Luna Innovations Incorporated	20201027	6.94	6.97	6.55	6.63	152500	6.63	down	down	correct
LUNG.US	Pulmonx Corporation	20201027	43	44.486	41.5	41.89	155900	41.89	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20201027	10	10.07	10	10.01	5535900	10.01	up	up	correct
LVO.US	LiveOne Inc	20201027	2.15	2.29	2.144	2.23	910700	2.23	up	up	correct
LVOX.US	LiveVox Holding Inc	20201027	10.15	10.15	10.02	10.02	5900	10.02	down	down	correct
LWAY.US	Lifeway Foods Inc	20201027	5.05	5.05	4.75	4.85	31600	4.85	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20201027	0.77	0.78	0.75	0.78	292200	0.78	up	up	correct
LX.US	LexinFintech Holdings Ltd	20201027	7.4	7.73	7.3	7.64	531199	7.64	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20201027	9.1	9.1	8.73	9	4200	9	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20201027	1.33	1.35	1.29	1.32	564871	1.32	down	down	correct
LYFT.US	Lyft Inc	20201027	24.76	24.789	22.89	22.94	15308000	22.94	down	down	correct
LYL.US	Dragon Victory International Limited	20201027	2.78	2.84	2.51	2.55	346400	2.55	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20201027	11.9	11.93	11.55	11.76	74056	11.76	down	down	correct
LYTS.US	LSI Industries Inc	20201027	7.22	7.475	7.22	7.43	122370	7.2096	up	down	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20201027	3.86	3.9	3.85	3.85	7700	3.85	down	down	correct
MACUU.US	Mallard Acquisition Corp	20201027	10.01	10.02	9.91	9.91	1562105	9.91	down	down	correct
MANH.US	Manhattan Associates Inc	20201027	92.38	94.75	91.23	91.37	400287	91.37	down	down	correct
MANT.US	ManTech International Corporation	20201027	67.8	68.39	66.29	66.37	80517	64.8171	down	down	correct
MAPS.US	WM Technology Inc	20201027	10.03	10.08	10.03	10.08	291300	10.08	up	up	correct
MAPSW.US	WM Technology Inc	20201027	0.5	0.5	0.47	0.4901	2656	0.4901	down	down	correct
MAR.US	Marriott International Inc	20201027	96.47	96.87	93.35	93.46	2512042	93.46	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20201027	2.76	2.85	2.57	2.76	18966920	2.76
MARK.US	Remark Holdings Inc	20201027	1.25	1.26	1.17	1.18	3832857	1.18	down	down	correct
MARPS.US	Marine Petroleum Trust	20201027	2.68	2.88	2.5	2.5	56151	2.38	down	up	incorrect
MASI.US	Masimo Corporation	20201027	247.98	251.23	246.35	251.18	420796	251.18	up	up	correct
MAT.US	Mattel Inc	20201027	13.8	14.365	13.71	14.27	5406565	14.27	up	up	correct
MATW.US	Matthews International Corporation	20201027	23.67	24	22.86	22.89	103663	22.3179	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20201027	17.2	17.417	16.63	16.97	259500	16.97	down	down	correct
MAYS.US	J.W. Mays Inc	20201027	22.6	22.6	22.6	22.6	300	22.6
MBCN.US	Middlefield Banc Corp	20201027	20.13	20.14	20	20.14	3739	19.4287	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20201027	1.19	1.22	1.16	1.18	62300	1.18	down	up	incorrect
MBIN.US	Merchants Bancorp	20201027	22.27	22.27	21.32	21.61	42615	21.3622	down	down	correct
MBINO.US	Merchants Bancorp	20201027	25.08	25.35	24.74	24.79	32800	23.0825	down	down	correct
MBINP.US	Merchants Bancorp	20201027	26.254	26.3	26.25	26.254	1800	24.2391
MBIO.US	Mustang Bio Inc	20201027	2.76	2.78	2.62	2.72	1149255	2.72	down	down	correct
MBNKP.US	Medallion Bank	20201027	17.45	17.926	17.09	17.3	3500	15.6639	down	down	correct
MBOT.US	Microbot Medical Inc	20201027	7.28	7.6179	7.27	7.38	130503	7.38	up	up	correct
MBRX.US	Moleculin Biotech Inc	20201027	0.75	0.75	0.7132	0.73	26001	4.38	down	up	incorrect
MBUU.US	Malibu Boats Inc	20201027	50.43	54.295	50.43	52.74	213407	52.74	up	up	correct
MBWM.US	Mercantile Bank Corporation	20201027	23.55	23.701	22.16	22.25	27884	21.2058	down	down	correct
MCBC.US	Macatawa Bank Corporation	20201027	7.27	7.35	7.19	7.22	194377	6.8858	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20201027	14.35	14.43	13.8	14.25	16600	13.8071	down	up	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20201027	11.19	11.19	11.19	11.19	0	10.4315
MCFE.US	McAfee Corp	20201027	18.67	18.91	18.49	18.68	2515100	15.6812	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20201027	19.42	22	19.4	20.31	494300	20.31	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20201027	109.64	110.58	107.66	107.95	2127778	53.2186	down	down	correct
MCHX.US	Marchex Inc	20201027	1.86	1.86	1.78	1.79	33200	1.79	down	down	correct
MCMJ.US	Merida Merger Corp. I	20201027	9.85	9.87	9.85	9.87	4600	9.87	up	up	correct
MCMJW.US	Merida Merger Corp. I	20201027	0.58	0.59	0.58	0.59	620	0.59	up	up	correct
MCRB.US	Seres Therapeutics Inc	20201027	30.54	30.59	29.655	30.21	286610	30.21	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20201027	44.07	44.9	41.17	42	81617	42	down	down	correct
MDB.US	MongoDB Inc	20201027	243.68	248.42	241.54	244.01	497500	244.01	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20201027	129.4	133.87	128.3104	132.97	81882	132.97	up	up	correct
MDGS.US	Medigus Ltd	20201027	2.38	2.47	2.26	2.44	307300	2.44	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20201027	0.2579	0.3795	0.2579	0.3098	13670	0.3098	up	up	correct
MDIA.US	MediaCo Holding Inc	20201027	2.85	3.0092	2.7801	2.83	4230	2.83	down	down	correct
MDJH.US	MDJM Ltd	20201027	3.6	3.63	3.45	3.45	15200	3.45	down	down	correct
MDLZ.US	Mondelez International Inc	20201027	55.13	55.76	54.93	55.01	4402932	53.8329	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20201027	4.0792	4.13	4	4	59632	4	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20201027	2.45	2.475	2.4001	2.46	72371	2.3819	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20201027	11.94	11.97	11.94	11.97	600	10.9785	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20201027	10.61	10.76	10.25	10.29	1343078	10.29	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20201027	1.06	1.09	0.98	1.035	81560	12.42	down	down	correct
MDWD.US	MediWound Ltd	20201027	3.5	3.55	3.39	3.54	34695	3.54	up	up	correct
MDXG.US	MiMedx Group Inc	20201027	5.85	6	5.8	5.84	52636	5.84	down	down	correct
MEDP.US	Medpace Holdings Inc	20201027	109.57	112.92	105.48	109.38	791600	109.38	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20201027	6.43	7.31	5.01	5.05	1318115	5.05	down	down	correct
MEIP.US	MEI Pharma Inc	20201027	2.77	2.895	2.73	2.83	498857	2.83	up	up	correct
MELI.US	MercadoLibre Inc	20201027	1285.95	1293.81	1267.1	1282.47	328198	1282.47	down	down	correct
MEOH.US	Methanex Corporation	20201027	30.41	31.15	30.17	30.55	560351	30.2699	up	down	incorrect
MERC.US	Mercer International Inc	20201027	6.52	6.52	6.07	6.09	336922	5.923	down	down	correct
MESA.US	Mesa Air Group Inc	20201027	3.5	3.56	3.41	3.42	431900	3.42	down	down	correct
MESO.US	Mesoblast Limited	20201027	10.99	11	10.71	10.78	203979	10.78	down	down	correct
METC.US	Ramaco Resources Inc	20201027	3.09	3.11	3	3.03	25600	3.03	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20201027	3.23	3.24	3	3.05	44100	3.05	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20201027	0.22	0.2474	0.15	0.2079	51983	0.2079	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20201027	2.69	2.97	2.6066	2.83	955018	2.83	up	up	correct
MFIN.US	Medallion Financial Corp	20201027	2.645	2.645	2.36	2.38	18994	2.38	down	up	incorrect
MGEE.US	MGE Energy Inc	20201027	67.97	68.64	67.585	67.68	99220	65.9525	down	down	correct
MGI.US	MoneyGram International Inc	20201027	4.27	4.52	4.13	4.47	1661360	4.47	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20201027	13.3	13.66	13.3	13.35	12425	13.0314	up	down	incorrect
MGLN.US	Magellan Health Inc	20201027	76.11	76.11	73.99	74.82	152896	74.82	down	down	correct
MGNI.US	Magnite Inc	20201027	9.43	9.69	9.32	9.62	1592079	9.62	up	up	correct
MGNX.US	MacroGenics Inc	20201027	21.6	21.9	21.05	21.3	290449	21.3	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20201027	40.43	41.17	40	40.85	67943	40.4459	up	up	correct
MGRC.US	McGrath RentCorp	20201027	61.95	62.685	59.8	60.1	61166	58.7629	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20201027	6.74	6.84	6.55	6.59	103900	6.59	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20201027	12.92	13.88	12.8	13.65	96300	13.65	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20201027	8.292	8.292	8.292	8.292	165	6.72
MHLD.US	Maiden Holdings Ltd	20201027	1.27	1.3	1.26	1.27	21000	1.27
MICT.US	MICT Inc	20201027	2.43	2.54	2.38	2.42	109546	2.42	down	up	incorrect
MIDD.US	The Middleby Corporation	20201027	105.22	105.855	102.7	103.23	328629	103.23	down	down	correct
MIME.US	Mimecast Limited	20201027	41.76	42.4	41.39	41.745	508700	41.745	down	down	correct
MIND.US	MIND Technology Inc	20201027	2.23	2.3	2.23	2.27	26400	2.27	up	up	correct
MINDP.US	MIND Technology Inc	20201027	18.44	18.8558	18.37	18.56	4326	16.933	up	up	correct
MINM.US	Minim Inc. Common Stock	20201027	2.78	2.78	2.74	2.75	6061	2.75	down	up	incorrect
MIR.US	WT	20201027	1.7376	1.7501	1.55	1.69	12537	1.69	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20201027	17.29	18.11	16.95	17.59	22655	17.59	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20201027	5.56	6.05	5.32	5.68	216398	5.68	up	up	correct
MITK.US	Mitek Systems Inc	20201027	13.08	13.42	13.08	13.27	355785	13.27	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20201027	1.48	1.553	1.43	1.516	133200	1.516	up	up	correct
MKD.US	Molecular Data Inc	20201027	1.04	1.15	1.02	1.08	216500	1.08	up	down	incorrect
MKSI.US	MKS Instruments Inc	20201027	110.25	111.79	108.56	109.8	272367	109.2023	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20201027	9.75	9.8	9.75	9.77	4157	9.77	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20201027	544.97	575.6	539.87	573	294747	569.1795	up	down	incorrect
MKTY.US	Mechanical Technology Incorporated	20201027	1.9	1.9	1.85	1.85	2500	1.85	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20201027	274	276	272.4	274.44	23178	273.6415	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20201027	9.71	9.71	9.71	9.71	0	9.71
MLACU.US	Malacca Straits Acquisition Company Limited	20201027	9.9	9.9	9.9	9.9	6000	9.9
MLCO.US	Melco Resorts & Entertainment Limited	20201027	16.05	16.34	15.79	16.15	3696836	16.15	up	up	correct
MLHR.US	Herman Miller Inc	20201027	33.69	33.85	32.7	33.07	572796	32.4846	down	down	correct
MLKN.US	MillerKnoll Inc	20201027	33.69	33.85	32.7	33.07	572796	32.3395	down	down	correct
MLVF.US	Malvern Bancorp Inc	20201027	12.89	13.18	12.73	12.73	800	12.73	down	down	correct
MMAT.US	Meta Materials Inc	20201027	0.56	0.56	0.54	0.56	152000	0.56
MMLP.US	Martin Midstream Partners L.P	20201027	1.65	1.69	1.55	1.61	41119	1.5911	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20201027	2	2.015	1.94	2.015	34200	2.015	up	up	correct
MMSI.US	Merit Medical Systems Inc	20201027	48.55	49.69	48.41	49.04	419076	49.04	up	up	correct
MMYT.US	MakeMyTrip Limited	20201027	21	21	18.91	18.95	427465	18.95	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20201027	2.3	2.3	2.27	2.28	36261	2.0924	down	up	incorrect
MNDT.US	Mandiant Inc.	20201027	14.33	14.33	13.965	14.09	4933316	14.09	down	up	incorrect
MNKD.US	MannKind Corporation	20201027	2.08	2.08	1.99	2	1471900	2	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20201027	0.9253	0.975	0.8555	0.87	3103930	0.87	down	down	correct
MNOV.US	MediciNova Inc	20201027	5.5	5.6	5.46	5.58	152200	5.58	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20201027	4.922	4.98	4.92	4.92	3100	4.92	down	down	correct
MNRO.US	Monro Inc	20201027	43.76	44.22	42.98	43.1	352487	42.2085	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20201027	14.645	15.317	14.645	14.73	4749	14.73	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20201027	25.2	25.2	25.2	25.2	0	23.0138
MNST.US	Monster Beverage Corporation	20201027	79.79	81.08	79.33	80.39	1906367	80.39	up	up	correct
MNTS.US	Momentus Inc	20201027	10.26	10.38	10.22	10.25	195319	10.25	down	down	correct
MNTSW.US	Momentus Inc	20201027	1.93	2.25	1.93	2.18	133020	2.18	up	up	correct
MNTV.US	Momentive Global Inc	20201027	23.27	23.43	22.27	22.35	767000	22.35	down	down	correct
MNTX.US	Manitex International Inc	20201027	4.65	4.65	3.97	3.97	86100	3.97	down	up	incorrect
MODV.US	ModivCare Inc	20201027	118.74	119.55	117.88	118.9	105428	118.9	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20201027	21.51	21.51	20.72	20.79	17103	19.9979	down	down	correct
MOGO.US	Mogo Inc	20201027	1.36	1.52	1.36	1.44	581000	1.44	up	up	correct
MOHO.US	ECMOHO Limited	20201027	1.55	1.5573	1.4	1.4	81310	1.4	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20201027	14.94	15.36	14.62	15.36	188421	15.36	up	up	correct
MOMO.US	Momo Inc	20201027	15.21	16.18	14.98	15.86	4926166	15.2176	up	down	incorrect
MOR.US	MorphoSys AG	20201027	25.39	26.5	25.1	25.7	129700	25.7	up	down	incorrect
MORF.US	Morphic Holding Inc	20201027	27.22	27.3	26.71	26.82	14700	26.82	down	up	incorrect
MORN.US	Morningstar Inc	20201027	179.21	184.675	179.21	183.19	74739	182.2582	up	down	incorrect
MOSY.US	MoSys Inc	20201027	1.7632	1.83	1.72	1.83	95558	1.83	up	up	correct
MOTNU.US	Motion Acquisition Corp	20201027	9.92	9.93	9.9	9.9	24500	9.9	down	down	correct
MOTS.US	Motus GI Holdings Inc	20201027	0.8	0.81	0.78	0.784	72800	0.784	down	down	correct
MOXC.US	Moxian Inc	20201027	1.24	1.255	1.16	1.22	174091	1.22	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20201027	14.75	15.19	14.54	14.81	37800	14.81	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20201027	20.7148	20.7148	19.71	19.71	2493	18.9348	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20201027	319.34	321.68	316.24	319.88	260624	317.9625	up	up	correct
MRAM.US	Everspin Technologies Inc	20201027	7.37	7.457	6.96	7.19	139700	7.19	down	down	correct
MRBK.US	Meridian Corporation	20201027	17.7	18.3	17.7	17.81	21175	16.6546	up	up	correct
MRCC.US	Monroe Capital Corporation	20201027	6.45	6.63	6.45	6.49	41905	5.7567	up	up	correct
MRCY.US	Mercury Systems Inc	20201027	75.01	75.51	72.96	73.01	247290	73.01	down	down	correct
MREO.US	Mereo BioPharma Group plc	20201027	2.5	2.56	2.35	2.47	34300	2.47	down	down	correct
MRIN.US	Marin Software Incorporated	20201027	3.21	3.6	2.62	2.86	9291173	2.86	down	down	correct
MRKR.US	Marker Therapeutics Inc	20201027	1.6	1.6	1.51	1.53	318000	1.53	down	down	correct
MRLN.US	Marlin Business Services Corp	20201027	7.11	7.26	6.91	6.97	27112	6.6616	down	down	correct
MRNA.US	Moderna Inc	20201027	70.45	71.35	68.81	70.67	3812879	70.67	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20201027	13.59	13.82	13.2	13.435	828727	13.435	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20201027	19.28	19.394	17.72	18.72	909900	18.72	down	down	correct
MRTN.US	Marten Transport Ltd	20201027	16.01	16.1275	15.49	15.5	333266	14.4853	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20201027	189.66	210	187.01	209.16	867130	209.16	up	up	correct
MRUS.US	Merus N.V	20201027	13	13.31	13	13.26	21900	13.26	up	up	correct
MRVL.US	Marvell Technology Inc	20201027	41.19	41.8	40.84	41.47	5167454	41.2853	up	up	correct
MSBI.US	Midland States Bancorp Inc	20201027	14.81	14.94	14.33	14.54	75002	13.6923	down	down	correct
MSEX.US	Middlesex Water Company	20201027	68.53	69.85	68.53	68.97	26594	67.8792	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20201027	11.69	11.69	11.69	11.69	0	10.8977
MSFIX.US	The Multi	20201027	11.93	11.93	11.93	11.93	0	11.121
MSFT.US	Microsoft Corporation	20201027	211.59	214.67	210.329	213.25	36700328	210.9251	up	down	incorrect
MSFYX.US	The Multi	20201027	11.36	11.36	11.36	11.36	0	10.5902
MSTR.US	MicroStrategy Incorporated	20201027	176.03	179	172.53	175.58	170670	175.58	down	down	correct
MSVB.US	Mid	20201027	13.67	13.68	13.63	13.68	911	13.5446	up	up	correct
MTBC.US	CareCloud Inc	20201027	8.36	8.5	8.09	8.2	106694	8.2	down	down	correct
MTBCP.US	CareCloud Inc	20201027	25.35	25.52	25.3499	25.3828	19725	22.6322	up	up	correct
MTC.US	Mmtec Inc	20201027	1.01	1.05	0.96	1.01	393449	1.01
MTCH.US	Match Group Inc	20201027	119.41	127.42	119.31	125.78	3451570	125.78	up	up	correct
MTCR.US	Metacrine Inc	20201027	9.01	9.71	8.21	8.23	422000	8.23	down	up	incorrect
MTEM.US	Molecular Templates Inc	20201027	9.27	9.5	9.12	9.32	149756	9.32	up	up	correct
MTEX.US	Mannatech Incorporated	20201027	15.7	15.7	15.7	15.7	504	13.8179
MTLS.US	Materialise NV	20201027	44.16	45.4359	42.19	42.19	193142	42.19	down	up	incorrect
MTP.US	Midatech Pharma plc	20201027	1.98	2.01	1.88	1.94	82021	1.94	down	down	correct
MTRX.US	Matrix Service Company	20201027	7.99	8.09	7.6	7.8	189879	7.8	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20201027	34.76	35.19	34.65	34.81	394342	34.81	up	up	correct
MU.US	Micron Technology Inc	20201027	52.03	52.32	51.535	51.96	8964755	51.8875	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20201027	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20201027	6.52	6.53	6.12	6.31	281100	6.31	down	down	correct
MVBF.US	MVB Financial Corp	20201027	16.75	16.85	16.63	16.63	18363	16.3427	down	down	correct
MVIS.US	MicroVision Inc	20201027	2.59	2.65	2.5	2.63	3546767	2.63	up	up	correct
MVST.US	Microvast Holdings Inc	20201027	10.17	10.185	10.16	10.185	114000	10.185	up	up	correct
MYFW.US	First Western Financial Inc	20201027	14.45	14.45	14.25	14.25	5300	14.25	down	down	correct
MYGN.US	Myriad Genetics Inc	20201027	14.35	14.9	14.22	14.35	456490	14.35
MYMD.US	MyMD Pharmaceuticals Inc	20201027	2.13	2.1776	2.03	2.06	226799	4.12	down	down	correct
MYRG.US	MYR Group Inc	20201027	44.48	44.97	43.1	43.74	70885	43.74	down	up	incorrect
MYSZ.US	My Size Inc	20201027	1.02	1.03	1.01	1.01	55172	1.01	down	down	correct
NAII.US	Natural Alternatives International Inc	20201027	7.88	8.1	7.82	8.1	1200	8.1	up	up	correct
NAKD.US	Naked Brand Group Limited	20201027	0.07	0.104	0.068	0.092	11344447	1.38	up	down	incorrect
NAOV.US	NanoVibronix Inc	20201027	0.664	0.679	0.6311	0.637	457727	0.637	down	down	correct
NARI.US	Inari Medical Inc	20201027	62.75	66.23	61.77	63.9	191500	63.9	up	up	correct
NATH.US	Nathan's Famous Inc	20201027	50.8	51.25	50.5	51	8222	49.6401	up	up	correct
NATI.US	National Instruments Corporation	20201027	34.61	34.79	33.85	34.02	578490	32.903	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20201027	11	11.1001	10.87	10.93	8690	10.3514	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20201027	10.32	10.47	10.32	10.47	1201	10.47	up	up	correct
NAVI.US	Navient Corporation	20201027	9.06	9.09	8.55	8.57	1801833	8.1271	down	up	incorrect
NBEV.US	NewAge Inc	20201027	2.56	2.76	2.5	2.71	1974300	2.71	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20201027	101.21	102.29	99.88	100.14	558285	100.14	down	down	correct
NBN.US	Northeast Bank	20201027	20.25	20.25	19.79	19.84	19261	19.8041	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20201027	0.5436	0.5448	0.521	0.5335	114130	5.335	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20201027	8.48	8.75	8.4701	8.62	57620	8.62	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20201027	29.06	29.27	28.31	28.35	100558	27.2864	down	up	incorrect
NCBS.US	Nicolet Bankshares Inc	20201027	63.23	63.23	61.57	61.66	25500	61.66	down	up	incorrect
NCMI.US	National CineMedia Inc	20201027	2.05	2.06	1.94	1.96	569903	1.8148	down	down	correct
NCNA.US	NuCana plc	20201027	5.41	5.58	5.28	5.35	122400	5.35	down	down	correct
NCNO.US	nCino Inc	20201027	72.9	74.15	72.21	73.46	584400	73.46	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20201027	0.68	0.72	0.68	0.7	96342	14	up	up	correct
NCTY.US	The9 Limited	20201027	2.15	2.45	2.07	2.33	1719800	2.33	up	up	correct
NDAQ.US	Nasdaq Inc	20201027	127.74	128.3	125.07	125.1	532860	123.1352	down	down	correct
NDLS.US	Noodles & Company	20201027	8.12	8.14	7.86	7.91	125482	7.91	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20201027	0.7	0.729	0.687	0.704	117800	0.704	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20201027	0.0797	0.081	0.0762	0.081	2026	0.081	up	up	correct
NDSN.US	Nordson Corporation	20201027	202.98	203.03	197.39	197.75	127380	195.7242	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20201027	10.85	10.9	10.8	10.9	18750	8.0192	up	up	correct
NEE.US	PQ	20201027	50.48	51.08	50.2022	50.55	182727	47.6783	up	up	correct
NEGG.US	Newegg Commerce Inc	20201027	4.29	4.73	4.1	4.66	1153700	4.66	up	up	correct
NEO.US	NeoGenomics Inc	20201027	41.33	41.3783	38.75	41.25	1155940	41.25	down	down	correct
NEOG.US	Neogen Corporation	20201027	72.03	72.29	70.73	71.18	190863	35.59	down	down	correct
NEON.US	Neonode Inc	20201027	9.26	9.729	8.77	9.05	147556	9.05	down	down	correct
NEPH.US	Nephros Inc	20201027	6.47	6.48	6.3	6.48	22556	6.48	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20201027	1.85	1.9	1.78	1.84	1094800	1.84	down	down	correct
NERV.US	Minerva Neurosciences Inc	20201027	3.24	3.4	3.2	3.33	435517	3.33	up	up	correct
NESR.US	National Energy Services Reunited Corp	20201027	7.81	8.16	7.66	8.06	191100	8.06	up	up	correct
NESRW.US	NESRW	20201027	1.02	1.13	1.02	1.09	26900	1.09	up	up	correct
NETE.US	Net Element Inc	20201027	6.52	6.53	6.12	6.31	281128	6.31	down	down	correct
NEWT.US	Newtek Business Services Corp	20201027	17.65	17.97	17.57	17.62	70674	15.4843	down	up	incorrect
NEXT.US	NextDecade Corporation	20201027	2.64	2.71	2.53	2.55	102700	2.55	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20201027	10.49	10.64	10.28	10.35	92441	9.9261	down	down	correct
NFE.US	New Fortress Energy Inc	20201027	49.91	50.63	48.27	49.16	296504	48.4734	down	up	incorrect
NFLX.US	Netflix Inc	20201027	490.01	490.49	482.93	488.93	3627175	488.93	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20201027	17.24	17.59	17.04	17.44	84400	17.44	up	down	incorrect
NH.US	NantHealth Inc	20201027	2.4	2.45	2.34	2.34	78800	2.34	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20201027	5.8	5.9	5.45	5.56	17106	4.8486	down	down	correct
NICE.US	NICE Ltd	20201027	228	230.91	228	230.08	121000	230.08	up	up	correct
NICHX.US	NICHX	20201027	26.39	26.39	26.39	26.39	0	25.2224
NICK.US	Nicholas Financial Inc	20201027	7.8	7.8	7.8	7.8	600	7.8
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20201027	15.06	15.06	14.51	14.6	22993	14.6	down	down	correct
NIU.US	Niu Technologies	20201027	27.66	28.64	27.02	27.78	919900	27.78	up	up	correct
NK.US	NantKwest Inc	20201027	9.12	9.31	8.11	8.35	1129200	8.35	down	down	correct
NKLA.US	Nikola Corporation	20201027	21	22.1	20.87	21.39	5702253	21.39	up	down	incorrect
NKSH.US	National Bankshares Inc	20201027	27.51	27.51	26.99	27.31	10643	25.6753	down	down	correct
NKTR.US	Nektar Therapeutics	20201027	16.56	16.96	16.37	16.48	1747200	16.48	down	down	correct
NKTX.US	Nkarta Inc	20201027	30.9	32.4	30.715	32.12	61000	32.12	up	down	incorrect
NLOK.US	NortonLifeLock Inc	20201027	20.76	20.98	20.625	20.8	2761539	20.2449	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20201027	11.28	11.5471	11.2	11.31	74748	11.31	up	up	correct
NMFC.US	New Mountain Finance Corporation	20201027	9.44	9.54	9.4	9.45	244126	8.4186	up	up	correct
NMIH.US	NMI Holdings Inc	20201027	22.87	23.06	21.86	21.97	948643	21.97	down	up	incorrect
NMMCU.US	North Mountain Merger Corp	20201027	10.15	10.15	10.14	10.15	14200	10.15
NMRD.US	Nemaura Medical Inc	20201027	3.69	3.836	3.69	3.7	14846	3.7	up	up	correct
NMRK.US	Newmark Group Inc	20201027	4.6	4.73	4.53	4.57	890451	4.5491	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20201027	1.09	1.21	1.02	1.13	92200	1.13	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20201027	0.7064	0.72	0.6922	0.7016	486045	0.7016	down	down	correct
NNBR.US	NN Inc	20201027	5.93	6	5.71	5.76	87008	5.76	down	down	correct
NNDM.US	Nano Dimension Ltd	20201027	3.31	3.36	3.15	3.25	6895453	3.25	down	down	correct
NNOX.US	Nano	20201027	28.947	30.13	27.61	29.17	553000	29.17	up	up	correct
NODK.US	NI Holdings Inc	20201027	16.65	16.65	16.505	16.56	10900	16.56	down	down	correct
NOTV.US	Inotiv Inc	20201027	5.25	5.25	5.05	5.08	6625	5.08	down	up	incorrect
NOVN.US	Novan Inc	20201027	0.5189	0.52	0.49	0.5005	265737	5.005	down	down	correct
NOVT.US	Novanta Inc	20201027	111.94	115.25	111.31	113.1	45721	113.1	up	up	correct
NPA.US	New Providence Acquisition Corp	20201027	10.11	10.11	10.11	10.11	0	10.11
NRBO.US	NeuroBo Pharmaceuticals Inc	20201027	6.07	6.1366	5.3001	5.6	40961	5.6	down	down	correct
NRC.US	National Research Corporation	20201027	52.59	52.9869	51.63	51.8	15116	51.3944	down	down	correct
NRIM.US	Northrim BanCorp Inc	20201027	31.25	31.75	30.98	31.03	14091	29.6791	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20201027	27.5	29.18	26.51	28.7	126800	28.7	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20201027	15.36	15.36	15.36	15.36	0	13.9532
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20201027	15.52	15.52	15.52	15.52	0	14.2379
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20201027	15.52	15.52	15.52	15.52	0	14.0736
NRXP.US	NRx Pharmaceuticals Inc	20201027	10.784	10.784	10.784	10.784	0	10.784
NRXPW.US	NRx Pharmaceuticals Inc	20201027	0.25	0.25	0.235	0.235	1800	0.235	down	down	correct
NSIT.US	Insight Enterprises Inc	20201027	60.14	60.14	57.75	57.81	188520	57.81	down	up	incorrect
NSPR.US	InspireMD Inc	20201027	5.7	5.85	5.4	5.4	26320	5.4	down	down	correct
NSSC.US	Napco Security Technologies Inc	20201027	25	25.32	24.73	24.94	34300	24.94	down	down	correct
NSTG.US	NanoString Technologies Inc	20201027	36.15	37.51	35.675	36.935	322543	36.935	up	up	correct
NSYS.US	Nortech Systems Incorporated	20201027	4.75	4.81	4.69	4.78	2900	4.78	up	up	correct
NTAP.US	NetApp Inc	20201027	44.76	45.06	43.923	44.05	1340785	42.9383	down	up	incorrect
NTCT.US	NetScout Systems Inc	20201027	22.34	22.74	22.04	22.09	133608	22.09	down	down	correct
NTES.US	NetEase Inc	20201027	87.162	89.07	86.17	88.42	1650313	87.5333	up	up	correct
NTGR.US	NETGEAR Inc	20201027	33.98	34.01	33.51	33.6	268844	33.6	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20201027	8.3	8.46	8.11	8.19	9005	8.0542	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20201027	25.01	25.8	24.42	25.44	1364500	25.44	up	up	correct
NTNX.US	Nutanix Inc	20201027	24.22	24.88	24.22	24.54	1146360	24.54	up	up	correct
NTRA.US	Natera Inc	20201027	69.52	71.42	68.85	70.64	474900	70.64	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20201027	6.02	6.02	6.02	6.02	0	6.02
NTRS.US	Northern Trust Corporation	20201027	81.95	82.37	80.32	80.7	884258	78.1268	down	down	correct
NTRSO.US	Northern Trust Corporation	20201027	27.12	27.12	26.82	26.82	31000	25.4081	down	down	correct
NTUS.US	Natus Medical Incorporated	20201027	18.38	18.44	17.86	18.05	203095	18.05	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20201027	2.54	2.67	2.54	2.62	51230	2.62	up	up	correct
NUAN.US	Nuance Communications Inc	20201027	33.36	33.585	33.08	33.37	1414566	33.37	up	up	correct
NURO.US	NeuroMetrix Inc	20201027	1.61	1.65	1.56	1.57	64800	1.57	down	down	correct
NUVA.US	NuVasive Inc	20201027	50.55	51.085	49.32	49.62	1037482	49.62	down	down	correct
NUWE.US	Nuwellis Inc	20201027	6.6	7.9	6.5	7.08	3590815	7.08	up	down	incorrect
NUZE.US	NuZee Inc	20201027	15.5	15.5	14.26	15.14	3090	15.14	down	down	correct
NVAX.US	Novavax Inc	20201027	87.44	93.7	87.08	89.59	2900767	89.59	up	down	incorrect
NVCN.US	Neovasc Inc	20201027	2.08	2.08	1.75	1.83	1551600	1.83	down	up	incorrect
NVCR.US	NovoCure Limited	20201027	120.93	123.762	118.132	119.5	952300	119.5	down	down	correct
NVDA.US	NVIDIA Corporation	20201027	532.24	537.68	527.66	535.87	6262992	133.8111	up	up	correct
NVEC.US	NVE Corporation	20201027	47	48.47	47	48.19	16272	44.5858	up	up	correct
NVEE.US	NV5 Global Inc	20201027	58.22	59.11	57.75	58.09	44560	58.09	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20201027	38.599	38.599	38.599	38.599	1000	38.599
NVFY.US	Nova LifeStyle Inc	20201027	2.17	2.28	2.1105	2.1797	50055	2.1797	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20201027	0.59	0.59	0.55	0.56	2397700	0.56	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20201027	57.2	57.604	56.4	56.91	80618	56.91	down	down	correct
NVNO.US	enVVeno Medical Corp	20201027	8.75	9.125	8.5	8.7	66732	8.7	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20201027	0.08	0.088	0.08	0.08	84300	0.08
NVOS.US	Novo Integrated Sciences Inc	20201027	0.039	0.039	0.0385	0.039	350	3.9
NWBI.US	Northwest Bancshares Inc	20201027	10.83	10.83	10.5	10.5	470745	9.7402	down	down	correct
NWE.US	NorthWestern Corporation	20201027	56.29	56.65	55.17	55.91	488287	53.1047	down	down	correct
NWFL.US	Norwood Financial Corp	20201027	24.26	24.26	24.26	24.26	1232	23.309
NWL.US	Newell Brands Inc	20201027	17.46	17.6	17.19	17.19	1955414	16.3874	down	down	correct
NWLI.US	National Western Life Group Inc	20201027	182	182	177.92	177.92	7366	177.2785	down	down	correct
NWPX.US	Northwest Pipe Company	20201027	30.05	30.41	29.16	29.28	31900	29.28	down	down	correct
NWS.US	News Corporation	20201027	13.57	13.67	13.335	13.35	279905	13.234	down	down	correct
NWSA.US	News Corporation	20201027	13.63	13.74	13.395	13.43	1482221	13.3174	down	down	correct
NXGN.US	NextGen Healthcare Inc	20201027	14.33	14.55	14.07	14.13	260060	14.13	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20201027	136.38	136.57	131.65	133.23	2530490	131.4644	down	down	correct
NXST.US	Nexstar Media Group Inc	20201027	86.71	86.76	83.24	84.79	313496	82.6096	down	down	correct
NXTC.US	NextCure Inc	20201027	11.02	11.02	10.23	10.31	369274	10.31	down	up	incorrect
NXTD.US	Nxt	20201027	0.4331	0.49	0.41	0.4683	5066033	4.683	up	up	correct
NXTP.US	Nextplay Technologies Inc	20201027	2.28	2.28	2.222	2.25	19700	2.25	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20201027	2.74	2.7485	2.6101	2.65	2918286	2.3502	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20201027	19.1	19.25	19.1	19.13	14460	17.6516	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20201027	20.06	20.1295	19.71	19.71	3853	18.1839	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20201027	20.07	20.2634	20.06	20.195	1402	18.6612	up	down	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20201027	2.24	2.24	2.02	2.07	152900	2.07	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20201027	17.37	17.49	17.32	17.49	1889	17.49	up	up	correct
OBAS.US	Optibase Ltd	20201027	11.1	11.1	11.1	11.1	0	11.1
OBCI.US	Ocean Bio	20201027	16.29	16.33	15.51	15.69	18193	15.4921	down	down	correct
OBLG.US	Oblong Inc	20201027	3.86	4.05	3.78	3.83	35999	3.83	down	down	correct
OBNK.US	Origin Bancorp Inc	20201027	23.81	23.81	22.78	23.17	26785	22.7988	down	down	correct
OBSV.US	ObsEva SA	20201027	2.2	2.21	2.16	2.2	137900	2.2
OBT.US	Orange County Bancorp Inc. Common Stock	20201027	22.79	22.79	22.4	22.4	22300	21.6932	down	down	correct
OCC.US	Optical Cable Corporation	20201027	2.91	3.07	2.84	2.84	7500	2.84	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20201027	9.3737	9.51	9.21	9.45	35778	7.8262	up	up	correct
OCCIP.US	OFS Credit Company Inc	20201027	24.0999	24.0999	24.0999	24.0999	0	22.3798
OCFC.US	OceanFirst Financial Corp	20201027	16.75	16.75	16.09	16.125	208265	15.4268	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20201027	26.6	27.05	26.5	26.6	74700	24.5768
OCGN.US	Ocugen Inc	20201027	0.3053	0.3068	0.291	0.3	3093806	0.3	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20201027	4.77	4.8	4.7	4.72	236463	4.2741	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20201027	9.67	9.93	9.51	9.69	906605	9.69	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20201027	2.29	2.29	2.1527	2.19	13969	8.76	down	down	correct
OCX.US	OncoCyte Corporation	20201027	1.55	1.64	1.52	1.62	345210	1.62	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20201027	195.21	201.99	189	189.59	911033	188.9026	down	down	correct
ODP.US	The ODP Corporation	20201027	21.34	21.59	20.87	20.88	614685	20.88	down	down	correct
ODT.US	Odonate Therapeutics Inc	20201027	15.6	15.9	15.33	15.52	371500	15.52	down	down	correct
OEG.US	Orbital Energy Group Inc	20201027	0.711	0.77	0.71	0.73	1033351	0.73	up	up	correct
OESX.US	Orion Energy Systems Inc	20201027	7.4	7.59	7.05	7.18	320700	7.18	down	down	correct
OFED.US	Oconee Federal Financial Corp	20201027	24.55	24.55	24.55	24.55	340	24.0247
OFIX.US	Orthofix Medical Inc	20201027	32.93	33.57	32.43	32.49	73400	32.49	down	down	correct
OFLX.US	Omega Flex Inc	20201027	164.5	164.5	161.66	162.18	3440	160.5609	down	down	correct
OFS.US	OFS Capital Corporation	20201027	4.29	4.2994	4.1	4.14	68956	3.6911	down	down	correct
OFSSG.US	OFS Capital Corporation	20201027	24.74	24.85	24.74	24.85	1100	23.1861	up	up	correct
OFSSI.US	OFSSI	20201027	21.5	21.5	21.458	21.458	37400	20.2143	down	down	correct
OGI.US	OrganiGram Holdings Inc	20201027	1.21	1.25	1.2	1.22	1676318	1.22	up	up	correct
OIIM.US	O2Micro International Limited	20201027	5.84	5.9	5.62	5.62	266700	5.62	down	down	correct
OKTA.US	Okta Inc	20201027	223.01	224.3	219.735	221.33	830500	221.33	down	up	incorrect
OLB.US	The OLB Group Inc	20201027	3.68	3.7844	3.46	3.5	26848	3.5	down	down	correct
OLED.US	Universal Display Corporation	20201027	191.47	196.4	190.08	195.66	338065	194.7325	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20201027	91.61	92.425	91.195	92.14	357300	92.14	up	up	correct
OM.US	Outset Medical Inc	20201027	47.71	49.82	46.51	49.06	107400	49.06	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20201027	39.1	39.6336	38.9	39.1	53937	37.6187
OMCL.US	Omnicell Inc	20201027	84.04	86.76	83.24	85.59	706392	85.59	up	down	incorrect
OMER.US	Omeros Corporation	20201027	10.17	10.65	10.02	10.54	560034	10.54	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20201027	6.83	7.05	6.83	6.99	10434	6.99	up	up	correct
OMP.US	Oasis Midstream Partners LP	20201027	8.17	8.42	8.0229	8.41	171085	7.2257	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20201027	5.3	5.3	5.285	5.3	4500	5.3
ON.US	ON Semiconductor Corporation	20201027	25.45	25.58	25.04	25.17	4011783	25.17	down	down	correct
ONB.US	Old National Bancorp	20201027	14.4	14.525	13.98	14	604963	13.4548	down	down	correct
ONCR.US	Oncorus Inc	20201027	17	18.175	16.25	17.82	62400	17.82	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20201027	3.41	3.68	3.35	3.58	297460	3.58	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20201027	1.62	1.65	1.56	1.57	61168	1.57	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20201027	2.27	2.34	2.12	2.27	1384400	2.27
ONEM.US	1Life Healthcare Inc	20201027	30.73	31.65	30.45	31.47	399500	31.47	up	up	correct
ONEW.US	OneWater Marine Inc	20201027	19.02	19.87	18.68	18.82	70500	18.0276	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20201027	0.267	0.271	0.26	0.2606	273342	3.909	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20201027	9.82	9.9	9.25	9.37	80758	9.37	down	down	correct
OPBK.US	OP Bancorp	20201027	6.74	6.78	6.72	6.72	6785	6.4429	down	down	correct
OPCH.US	Option Care Health Inc	20201027	13.68	13.88	13.36	13.66	270300	13.66	down	down	correct
OPEN.US	Opendoor Technologies Inc	20201027	18.88	19.14	18	18.19	2655200	18.19	down	down	correct
OPGN.US	OpGen Inc	20201027	2.36	2.395	2.22	2.24	430585	2.24	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20201027	2.9	2.94	2.8	2.8	9323	2.8	down	up	incorrect
OPI.US	Office Properties Income Trust	20201027	19.11	19.35	18.43	18.46	252525	17.3837	down	down	correct
OPINL.US	Office Properties Income Trust	20201027	25.89	25.89	25.44	25.79	12700	23.9436	down	up	incorrect
OPK.US	OPKO Health Inc	20201027	4.33	4.34	4.07	4.14	8104600	4.14	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20201027	7.3	7.3	6.97	7.235	15730	7.235	down	down	correct
OPOF.US	Old Point Financial Corporation	20201027	15.38	15.38	15.35	15.35	643	14.9073	down	down	correct
OPRA.US	Opera Limited	20201027	9.65	9.9	9.62	9.62	36700	9.62	down	down	correct
OPRT.US	Oportun Financial Corporation	20201027	14.51	14.6	13.9	14.07	35600	14.07	down	down	correct
OPRX.US	OptimizeRx Corporation	20201027	20.93	21.94	20.93	21.11	86401	21.11	up	up	correct
OPT.US	Opthea Limited	20201027	13.35	13.35	13.2	13.35	53121	13.35
OPTN.US	OptiNose Inc	20201027	3.74	3.74	3.49	3.495	371700	3.495	down	down	correct
ORGN.US	Origin Materials Inc	20201027	9.74	9.74	9.68	9.685	601890	9.685	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20201027	4.05	4.1603	3.94	3.95	85484	3.95	down	down	correct
ORGS.US	Orgenesis Inc	20201027	4.875	4.875	4.68	4.68	23178	4.68	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20201027	20.39	22.89	20.39	22.61	131300	22.61	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20201027	456.77	460.43	449.8	450.22	532864	450.22	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20201027	2.56	2.56	2.42	2.51	92748	2.51	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20201027	13.81	13.92	13.505	13.7	32909	13.0837	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20201027	4.4	4.4513	4.23	4.29	333664	4.29	down	down	correct
OSBC.US	Old Second Bancorp Inc	20201027	8.79	9.41	8.79	9.13	76513	9.004	up	up	correct
OSIS.US	OSI Systems Inc	20201027	79.46	80.42	79.44	80.08	165400	80.08	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20201027	5.71	5.81	5.53	5.58	181100	5.58	down	down	correct
OSPN.US	OneSpan Inc	20201027	23.34	23.97	23.34	23.71	295648	23.71	up	up	correct
OSS.US	One Stop Systems Inc	20201027	2.3	2.33	2.21	2.22	130000	2.22	down	down	correct
OSTK.US	Overstock.com Inc	20201027	71.981	74.63	71.1	72.33	2036777	72.33	up	up	correct
OSUR.US	OraSure Technologies Inc	20201027	15.58	16.17	15.2425	15.61	1232179	15.61	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20201027	6.44	6.47	6.2	6.25	266800	6.25	down	down	correct
OTEL.US	Otelco Inc	20201027	11.49	11.49	11.49	11.49	0	11.49
OTEX.US	Open Text Corporation	20201027	39.81	40.17	39.42	39.62	1134881	38.7604	down	down	correct
OTIC.US	Otonomy Inc	20201027	3.63	3.785	3.63	3.72	79400	3.72	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20201027	0.7747	0.7747	0.73	0.74	282748	0.74	down	up	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20201027	0.125	0.125	0.1201	0.1201	4268	0.1201	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20201027	9.75	9.75	9.75	9.75	1300	9.75
OTRK.US	Ontrak Inc	20201027	64.48	70.26	64.48	66.75	528109	66.75	up	up	correct
OTRKP.US	Ontrak Inc	20201027	25.19	25.19	24.91	25	4500	21.8182	down	up	incorrect
OTTR.US	Otter Tail Corporation	20201027	40.48	41.06	40.06	40.29	182861	38.7406	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20201027	22	22.99	21.5	22.65	7435	21.6663	up	up	correct
OVID.US	Ovid Therapeutics Inc	20201027	5.29	5.69	5.23	5.61	453300	5.61	up	up	correct
OVLY.US	Oak Valley Bancorp	20201027	14.72	14.72	13.94	13.94	4117	13.6992	down	down	correct
OWSCX.US	OWSCX	20201027	19.3	19.3	19.3	19.3	0	18.7585
OXBR.US	Oxbridge Re Holdings Limited	20201027	1.88	2.0998	1.86	1.93	847699	1.93	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20201027	0.1004	0.135	0.1	0.1014	378469	0.1014	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20201027	4.29	4.46	4.29	4.34	551368	3.7676	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20201027	24.143	24.143	23.91	23.91	675	22.1008	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20201027	22.91	23.01	22.91	23.01	1300	21.3651	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20201027	2.5	2.5	2.46	2.49	170863	2.21	down	up	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20201027	24.73	24.73	24.534	24.56	4406	22.6547	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20201027	24.14	24.14	24.05	24.05	8700	22.617	down	down	correct
OYST.US	Oyster Point Pharma Inc	20201027	21.31	21.31	19.75	20.66	41000	20.66	down	down	correct
OZK.US	Bank OZK	20201027	24.31	24.73	23.86	23.89	1366118	23.2121	down	down	correct
PAA.US	Plains All American Pipeline L.P	20201027	6.51	6.525	6.28	6.43	4102874	5.7848	down	down	correct
PAAS.US	Pan American Silver Corp	20201027	32.91	33.46	32.63	33.38	1036175	32.9156	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20201027	13.92	14.76	13.635	14.64	2155531	14.64	up	up	correct
PACW.US	PacWest Bancorp	20201027	19.85	20	19	19.01	708115	18.3879	down	up	incorrect
PAE.US	PAE Incorporated	20201027	9.14	9.52	8.96	9.11	145900	9.11	down	down	correct
PAGP.US	Plains GP Holdings L.P	20201027	6.67	6.745	6.5	6.63	2640690	5.9905	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20201027	17.89	18.325	17.65	17.95	85743	17.481	up	up	correct
PAICU.US	Petra Acquisition Inc	20201027	9.951	9.951	9.951	9.951	0	9.951
PALT.US	Paltalk Inc. Common Stock	20201027	0.8	0.8	0.8	0.8	0	0.8
PANA.US	Panacea Acquisition Corp. II	20201027	10.38	10.5	10.2	10.28	386100	10.28	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20201027	3.2	3.32	3.15	3.18	54055	3.0827	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20201027	233.25	234.01	231.24	231.54	502000	231.54	down	down	correct
PASG.US	Passage Bio Inc	20201027	16.94	17.4	16.58	16.92	78600	16.92	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20201027	9.2935	9.2935	9.1988	9.1988	3715	5.1363	down	down	correct
PATK.US	Patrick Industries Inc	20201027	56.2	57.04	55.1	55.41	149919	54.6194	down	down	correct
PAVM.US	PAVmed Inc	20201027	1.87	1.95	1.85	1.93	339100	1.93	up	up	correct
PAVMW.US	PAVmed Inc	20201027	0.91	0.91	0.91	0.91	0	0.91
PAVMZ.US	PAVmed Inc. Series Z Warrant	20201027	0.8401	0.8699	0.73	0.85	73170	0.85	up	up	correct
PAYA.US	Paya Holdings Inc	20201027	11.17	11.313	10.99	11.14	550600	11.14	down	down	correct
PAYS.US	PaySign Inc	20201027	5.27	5.5135	5.05	5.07	163786	5.07	down	down	correct
PAYX.US	Paychex Inc	20201027	82.63	83.18	81.765	81.93	957688	79.3248	down	down	correct
PBCT.US	People's United Financial Inc	20201027	11.01	11.045	10.63	10.64	4739806	10.0024	down	down	correct
PBCTP.US	People's United Financial Inc	20201027	27.5	27.5224	26.8001	27.16	13347	25.5001	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20201027	9.7	9.82	9.6	9.82	10700	9.82	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20201027	10	10.1472	10	10.1472	2353	9.9656	up	up	correct
PBIP.US	Prudential Bancorp Inc	20201027	12.28	12.43	11.98	11.98	3372	11.6896	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20201027	2.84	2.9	2.81	2.89	4148	2.89	up	up	correct
PBPB.US	Potbelly Corporation	20201027	3.81	3.85	3.61	3.71	87329	3.71	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20201027	2.5	2.52	2.34	2.43	46800	2.43	down	down	correct
PBYI.US	Puma Biotechnology Inc	20201027	9.24	9.712	9.21	9.5	459430	9.5	up	up	correct
PCAR.US	PACCAR Inc	20201027	90.76	91.39	88.37	88.45	1339691	84.698	down	down	correct
PCB.US	PCB Bancorp	20201027	9.38	9.45	9.07	9.07	4426	8.7555	down	down	correct
PCH.US	PotlatchDeltic Corporation	20201027	43.75	44.92	42.02	43.04	667833	38.5948	down	down	correct
PCOM.US	Points International Ltd	20201027	9.99	10.2	9.67	10.19	16500	10.19	up	up	correct
PCRX.US	Pacira BioSciences Inc	20201027	53.54	55.4934	52.38	52.7	355858	52.7	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20201027	4.16	4.46	4.15	4.17	29864	4.17	up	up	correct
PCSB.US	PCSB Financial Corporation	20201027	13.72	13.72	13.28	13.36	30359	13.1634	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20201027	9.92	9.92	9.92	9.92	20	9.92
PCTI.US	PCTEL Inc	20201027	5.46	5.53	5.38	5.4	34113	5.1754	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20201027	190.35	192.83	188.2301	190.04	304017	190.04	down	down	correct
PCVX.US	Vaxcyte Inc	20201027	42.32	42.32	39.29	39.42	80000	39.42	down	down	correct
PCYG.US	Park City Group Inc	20201027	4.81	4.81	4.68	4.7	12255	4.7	down	down	correct
PCYO.US	Pure Cycle Corporation	20201027	8.67	8.76	8.64	8.72	69031	8.72	up	down	incorrect
PDCE.US	PDC Energy Inc	20201027	12.24	12.485	12.045	12.24	901283	12.0166
PDCO.US	Patterson Companies Inc	20201027	26.55	27.07	26.27	26.51	670448	25.6612	down	down	correct
PDD.US	Pinduoduo Inc	20201027	88.1	90.95	87.5	90.31	3467300	90.31	up	up	correct
PDEX.US	Pro	20201027	36.14	37.25	34.54	34.8	86100	34.8	down	up	incorrect
PDFS.US	PDF Solutions Inc	20201027	19.92	19.92	19.16	19.51	109850	19.51	down	up	incorrect
PDLB.US	PDL Community Bancorp	20201027	9.22	9.84	9.22	9.48	9300	9.48	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20201027	2.08	2.16	2.03	2.08	150547	2.08
PDSKX.US	PDSKX	20201027	23.29	23.29	23.29	23.29	0	22.7192
PDSRX.US	PDSRX	20201027	23.25	23.25	23.25	23.25	0	22.5708
PDSYX.US	PDSYX	20201027	23.35	23.35	23.35	23.35	0	22.7788
PEBK.US	Peoples Bancorp of North Carolina Inc	20201027	18.21	18.21	18.12	18.14	2761	17.5858	down	down	correct
PEBO.US	Peoples Bancorp Inc	20201027	24.06	24.13	23.5	23.5	65722	22.1222	down	down	correct
PEGA.US	Pegasystems Inc	20201027	130.4	131.3	123.73	123.91	389609	123.7932	down	down	correct
PENN.US	Penn National Gaming Inc	20201027	61.43	62.1	57.4	57.75	5477775	57.75	down	down	correct
PEP.US	PepsiCo Inc	20201027	138.571	139.89	138.3	139.12	3390825	134.2156	up	down	incorrect
PERI.US	Perion Network Ltd	20201027	7.71	7.85	7.59	7.65	173178	7.65	down	down	correct
PESI.US	Perma	20201027	6.8	6.85	6.7	6.7	15300	6.7	down	down	correct
PETQ.US	PetIQ Inc	20201027	29.44	29.77	29.06	29.505	289800	29.505	up	down	incorrect
PETS.US	PetMed Express Inc	20201027	29.27	30.15	29.25	29.99	824115	28.6141	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20201027	1.58	1.58	1.505	1.56	1406	6.24	down	down	correct
PETZ.US	TDH Holdings Inc	20201027	1.64	1.7	1.55	1.56	26900	1.56	down	down	correct
PFALX.US	PFALX	20201027	8.72	8.72	8.72	8.72	0	8.2472
PFBC.US	Preferred Bank	20201027	34.46	35.18	34.12	34.4	77734	33.599	down	down	correct
PFC.US	Premier Financial Corp	20201027	18.94	18.94	18.07	18.22	103609	17.4243	down	down	correct
PFFLX.US	PFFLX	20201027	8.72	8.72	8.72	8.72	0	8.2523
PFG.US	Principal Financial Group Inc	20201027	40.66	41.2	39.3	39.35	3035103	37.4798	down	down	correct
PFHD.US	Professional Holding Corp	20201027	13.06	13.41	13.06	13.41	2900	13.41	up	up	correct
PFIE.US	Profire Energy Inc	20201027	0.7171	0.7255	0.65	0.662	173628	0.662	down	up	incorrect
PFIN.US	P&F Industries Inc	20201027	4.91	4.91	4.91	4.91	716	4.91
PFIS.US	Peoples Financial Services Corp	20201027	37.1	37.1	35.3	36.13	3747	34.6309	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20201027	8.72	8.72	8.72	8.72	0	8.0387
PFLT.US	PennantPark Floating Rate Capital Ltd	20201027	8.16	8.35	8.16	8.21	201547	7.3648	up	up	correct
PFMT.US	Performant Financial Corporation	20201027	1.11	1.17	1.09	1.13	67800	1.13	up	down	incorrect
PFSW.US	PFSweb Inc	20201027	6.7	7.075	6.7	6.95	35407	6.95	up	down	incorrect
PFX.US	Phenixfin Corporation	20201027	20.65	21.32	20.65	21.1	5702	21.1	up	up	correct
PFXNL.US	PhenixFIN Corporation	20201027	24.23	24.23	23.75	23.75	2305	22.3534	down	down	correct
PGC.US	Peapack	20201027	17.08	17.12	16.5014	16.6	38466	16.4468	down	down	correct
PGEN.US	Precigen Inc	20201027	4.1	4.31	3.96	4.29	623556	4.29	up	up	correct
PGNY.US	Progyny Inc	20201027	26.9	27.1	26.435	26.62	422400	26.62	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20201027	2.91	3	2.83	2.85	205800	2.85	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20201027	38.59	39.09	38.225	38.63	17900	38.63	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20201027	2.98	3.3751	2.93	3.09	216456	3.09	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20201027	2.07	2.072	1.99	2.01	68500	2.01	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20201027	0.0801	0.09	0.0422	0.0524	47926	0.0524	down	down	correct
PHUN.US	Phunware Inc	20201027	0.7475	0.75	0.71	0.715	691944	0.715	down	down	correct
PHUNW.US	Phunware Inc	20201027	0.145	0.145	0.1449	0.1449	1600	0.1449	down	up	incorrect
PI.US	Impinj Inc	20201027	29.8	30.67	29.09	29.35	166300	29.35	down	down	correct
PIIVX.US	PIIVX	20201027	33.47	33.47	33.47	33.47	0	32.818
PINC.US	Premier Inc	20201027	33.99	34.16	33.41	33.54	268549	32.6426	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20201027	2.38	2.41	2.3	2.36	396400	2.36	down	up	incorrect
PIXY.US	ShiftPixy Inc	20201027	2.29	2.29	2.2	2.24	225182	2.24	down	down	correct
PKBK.US	Parke Bancorp Inc	20201027	13.19	13.265	12.87	12.9	18802	12.4929	down	down	correct
PKOH.US	Park	20201027	21.09	21.09	18.95	20.36	87197	19.9044	down	down	correct
PLAB.US	Photronics Inc	20201027	10.19	10.19	9.87	9.92	351195	9.92	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20201027	18.65	18.82	18	18.3	2514105	18.3	down	down	correct
PLBC.US	Plumas Bancorp	20201027	20.235	20.48	20.11	20.11	3063	19.6151	down	down	correct
PLBY.US	PLBY Group Inc	20201027	10.06	10.06	10	10	25084	10	down	down	correct
PLCE.US	The Children's Place Inc	20201027	26.95	27.035	25.41	26.05	746077	26.05	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20201027	1.03	1.06	0.95	0.988	1346800	0.988	down	down	correct
PLL.US	Piedmont Lithium Inc	20201027	24.2	24.445	23.01	23.3	387471	23.3	down	down	correct
PLMR.US	Palomar Holdings Inc	20201027	94.75	98.45	94.582	97.61	226300	97.61	up	up	correct
PLPC.US	Preformed Line Products Company	20201027	50.05	50.815	50	50	2569	49.4226	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20201027	22.97	22.98	21.66	22.16	30932	22.16	down	down	correct
PLSE.US	Pulse Biosciences Inc	20201027	12.85	12.94	12.26	12.38	58100	12.38	down	down	correct
PLUG.US	Plug Power Inc	20201027	14.75	15.24	14.33	14.79	21078300	14.79	up	up	correct
PLUS.US	ePlus inc	20201027	71.71	73.59	71.1	71.1	38076	35.55	down	down	correct
PLXP.US	PLx Pharma Inc	20201027	3.27	3.27	3.06	3.06	6519	3.06	down	down	correct
PLXS.US	Plexus Corp	20201027	70.96	71.43	70.405	70.66	112641	70.66	down	up	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20201027	4.18	4.23	4.07	4.2	426100	4.2	up	up	correct
PMAAX.US	PMAAX	20201027	10.95	10.95	10.95	10.95	0	10.6454
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20201027	0.0098	0.0103	0.0098	0.0098	1280	14.7007
PMD.US	Psychemedics Corporation	20201027	4.24	4.24	3.99	3.99	56264	3.9619	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20201027	2.38	2.39	2.27	2.27	78000	2.27	down	down	correct
PMFLX.US	PMFLX	20201027	10.95	10.95	10.95	10.95	0	10.6379
PMIFX.US	PMIFX	20201027	9.98	9.98	9.98	9.98	0	9.0285
PMTS.US	CPI Card Group Inc. Common Stock	20201027	2.65	2.66	2.5	2.51	5000	2.51	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20201027	35.04	37.08	33.794	35.34	127200	35.34	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20201027	6.88	6.88	6.88	6.88	0	6.88
PNFP.US	Pinnacle Financial Partners Inc	20201027	45	45.49	43.54	43.6	330672	43.0768	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20201027	26.75	26.85	26.678	26.7	19800	24.75	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20201027	3.03	3.07	3	3	237349	2.7172	down	down	correct
PNNTG.US	PNNTG	20201027	23.4	23.56	23.4	23.55	33700	22.3015	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20201027	61.54	61.54	61.54	61.54	0	61.54
PNT.US	POINT Biopharma Global Inc	20201027	13.2522	13.32	13.0101	13.32	1365	13.32	up	up	correct
PNTG.US	The Pennant Group Inc	20201027	40.06	40.555	39.04	39.63	82200	39.63	down	down	correct
POAI.US	Predictive Oncology Inc	20201027	0.81	0.82	0.77	0.7875	313069	0.7875	down	down	correct
PODD.US	Insulet Corporation	20201027	251.62	253.2	244.51	246.04	285836	246.04	down	up	incorrect
POLA.US	Polar Power Inc	20201027	2.57	2.5921	2.34	2.39	231963	2.39	down	down	correct
POOL.US	Pool Corporation	20201027	367	370.12	361.985	366.99	333458	363.8625	down	down	correct
POPM.US	PopMail.com Inc	20201027	0.0002	0.0002	0.0002	0.0002	0	0.0002
POWI.US	Power Integrations Inc	20201027	61.21	61.6	59.26	59.39	299883	58.962	down	up	incorrect
POWL.US	Powell Industries Inc	20201027	24.09	24.51	23.91	24.06	32973	23.0001	down	up	incorrect
POWW.US	AMMO Inc	20201027	2.44	2.44	2.22	2.24	127201	2.24	down	up	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20201027	28.51	28.51	25.08	25.13	660757	24.0707	down	down	correct
PPBT.US	Purple Biotech Ltd	20201027	4.44	4.68	4.31	4.66	598380	4.66	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20201027	16.13	16.57	16.13	16.2	660701	16.2	up	up	correct
PPD.US	PPD Inc	20201027	34.34	34.96	33.82	34.01	705572	34.01	down	up	incorrect
PPIH.US	Perma	20201027	5.43	5.5	5.37	5.43	5100	5.43
PPSI.US	Pioneer Power Solutions Inc	20201027	2.65	2.7522	2.62	2.64	315878	2.5744	down	down	correct
PPTA.US	Midas Gold Corp.	20201027	8.98	9.2	8.5	9.1554	42190	9.1554	up	up	correct
PRAA.US	PRA Group Inc	20201027	37.73	38	36.56	36.61	222904	36.61	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20201027	30.62	31.73	29.72	31.41	64700	31.41	up	down	incorrect
PRCH.US	Porch Group Inc	20201027	10.38	10.435	10.21	10.31	43279	10.31	down	down	correct
PRDEX.US	PREDEX Funds	20201027	25.14	25.14	25.14	25.14	0	24.0883
PRDO.US	Perdoceo Education Corporation	20201027	11.62	11.9	11.16	11.18	290900	11.18	down	down	correct
PRFT.US	Perficient Inc	20201027	41.75	42.0204	40.915	41.18	245737	41.18	down	down	correct
PRFX.US	PainReform Ltd	20201027	4.61	4.82	4.55	4.6	9700	4.6	down	down	correct
PRGS.US	Progress Software Corporation	20201027	38.62	39.1	38.03	38.14	245819	37.4069	down	down	correct
PRIM.US	Primoris Services Corporation	20201027	18.76	19.09	18.355	18.495	298363	18.3381	down	down	correct
PRIVX.US	Sharespost 100 Fund	20201027	33.23	33.23	33.23	33.23	0	32.5778
PRLD.US	Prelude Therapeutics Incorporated	20201027	32.34	37.99	31.6	36.75	168400	36.75	up	up	correct
PRLVX.US	PRLVX	20201027	33.01	33.01	33.01	33.01	0	32.3576
PROC.US	Procaps Group S.A. Ordinary Shares	20201027	9.93	9.93	9.93	9.93	1000	9.93
PROF.US	Profound Medical Corp	20201027	17.44	18	17.205	17.85	42361	17.85	up	up	correct
PROG.US	Progenity Inc	20201027	8.12	8.2	7.905	7.91	24600	7.91	down	down	correct
PROV.US	Provident Financial Holdings Inc	20201027	13	13.7	12.8919	13.57	3888	12.9909	up	up	correct
PRPH.US	ProPhase Labs Inc	20201027	7.6	7.71	6.68	6.87	147441	6.5465	down	down	correct
PRPL.US	Purple Innovation Inc	20201027	30.65	31.519	30.56	30.92	483000	30.92	up	up	correct
PRPO.US	Precipio Inc	20201027	2.21	2.23	2.11	2.22	654298	2.22	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20201027	3.99	4.0344	3.87	3.98	89459	3.98	down	down	correct
PRTA.US	Prothena Corporation plc	20201027	11.35	11.74	11.35	11.49	115702	11.49	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20201027	2.79	2.98	2.65	2.85	10900	2.85	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20201027	4.76	4.9133	4.74	4.81	389185	4.81	up	up	correct
PRTS.US	CarParts.com Inc	20201027	13.41	14.9	13.13	14.16	2253400	14.16	up	down	incorrect
PRVB.US	Provention Bio Inc	20201027	12.56	12.87	12.32	12.37	274649	12.37	down	down	correct
PSEC.US	Prospect Capital Corporation	20201027	5.19	5.23	5.17	5.22	1695016	4.6486	up	up	correct
PSHG.US	Performance Shipping Inc	20201027	0.504	0.52	0.49	0.4954	63242	4.8593	down	down	correct
PSMT.US	PriceSmart Inc	20201027	73.82	74.885	73.58	74.37	94834	73.8105	up	up	correct
PSNL.US	Personalis Inc	20201027	26.48	27.73	25.92	26.93	489600	26.93	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20201027	17.38	17.38	17.38	17.38	0	16.5691
PSTI.US	Pluristem Therapeutics Inc	20201027	9.4	9.78	9.31	9.74	129804	9.74	up	up	correct
PSTV.US	Plus Therapeutics Inc	20201027	2.47	2.475	2.34	2.36	116391	2.36	down	up	incorrect
PSTX.US	Poseida Therapeutics Inc	20201027	11.515	11.8	11.33	11.7	73205	11.7	up	up	correct
PT.US	Pintec Technology Holdings Limited	20201027	1.29	1.3	1	1.06	1301900	1.06	down	down	correct
PTC.US	PTC Inc	20201027	84.25	85.99	83.72	84.26	720432	84.26	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20201027	52.16	53.97	51.15	53.26	385068	53.26	up	up	correct
PTDEX.US	PREDEX	20201027	25.24	25.24	25.24	25.24	0	24.2454
PTE.US	PolarityTE Inc	20201027	1.0842	1.09	0.986	1.03	1254964	1.03	down	down	correct
PTEN.US	Patterson	20201027	2.68	2.68	2.565	2.65	1604098	2.6112	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20201027	19.31	20.28	18.95	20.27	209400	20.27	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20201027	1.15	1.15	1.15	1.15	2	1.15
PTMN.US	Portman Ridge Finance Corporation	20201027	13.4	13.5	12.9	13	20050	11.7405	down	down	correct
PTNR.US	Partner Communications Company Ltd	20201027	3.98	3.98	3.98	3.98	300	3.98
PTON.US	Peloton Interactive Inc	20201027	120.36	122.534	118.31	121.15	8627000	121.15	up	down	incorrect
PTRS.US	Partners Bancorp	20201027	5.35	5.35	5.13	5.13	2731	5.0482	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20201027	48.435	48.435	42.065	43.7	10816	21.85	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20201027	12.63	13.36	12.63	13.19	367600	12.8322	up	down	incorrect
PULM.US	Pulmatrix Inc	20201027	1.1	1.15	1.08	1.11	236171	1.11	up	up	correct
PUYI.US	Puyi Inc	20201027	5.78	5.78	5.75	5.78	800	5.78
PVAC.US	Penn Virginia Corporation	20201027	8.76	8.88	8.525	8.64	168606	8.64	down	down	correct
PVBC.US	Provident Bancorp Inc	20201027	8.68	8.69	8.585	8.62	16894	8.5117	down	down	correct
PWDEX.US	PREDEX	20201027	25.24	25.24	25.24	25.24	0	24.2454
PWFL.US	PowerFleet Inc	20201027	6.51	6.51	6.25	6.33	52212	6.33	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20201027	21.3	21.3	20.49	20.61	2292	19.3626	down	up	incorrect
PXLW.US	Pixelworks Inc	20201027	2.35	2.37	2.3	2.36	277800	2.36	up	up	correct
PXS.US	Pyxis Tankers Inc	20201027	0.891	0.9247	0.85	0.8522	31774	0.8522	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20201027	18.75	18.75	18.75	18.75	256	16.7042
PXSAW.US	Pyxis Tankers Inc	20201027	0.2611	0.27	0.2611	0.2611	1252	0.2611
PYPD.US	PolyPid Ltd	20201027	11	11.132	10.88	11	9500	11
PYPL.US	PayPal Holdings Inc	20201027	198.79	201.32	197.72	200.43	4754400	200.43	up	down	incorrect
PZZA.US	Papa John's International Inc	20201027	77.94	78.81	76.56	78.56	434084	77.5729	up	up	correct
QADA.US	QAD Inc	20201027	43.655	44.56	43.38	43.63	31115	43.5003	down	down	correct
QADB.US	QAD Inc	20201027	30.5005	30.5005	30.5005	30.5005	53	30.4045
QCOM.US	QUALCOMM Incorporated	20201027	126.51	126.96	125.19	125.91	5825518	123.1	down	up	incorrect
QCRH.US	QCR Holdings Inc	20201027	30.04	30.04	28.98	29.35	41757	29.1671	down	down	correct
QDEL.US	Quidel Corporation	20201027	267.45	273.94	264.55	273.6	717423	273.6	up	down	incorrect
QFIN.US	360 DigiTech Inc	20201027	11.79	12.01	11.64	11.99	466711	11.8281	up	up	correct
QH.US	Quhuo Limited	20201027	7.53	7.98	7.53	7.56	119600	7.56	up	up	correct
QIWI.US	QIWI plc	20201027	15.11	15.2	14.9265	14.95	132678	12.9783	down	down	correct
QK.US	Q&K International Group Limited	20201027	4.28	4.3	4.27	4.27	700	4.27	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20201027	4.19	4.2199	4.0566	4.08	479163	4.08	down	down	correct
QLYS.US	Qualys Inc	20201027	96.99	99.04	95.89	96.03	309771	96.03	down	down	correct
QMCO.US	Quantum Corporation	20201027	4.8	4.8	4.62	4.65	98400	4.65	down	down	correct
QNST.US	QuinStreet Inc	20201027	16.39	16.46	16.03	16.215	184951	16.215	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20201027	23.78	23.96	23.52	23.65	133138	21.8963	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20201027	2	2	1.93	1.97	9976	1.97	down	down	correct
QRTEA.US	Qurate Retail Inc	20201027	7.2751	7.33	7.085	7.25	3139319	5.5479	down	down	correct
QRTEB.US	Qurate Retail Inc	20201027	7.44	7.44	7.2633	7.29	1881	5.6243	down	down	correct
QRTEP.US	Qurate Retail Inc	20201027	99.1	99.1	98.8	98.91	43400	89.8008	down	down	correct
QRVO.US	Qorvo Inc	20201027	134.12	134.72	131.18	131.28	527152	131.28	down	down	correct
QS.US	WT	20201027	13.11	13.2	12.35	12.4	761032	12.4	down	down	correct
QTNT.US	Quotient Limited	20201027	4.57	4.59	4.41	4.57	346400	4.57
QTRX.US	Quanterix Corporation	20201027	38.69	40.36	38.45	39.51	145000	39.51	up	up	correct
QTT.US	Qutoutiao Inc	20201027	2.41	2.41	2.28	2.34	494611	23.4	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20201027	3.75	3.92	3.55	3.6	55791	3.6	down	down	correct
QUIK.US	QuickLogic Corporation	20201027	2.94	2.98	2.81	2.89	66500	2.89	down	down	correct
QUMU.US	Qumu Corporation	20201027	4.7	4.95	4.66	4.86	60700	4.86	up	down	incorrect
QURE.US	uniQure N.V	20201027	43.31	43.98	42	42.18	521400	42.18	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20201027	6.39	6.46	6.24	6.25	57824	6.25	down	up	incorrect
RADI.US	Radius Global Infrastructure Inc	20201027	7.86	8.224	7.458	7.65	21200	7.65	down	up	incorrect
RAIL.US	FreightCar America Inc	20201027	1.73	1.77	1.58	1.64	301754	1.64	down	down	correct
RAND.US	Rand Capital Corporation	20201027	11.32	11.59	11.32	11.59	1796	10.6737	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20201027	31.17	32.88	30.415	32.51	221800	32.51	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20201027	91.09	99.79	90.03	97.44	745349	97.44	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20201027	0.68	0.7315	0.6601	0.6742	538905	0.6742	down	down	correct
RAVN.US	Raven Industries Inc	20201027	23.08	23.2	22.74	22.84	111536	22.84	down	down	correct
RBB.US	RBB Bancorp	20201027	12.8	13	12.32	12.49	41983	12.113	down	down	correct
RBBN.US	Ribbon Communications Inc	20201027	3.94	3.97	3.81	3.82	142132	3.82	down	down	correct
RBCAA.US	Republic Bancorp Inc	20201027	34.13	34.41	33.26	33.52	13867	32.443	down	down	correct
RBCN.US	Rubicon Technology Inc	20201027	8.48	8.48	8.45	8.46	4400	8.46	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20201027	6.75	6.82	6.735	6.8	4800	6.8	up	up	correct
RBNC.US	Reliant Bancorp Inc	20201027	17.58	17.6199	16.95	17.04	39942	16.6386	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20201027	1.25	1.25	1.15	1.15	3787	1.15	down	down	correct
RCEL.US	AVITA Medical Inc	20201027	22.86	23.4	22.55	23.14	34740	23.14	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20201027	9.903	9.903	9.89	9.89	6700	9.89	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20201027	9.76	9.76	9.76	9.76	0	8.9886
RCICX.US	Resource Credit Income Fund Class C	20201027	9.87	9.87	9.87	9.87	0	9.1793
RCII.US	Rent	20201027	31.32	32.38	31.32	32.34	594500	31.316	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20201027	9.78	9.78	9.78	9.78	0	9.0027
RCILX.US	RCILX	20201027	9.76	9.76	9.76	9.76	0	9.027
RCIWX.US	Resource Credit Income Fund Class W Shar	20201027	9.76	9.76	9.76	9.76	0	9.0213
RCKT.US	Rocket Pharmaceuticals Inc	20201027	28.94	29.47	28.55	28.87	299001	28.87	down	down	correct
RCKY.US	Rocky Brands Inc	20201027	24.36	24.5	24	24.23	13572	23.7991	down	down	correct
RCM.US	R1 RCM Inc	20201027	17.05	17.81	17.01	17.51	1338176	17.51	up	up	correct
RCMT.US	RCM Technologies Inc	20201027	1.37	1.45	1.35	1.35	100100	1.35	down	down	correct
RCON.US	Recon Technology Ltd	20201027	1.19	1.2894	1.095	1.1	386362	1.1	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20201027	1.8	1.8	1.8	1.8	1300	4.5
RDCM.US	RADCOM Ltd	20201027	8.86	8.88	8.25	8.29	19400	8.29	down	down	correct
RDFN.US	Redfin Corporation	20201027	44.47	44.582	43.13	43.26	791000	43.26	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20201027	9.83	9.9	9.68	9.74	140355	9.74	down	down	correct
RDI.US	Reading International Inc	20201027	2.6	2.6	2.4	2.42	67800	2.42	down	up	incorrect
RDIB.US	Reading International Inc	20201027	18.2	20.47	18.2	18.3901	4091	18.3901	up	up	correct
RDNT.US	RadNet Inc	20201027	15.87	16.29	15.87	16.2	91053	16.2	up	up	correct
RDUS.US	Radius Health Inc	20201027	13.86	13.96	13.58	13.8	262638	13.8	down	down	correct
RDVT.US	Red Violet Inc	20201027	22.3	22.49	21.95	22.25	164800	22.25	down	up	incorrect
RDWR.US	Radware Ltd	20201027	23.54	23.77	23.32	23.41	310276	23.41	down	up	incorrect
REAL.US	The RealReal Inc	20201027	13.84	14.14	13.66	13.76	482100	13.76	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20201027	1.6	1.6	1.4968	1.4968	10195	1.4966	down	down	correct
REDU.US	RISE Education Cayman Ltd	20201027	5.868	5.99	5.712	5.98	13500	5.98	up	up	correct
REED.US	Reed's Inc	20201027	0.96	0.98	0.94	0.95	64200	0.95	down	down	correct
REFR.US	Research Frontiers Incorporated	20201027	2.76	2.82	2.68	2.79	73700	2.79	up	up	correct
REG.US	Regency Centers Corporation	20201027	37.34	37.79	36.22	36.22	715613	34.4814	down	down	correct
REGI.US	Renewable Energy Group Inc	20201027	57.12	59.775	55.62	59.12	619234	59.12	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20201027	584.98	590.97	579.04	582.52	526227	582.52	down	down	correct
REKR.US	Rekor Systems Inc	20201027	4.78	4.99	4.75	4.8	148152	4.8	up	up	correct
RELI.US	Reliance Global Group Inc	20201027	0.1055	0.1055	0.0972	0.1017	221	8.721	down	down	correct
RELL.US	Richardson Electronics Ltd	20201027	4.355	4.39	4.25	4.26	19489	4.0748	down	down	correct
REPH.US	Recro Pharma Inc	20201027	1.85	1.85	1.81	1.85	265900	1.85
REPL.US	Replimune Group Inc	20201027	42.69	46.595	42.69	44.89	365500	44.89	up	up	correct
RESN.US	Resonant Inc	20201027	2.38	2.4	2.22	2.28	592900	2.28	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20201027	114.61	119.92	113.44	119.05	188400	119.05	up	up	correct
RETO.US	ReTo Eco	20201027	0.699	0.73	0.64	0.728	289100	0.728	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20201027	30.17	30.55	29.68	29.68	465800	28.5631	down	down	correct
RFIL.US	RF Industries Ltd	20201027	4.46	4.49	4.33	4.38	13500	4.38	down	down	correct
RGCO.US	RGC Resources Inc	20201027	23.71	23.8496	23.44	23.6	7978	22.8672	down	up	incorrect
RGEN.US	Repligen Corporation	20201027	178.44	180.8375	175.23	175.84	277077	175.84	down	down	correct
RGLD.US	Royal Gold Inc	20201027	120.1	121.81	119.15	121.33	190174	119.9685	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20201027	0.512	0.5166	0.49	0.5166	215431	0.5166	up	up	correct
RGNX.US	REGENXBIO Inc	20201027	29.11	30	28.53	29.75	269600	29.75	up	up	correct
RGP.US	Resources Connection Inc	20201027	11	11.09	10.84	10.98	191600	10.4607	down	down	correct
RIBT.US	RiceBran Technologies	20201027	0.645	0.645	0.587	0.61	234807	0.61	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20201027	24.52	25.43	24.01	25.02	58540	24.9262	up	up	correct
RIDE.US	Lordstown Motors Corp	20201027	19.06	19.5	16.5	16.56	5341006	16.56	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20201027	2.43	2.49	2.37	2.47	3574177	2.47	up	up	correct
RILY.US	B. Riley Financial Inc	20201027	25.38	25.73	25.29	25.57	47050	23.3317	up	up	correct
RILYM.US	RILYM	20201027	23.8	23.85	23.75	23.8	9300	22.362
RILYN.US	B. Riley Financial Inc	20201027	23.67	23.7	23.5	23.65	7900	22.2131	down	down	correct
RILYP.US	B. Riley Financial Inc	20201027	24.09	24.2	23.9	23.9	14600	22.4061	down	down	correct
RIOT.US	Riot Blockchain Inc	20201027	4.03	4.16	3.86	4.02	10807100	4.02	down	down	correct
RIVE.US	Riverview Financial Corporation	20201027	7.17	7.19	6.98	7	9600	7	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20201027	3.26	3.58	3.26	3.35	156350	3.35	up	up	correct
RLAY.US	Relay Therapeutics Inc	20201027	37.65	39.49	36.06	38.92	132500	38.92	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20201027	32.89	33.405	32.77	33.06	65080	33.06	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20201027	11.3	11.34	11.27	11.29	11700	10.6546	down	down	correct
RMBL.US	RumbleON Inc	20201027	37.3	41.75	37.19	40.49	119639	40.49	up	down	incorrect
RMBS.US	Rambus Inc	20201027	14.13	14.19	14.04	14.08	364451	14.08	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20201027	2.77	2.8	2.75	2.77	24863	2.77
RMNI.US	Rimini Street Inc	20201027	3.27	3.64	3.18	3.55	815900	3.55	up	down	incorrect
RMR.US	The RMR Group Inc	20201027	27.81	27.8417	26.97	27.28	42607	22.4435	down	down	correct
RMRM.US	RMR Mortgage Trust	20201027	7.58	7.66	7.53	7.53	48000	7.166	down	down	correct
RMTI.US	Rockwell Medical Inc	20201027	0.92	0.93	0.87	0.89	955600	0.89	down	down	correct
RNA.US	Avidity Biosciences Inc	20201027	27.09	28.19	26.51	27.3	103808	27.3	up	up	correct
RNDB.US	Randolph Bancorp Inc	20201027	13.4183	13.52	13.25	13.25	992	13.1739	down	down	correct
RNLX.US	Renalytix Plc	20201027	12.32	12.41	11.36	12.04	15900	12.04	down	down	correct
RNST.US	Renasant Corporation	20201027	29.32	29.45	28.41	28.69	565289	27.8614	down	up	incorrect
RNWK.US	RealNetworks Inc	20201027	1.63	2	1.63	1.8	8131500	1.8	up	up	correct
ROAD.US	Construction Partners Inc	20201027	21.21	21.21	20.09	20.28	89800	20.28	down	down	correct
ROCK.US	Gibraltar Industries Inc	20201027	62.71	63.45	61.89	62.29	220000	62.29	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20201027	10.88	10.97	10.24	10.25	1117531	9.9608	down	up	incorrect
ROKU.US	Roku Inc	20201027	219.74	226.5	217.18	225.07	2773400	225.07	up	down	incorrect
ROLL.US	RBC Bearings Incorporated	20201027	124.72	125.7564	121.89	122.58	125648	122.58	down	up	incorrect
ROST.US	Ross Stores Inc	20201027	91.74	92.48	90.88	91.45	1280394	90.5632	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20201027	23.25	24.41	23.15	24.31	474100	24.31	up	up	correct
RPD.US	Rapid7 Inc	20201027	65.52	66.35	64.61	64.81	548100	64.81	down	down	correct
RPRX.US	Royalty Pharma plc	20201027	38.8	39.16	37.645	37.87	1151251	37.1277	down	down	correct
RPTX.US	Repare Therapeutics Inc	20201027	26.96	27.59	26.13	26.3	54300	26.3	down	down	correct
RRBI.US	Red River Bancshares Inc	20201027	46.18	46.5	45.9	46.21	6200	45.9153	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20201027	13.29	13.29	12.31	12.59	592484	12.59	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20201027	19.7256	19.95	18.4419	18.75	3728538	17.6408	down	down	correct
RSSS.US	Research Solutions Inc	20201027	2.43	2.44	2.35	2.36	7719	2.36	down	down	correct
RTLR.US	Rattler Midstream LP	20201027	6.405	6.405	6.12	6.17	218100	5.5409	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20201027	4.57	4.8	4.5	4.65	186157	4.65	up	down	incorrect
RUN.US	Sunrun Inc	20201027	55.68	57.11	54.44	54.66	4441100	54.66	down	down	correct
RUSHA.US	Rush Enterprises Inc	20201027	37.09	37.35	36.49	36.63	185730	35.9298	down	down	correct
RUSHB.US	Rush Enterprises Inc	20201027	32.5	32.5	32.5	32.5	1365	31.831
RUTH.US	Ruth's Hospitality Group Inc	20201027	11.22	11.485	11.16	11.29	385124	11.29	up	up	correct
RVMD.US	Revolution Medicines Inc	20201027	33.8	34.35	30.89	32.92	591600	32.92	down	down	correct
RVNC.US	Revance Therapeutics Inc	20201027	25.2	26.48	25.17	26.03	446946	26.03	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20201027	0.44	0.44	0.44	0.44	35	0.44
RVSB.US	Riverview Bancorp Inc	20201027	5.03	5.03	4.8	4.87	98153	4.7196	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20201027	1.23	1.2373	1.1985	1.22	230219	1.22	down	down	correct
RXT.US	Rackspace Technology Inc	20201027	16.13	16.2	15.81	16.05	527970	16.05	down	down	correct
RYAAY.US	Ryanair Holdings plc	20201027	86.18	86.18	82.79	83.05	475450	83.05	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20201027	23.07	23.81	22.29	23.24	138100	23.24	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20201027	28.21	28.2276	27.67	28.13	14409	26.394	down	down	correct
RZLT.US	Rezolute Inc	20201027	16.75	22.5	16.75	22.5	3553	22.5	up	up	correct
SABR.US	Sabre Corporation	20201027	6.78	6.79	6.42	6.47	7330525	6.47	down	down	correct
SABRP.US	Sabre Corporation	20201027	95.09	96.11	92.97	92.97	3800	87.6581	down	down	correct
SAFM.US	Sanderson Farms Inc	20201027	125.33	129.26	125.33	128.44	231866	127.0824	up	up	correct
SAFT.US	Safety Insurance Group Inc	20201027	69.54	70.0127	68.59	69	69861	65.2259	down	down	correct
SAGE.US	Sage Therapeutics Inc	20201027	70.41	72.25	68.54	70.8	296074	70.8	up	down	incorrect
SAIA.US	Saia Inc	20201027	147.28	147.9	142.49	143.79	200613	143.79	down	down	correct
SAL.US	Salisbury Bancorp Inc	20201027	34.22	34.22	34.22	34.22	809	33.0945
SALM.US	Salem Media Group Inc	20201027	0.94	0.96	0.92	0.95	533500	0.95	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20201027	11.7054	11.87	11.6	11.68	46782	11.0839	down	down	correct
SANM.US	Sanmina Corporation	20201027	25.22	25.76	24.95	25.16	525391	25.16	down	down	correct
SANW.US	S&W Seed Company	20201027	2.4	2.42	2.36	2.39	11200	2.39	down	up	incorrect
SASR.US	Sandy Spring Bancorp Inc	20201027	26.2	26.39	25.18	25.24	218115	24.219	down	down	correct
SATS.US	EchoStar Corporation	20201027	25.18	25.2526	24.21	24.27	307860	24.27	down	down	correct
SAVA.US	Cassava Sciences Inc	20201027	9.13	9.4299	8.91	9.11	1233619	9.11	down	down	correct
SBAC.US	SBA Communications Corporation	20201027	303.44	306.2	299.77	301.83	448475	299.0483	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20201027	21.39	21.48	20.92	20.92	198853	20.6759	down	down	correct
SBET.US	Sharplink Gaming Ltd	20201027	1.43	1.43	1.34	1.36	64200	1.36	down	down	correct
SBFG.US	SB Financial Group Inc	20201027	15.57	15.78	15.49	15.68	13156	15.2063	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20201027	17.98	18.025	17.075	17.29	896923	16.719	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20201027	6.85	6.94	6.81	6.815	344902	5.9354	down	down	correct
SBNY.US	Signature Bank	20201027	83.13	83.42	79.55	79.62	856159	78.2707	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20201027	13.93	14.32	13.69	13.735	1854221	12.5317	down	down	correct
SBSI.US	Southside Bancshares Inc	20201027	27.35	27.4	26.42	26.45	110686	25.2413	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20201027	3.78	3.83	3.74	3.75	20900	3.75	down	up	incorrect
SBUX.US	Starbucks Corporation	20201027	89.48	90.345	89.17	90.05	8027508	88.1699	up	up	correct
SCHL.US	Scholastic Corporation	20201027	21.59	21.59	20.79	20.935	120658	20.3809	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20201027	20.31	20.4	20.05	20.25	131721	19.7213	down	down	correct
SCKT.US	Socket Mobile Inc	20201027	2.59	2.69	2.25	2.52	2105900	2.52	down	down	correct
SCOA.US	Scion Tech Growth I	20201027	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20201027	1.97	1.97	1.86	1.95	469400	1.95	down	down	correct
SCPH.US	scPharmaceuticals Inc	20201027	8.69	8.715	7.95	8.08	83400	8.08	down	down	correct
SCPL.US	SciPlay Corporation	20201027	15.1	15.3	14.61	15.2	741300	15.2	up	up	correct
SCR.US	Score Media and Gaming Inc	20201027	0.598	0.65	0.5755	0.6104	81320	0.6104	up	up	correct
SCSC.US	ScanSource Inc	20201027	20.34	21.41	20.25	20.41	97300	20.41	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20201027	33.08	33.63	32.3	32.69	241974	16.2054	down	down	correct
SCVX.US	UN	20201027	9.95	9.95	9.92	9.92	175025	9.92	down	down	correct
SCWX.US	SecureWorks Corp	20201027	11.02	11.29	10.57	10.6	69200	10.6	down	down	correct
SCYX.US	SCYNEXIS Inc	20201027	4.87	4.8899	4.52	4.65	69800	4.65	down	down	correct
SDC.US	SmileDirectClub Inc	20201027	10.25	10.415	9.67	9.88	6120900	9.88	down	down	correct
SDGR.US	Schrödinger Inc	20201027	58.47	59.7	57.79	59.63	385900	59.63	up	up	correct
SEAC.US	SeaChange International Inc	20201027	0.78	0.79	0.73	0.73	275300	0.73	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20201027	9.9	9.9	9.8716	9.9	7261	9.9
SEATW.US	Vivid Seats Inc. Warrant	20201027	1.1	1.1	1.1	1.1	100	1.0295
SECO.US	Secoo Holding Limited	20201027	2.8	2.85	2.65	2.76	49100	2.76	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20201027	269.82	275.27	255.43	261.84	1815132	261.84	down	up	incorrect
SEED.US	Origin Agritech Limited	20201027	9.29	9.5	9.135	9.5	6528	9.5	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20201027	0.7737	0.8099	0.7702	0.78	245383	0.78	up	down	incorrect
SEIC.US	SEI Investments Company	20201027	50.2	50.63	49.625	49.83	723845	48.8858	down	down	correct
SELB.US	Selecta Biosciences Inc	20201027	3.11	3.14	2.83	2.96	3798600	2.96	down	down	correct
SELF.US	Global Self Storage Inc	20201027	3.98	3.98	3.92	3.95	7025	3.7059	down	down	correct
SENEA.US	Seneca Foods Corporation	20201027	40.4	40.85	40.31	40.58	8800	40.58	up	up	correct
SENEB.US	Seneca Foods Corporation	20201027	42	42	42	42	0	42
SESN.US	Sesen Bio Inc	20201027	1.1	1.11	1.03	1.11	1384200	1.11	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20201027	29.01	29.01	29.01	29.01	41	28.2763
SFBS.US	ServisFirst Bancshares Inc	20201027	38.06	38.0634	37.12	37.18	88534	36.6748	down	down	correct
SFET.US	Safe	20201027	1.02	1.02	0.99	1	195000	1	down	down	correct
SFIX.US	Stitch Fix Inc	20201027	35.85	38.17	35.6	37.7	1942100	37.7	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20201027	20.71	20.92	20.33	20.4	2134814	20.4	down	up	incorrect
SFNC.US	Simmons First National Corporation	20201027	17.33	17.49	16.87	16.895	413477	16.3623	down	down	correct
SFST.US	Southern First Bancshares Inc	20201027	27.04	27.04	26.01	26.15	42700	26.15	down	up	incorrect
SFT.US	Shift Technologies Inc	20201027	9.6	9.68	9.37	9.51	495962	9.51	down	down	correct
SGA.US	Saga Communications Inc	20201027	19.3	19.335	18.67	18.67	7148	17.9127	down	up	incorrect
SGBX.US	SG Blocks Inc	20201027	2.7	2.7	2.41	2.5	496795	2.5	down	down	correct
SGC.US	Superior Group of Companies Inc	20201027	24.22	24.6	23.975	24.33	39515	23.795	up	down	incorrect
SGEN.US	Seagen Inc	20201027	197.46	199.278	195.82	196.92	407106	196.92	down	down	correct
SGH.US	SMART Global Holdings Inc	20201027	24.87	24.98	24.37	24.56	165400	24.56	down	down	correct
SGLB.US	Sigma Labs Inc	20201027	2.54	2.56	2.25	2.33	359245	2.33	down	down	correct
SGMA.US	SigmaTron International Inc	20201027	3.59	3.64	3.48	3.5	15000	3.5	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20201027	2.118	2.118	2.1	2.1	1400	2.1	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20201027	11.15	11.3051	10.74	11.19	959064	11.19	up	up	correct
SGMS.US	Scientific Games Corporation	20201027	33	33.02	31.26	31.77	1535551	31.77	down	down	correct
SGOC.US	SGOCO Group Ltd	20201027	0.99	1.14	0.99	1.14	3197	1.14	up	up	correct
SGRP.US	SPAR Group Inc	20201027	0.745	0.8708	0.745	0.8094	901678	0.8094	up	up	correct
SGRY.US	Surgery Partners Inc	20201027	21.92	22.08	21.59	21.71	313300	21.71	down	down	correct
SHBI.US	Shore Bancshares Inc	20201027	11.18	11.18	10.76	10.77	10626	10.3748	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20201027	44.62	45.36	44.29	44.91	103151	27.9849	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20201027	0.467	0.48	0.4552	0.47	1336774	0.47	up	down	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20201027	0.025	0.03	0.023	0.0235	75955	0.0235	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20201027	0.038	0.038	0.028	0.0291	18556	0.0291	down	down	correct
SHOO.US	Steven Madden Ltd	20201027	23.26	25.52	23.2001	25.36	2014734	25.0006	up	down	incorrect
SHPW.US	WT	20201027	0.471	0.4848	0.4249	0.4701	4816	0.4701	down	up	incorrect
SHYF.US	The Shyft Group Inc	20201027	20.88	20.92	19.79	19.83	141592	19.7607	down	up	incorrect
SIBN.US	SI	20201027	20.91	21.36	20.66	21.01	258300	21.01	up	up	correct
SIEB.US	Siebert Financial Corp	20201027	3.67	3.7563	3.63	3.63	16291	3.63	down	down	correct
SIEN.US	Sientra Inc	20201027	4.35	4.35	4.17	4.33	405981	4.33	down	down	correct
SIFY.US	Sify Technologies Limited	20201027	1.13	1.15	1.06	1.09	80432	1.09	down	down	correct
SIGA.US	SIGA Technologies Inc	20201027	6.68	6.84	6.46	6.49	172500	6.49	down	down	correct
SIGI.US	Selective Insurance Group Inc	20201027	55.53	55.87	53.89	54.04	186923	53.089	down	down	correct
SILC.US	Silicom Ltd	20201027	35.18	35.99	35.18	35.58	9900	35.58	up	up	correct
SILK.US	Silk Road Medical Inc	20201027	60.06	62.3	59.2	62.08	261700	62.08	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20201027	39.34	39.43	38.11	38.35	155253	37.1357	down	down	correct
SINO.US	Sino	20201027	1.59	1.8406	1.59	1.8406	163050	1.8406	up	up	correct
SINT.US	Sintx Technologies Inc	20201027	1.83	1.84	1.77	1.78	475283	1.78	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20201027	3.82	3.8382	3.6513	3.78	972832	3.78	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20201027	5.85	5.93	5.76	5.91	20521492	5.8336	up	down	incorrect
SISI.US	Shineco Inc	20201027	2.72	2.8	2.7	2.72	26243	2.72
SITM.US	SiTime Corporation	20201027	91.76	94.61	91.76	92.85	72800	92.85	up	up	correct
SIVB.US	SVB Financial Group	20201027	286.32	292.005	286.05	289.56	404537	289.56	up	down	incorrect
SIVBP.US	SVB Financial Group	20201027	26.48	26.6	26.35	26.53	17200	24.9436	up	up	correct
SKYW.US	SkyWest Inc	20201027	31.29	32.11	29.56	29.72	479500	29.72	down	down	correct
SLAB.US	Silicon Laboratories Inc	20201027	102.66	103.22	99.47	99.93	258025	99.93	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20201027	3.45	3.48	3.37	3.39	285100	3.39	down	down	correct
SLGG.US	Super League Gaming Inc	20201027	1.69	1.89	1.69	1.84	572500	1.84	up	up	correct
SLGL.US	Sol	20201027	8.286	8.32	8.16	8.32	8100	8.32	up	up	correct
SLGN.US	Silgan Holdings Inc	20201027	35.06	35.565	34.925	35.37	685228	34.7856	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20201027	0.4326	0.4383	0.4118	0.42	86749	2.1	down	down	correct
SLM.US	SLM Corporation	20201027	9.4	9.51	9.13	9.19	2904127	9.0638	down	down	correct
SLMBP.US	SLM Corporation	20201027	44.36	44.695	44.36	44.6	63396	42.7348	up	up	correct
SLN.US	Silence Therapeutics plc	20201027	15.52	15.59	15.52	15.52	1600	15.52
SLNH.US	Soluna Holdings Inc	20201027	1.9	1.9	1.85	1.85	2500	1.85	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20201027	1.78	1.78	1.73	1.73	296896	1.73	down	down	correct
SLP.US	Simulations Plus Inc	20201027	69.4	70.19	68.16	68.19	101528	67.9872	down	down	correct
SLRC.US	SLR Investment Corp	20201027	16	16.39	16	16.14	74007	14.4631	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20201027	0.723	0.73	0.701	0.716	64100	0.716	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20201027	2.82	2.82	2.67	2.75	58902	2.75	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20201027	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20201027	24.81	27.26	24.59	26.84	85596	26.2756	up	down	incorrect
SMBK.US	SmartFinancial Inc	20201027	14.59	14.9	14.36	14.5	53943	14.3071	down	down	correct
SMCI.US	Super Micro Computer Inc	20201027	24.25	24.39	23.715	23.74	220313	23.74	down	up	incorrect
SMED.US	Sharps Compliance Corp	20201027	5.55	6.634	5.445	6.34	674987	6.34	up	up	correct
SMID.US	Smith	20201027	7.09	7.09	6.89	7.09	800	7.09
SMIT.US	Schmitt Industries Inc	20201027	5.11	5.11	5.06	5.06	2800	5.06	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20201027	59.59	59.59	58.35	59	1700	59	down	down	correct
SMMF.US	Summit Financial Group Inc	20201027	17.59	18.01	17.59	17.68	3468	17.0588	up	up	correct
SMMT.US	Summit Therapeutics Inc	20201027	3.39	3.49	3.26	3.33	49219	3.33	down	down	correct
SMPL.US	The Simply Good Foods Company	20201027	20.18	20.5	19.86	20.24	1414200	20.24	up	up	correct
SMSI.US	Smith Micro Software Inc	20201027	4.25	4.39	4.2	4.27	476200	4.27	up	up	correct
SMTC.US	Semtech Corporation	20201027	56.13	56.3225	54.98	55.47	216748	55.47	down	up	incorrect
SNAX.US	Stryve Foods Inc	20201027	10.35	10.35	10.03	10.1	2294	10.1	down	down	correct
SNBR.US	Sleep Number Corporation	20201027	63	65.59	62.9	64.73	435402	64.73	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20201027	2.94	2.94	2.73	2.75	450600	2.75	down	down	correct
SND.US	Smart Sand Inc	20201027	1.402	1.42	1.33	1.405	345800	1.405	up	up	correct
SNDL.US	Sundial Growers Inc	20201027	0.1725	0.1799	0.165	0.1702	12507620	0.1702	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20201027	16.28	18	16.2	17.84	751300	17.84	up	up	correct
SNES.US	SenesTech Inc	20201027	1.5	1.5588	1.42	1.45	200222	1.45	down	down	correct
SNEX.US	StoneX Group Inc	20201027	55.9	57.64	54.94	55.51	30000	55.51	down	down	correct
SNFCA.US	Security National Financial Corporation	20201027	7.05	7.05	6.63	6.7	38659	6.381	down	up	incorrect
SNGX.US	Soligenix Inc	20201027	1.78	1.78	1.7	1.75	330900	1.75	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20201027	7.85	7.85	7.58	7.74	10584	7.74	down	up	incorrect
SNPS.US	Synopsys Inc	20201027	222.64	225	221.42	222.91	536232	222.91	up	up	correct
SNT.US	Senstar Technologies Ltd.	20201027	3.7	3.73	3.5999	3.69	22168	2.0208	down	down	correct
SNY.US	Sanofi	20201027	48.54	48.58	47.35	47.4	1410095	45.6749	down	down	correct
SOHO.US	Sotherly Hotels Inc	20201027	1.63	1.63	1.59	1.6	40300	1.6	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20201027	5.89	6.03	5.85	6.01	6400	6.01	up	up	correct
SOHON.US	Sotherly Hotels Inc	20201027	5.93	6.1	5.86	6.08	8000	6.08	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20201027	6.01	6.18	6.01	6.18	1100	6.18	up	up	correct
SOHU.US	Sohu.com Limited	20201027	18.1	18.8	17.94	18.47	150066	18.47	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20201027	2.51	2.64	2.46	2.64	3594827	2.64	up	down	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20201027	1.17	1.23	1.1	1.23	13144	1.23	up	up	correct
SOLY.US	Soliton Inc	20201027	8.26	8.35	7.86	8.06	128205	8.06	down	down	correct
SONM.US	Sonim Technologies Inc	20201027	0.5741	0.585	0.53	0.5698	136859	5.698	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20201027	2.7	2.74	2.65	2.7	196800	2.7
SONO.US	Sonos Inc	20201027	15.88	16.4	15.81	16.17	2378000	16.17	up	up	correct
SOTK.US	Sono	20201027	3.9	3.9	3.9	3.9	0	3.9
SP.US	SP Plus Corporation	20201027	18.58	19	18.22	18.86	145943	18.86	up	up	correct
SPCB.US	SuperCom Ltd	20201027	0.8	0.8499	0.8	0.81	148899	0.81	up	up	correct
SPFI.US	South Plains Financial Inc	20201027	14.37	14.37	12.47	14.19	8600	13.9598	down	down	correct
SPI.US	SPI Energy Co. Ltd	20201027	9.73	9.78	8.39	8.82	19178711	8.82	down	down	correct
SPKE.US	Spark Energy Inc	20201027	16.5	16.75	16.1	16.75	8207	16.1845	up	up	correct
SPLK.US	Splunk Inc	20201027	211.15	213.2791	208.635	208.77	973611	208.77	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20201027	13.925	14.25	13.65	13.93	98200	13.93	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20201027	28.82	29.05	28.2	28.43	147648	28.1087	down	down	correct
SPOK.US	Spok Holdings Inc	20201027	8.975	9	8.75	8.75	58762	8.2159	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20201027	3.38	3.45	3.26	3.41	2483500	3.41	up	up	correct
SPRB.US	Spruce Biosciences Inc	20201027	18.75	20.05	18.75	19.92	81800	19.92	up	up	correct
SPRO.US	Spero Therapeutics Inc	20201027	13.61	13.83	13.175	13.52	123100	13.52	down	down	correct
SPSC.US	SPS Commerce Inc	20201027	85.67	86.5125	85.12	85.69	109940	85.69	up	up	correct
SPT.US	Sprout Social Inc	20201027	45.85	47.38	45.02	46.45	408000	46.45	up	up	correct
SPTN.US	SpartanNash Company	20201027	20.03	20.225	19.44	19.49	228149	18.5996	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20201027	14.52	14.65	13.88	14.55	576051	14.55	up	up	correct
SPWR.US	SunPower Corporation	20201027	15.85	16.28	15.13	15.49	9028928	15.49	down	down	correct
SQBG.US	Sequential Brands Group Inc	20201027	6.754	7.36	6.58	6.59	228266	6.59	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20201027	6.75	7.36	6.58	6.59	228300	6.59	down	down	correct
SQFT.US	Presidio Property Trust Inc	20201027	4.17	4.17	3.893	4.08	1800	3.5713	down	down	correct
SRAX.US	SRAX Inc	20201027	2.31	2.39	2.31	2.38	24900	2.38	up	up	correct
SRCE.US	1st Source Corporation	20201027	35.12	35.38	33.75	33.89	33192	32.7129	down	up	incorrect
SRCL.US	Stericycle Inc	20201027	65.9	66.01	65.21	65.33	276896	65.33	down	down	correct
SRDX.US	Surmodics Inc	20201027	39.58	39.71	38.38	38.88	25800	38.88	down	down	correct
SREV.US	ServiceSource International Inc	20201027	1.41	1.49	1.37	1.4	106300	1.4	down	down	correct
SRGA.US	Surgalign Holdings Inc	20201027	1.92	1.93	1.87	1.92	467800	1.92
SRNE.US	Sorrento Therapeutics Inc	20201027	8.04	8.11	7.65	7.71	6975553	7.71	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20201027	139.63	140.9099	137.3443	139.62	440570	139.62	down	down	correct
SRRA.US	Sierra Oncology Inc	20201027	12.422	12.95	12.261	12.85	16800	12.85	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20201027	40.9	40.9	40.9	40.9	0	40.9
SRRK.US	Scholar Rock Holding Corporation	20201027	17.25	31.69	17.25	30.02	53359152	30.02	up	down	incorrect
SRSAU.US	Sarissa Capital Acquisition Corp	20201027	10.2	10.21	10.16	10.2	423300	10.2
SRTS.US	Sensus Healthcare Inc	20201027	2.6	2.67	2.59	2.59	6700	2.59	down	down	correct
SSB.US	South State Corporation	20201027	60.48	61.01	58.77	59.28	304512	57.5011	down	down	correct
SSBI.US	Summit State Bank	20201027	12	12.49	11.8905	12.39	4163	10.8344	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20201027	1.4	1.415	1.37	1.37	12254	1.37	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20201027	64.14	64.65	62.83	62.98	938716	62.2778	down	down	correct
SSNT.US	SilverSun Technologies Inc	20201027	3.15	3.89	3.03	3.21	1467541	2.7258	up	up	correct
SSP.US	The E.W. Scripps Company	20201027	10.16	10.24	9.79	9.85	242038	9.8148	down	down	correct
SSRM.US	SSR Mining Inc	20201027	18.8	19.22	18.64	19.21	819016	18.973	up	up	correct
SSSS.US	SuRo Capital Corp	20201027	8.15	8.43	8.12	8.39	321300	4.8703	up	up	correct
SSTI.US	ShotSpotter Inc	20201027	32.32	32.5	31.26	31.56	19700	31.56	down	down	correct
SSYS.US	Stratasys Ltd	20201027	13.65	13.92	13.51	13.56	573040	13.56	down	down	correct
STAA.US	STAAR Surgical Company	20201027	71.4	74.71	70.4	74.59	346614	74.59	up	down	incorrect
STAB.US	Statera Biopharma Inc	20201027	2.51	2.77	2.46	2.7	347900	2.7	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20201027	1.6	1.61	1.21	1.23	2455638	7.38	down	down	correct
STBA.US	S&T Bancorp Inc	20201027	20.76	20.76	19.94	19.96	116642	18.9825	down	down	correct
STCN.US	Steel Connect Inc	20201027	0.57	0.61	0.55	0.55	91500	0.55	down	down	correct
STEP.US	StepStone Group Inc	20201027	26.1	26.69	25.65	25.92	216800	25.6772	down	down	correct
STFC.US	State Auto Financial Corporation	20201027	13.29	13.49	12.93	13.01	87589	12.7543	down	down	correct
STGW.US	MDC Partners Inc	20201027	2.2	2.2	2.03	2.06	82948	2.06	down	up	incorrect
STIM.US	Neuronetics Inc	20201027	5.75	5.75	5.35	5.4	98900	5.4	down	down	correct
STKL.US	SunOpta Inc	20201027	7.52	7.84	7.43	7.79	513453	7.79	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20201027	2.33	2.33	2.16	2.22	11100	2.22	down	up	incorrect
STLD.US	Steel Dynamics Inc	20201027	31.42	31.68	31.16	31.4	1294883	30.7537	down	down	correct
STND.US	Standard AVB Financial Corp	20201027	32.8	32.94	32.8	32.82	3186	32.1619	up	up	correct
STNE.US	StoneCo Ltd	20201027	57.28	58	55.76	55.98	1920800	55.98	down	down	correct
STOK.US	Stoke Therapeutics Inc	20201027	39.64	41.561	39.21	41.02	122800	41.02	up	up	correct
STRA.US	Strategic Education Inc	20201027	94	94.51	89.99	89.99	104090	87.3339	down	down	correct
STRL.US	Sterling Construction Company Inc	20201027	16.78	16.78	15.69	15.84	243000	15.84	down	down	correct
STRM.US	Streamline Health Solutions Inc	20201027	1.35	1.38	1.33	1.33	12900	1.33	down	down	correct
STRO.US	Sutro Biopharma Inc	20201027	12.25	12.79	12.25	12.67	36600	12.67	up	up	correct
STRR.US	Star Equity Holdings Inc	20201027	2.8	2.8594	2.52	2.63	322292	2.63	down	down	correct
STRRP.US	Star Equity Holdings Inc	20201027	7.54	7.54	7.54	7.54	100	6.0466
STRS.US	Stratus Properties Inc	20201027	22.24	22.25	22	22	5600	22	down	down	correct
STRT.US	Strattec Security Corporation	20201027	29.14	29.25	28.75	28.96	33100	28.96	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20201027	3.88	3.99	3.78	3.83	234591	3.83	down	down	correct
STTK.US	Shattuck Labs Inc	20201027	23.69	25.72	23.45	24.95	185700	24.95	up	up	correct
STX.US	Seagate Technology Holdings plc	20201027	49.07	49.15	48.46	48.555	3541262	46.5822	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20201027	14	14	13.28	13.29	13384	12.9893	down	down	correct
SUMO.US	Sumo Logic Inc	20201027	18.74	19.29	18.5	19.29	627600	19.29	up	up	correct
SUMR.US	Summer Infant Inc	20201027	20.2865	20.475	19.21	20.475	7214	20.475	up	up	correct
SUNS.US	SLR Senior Investment Corp	20201027	12.96	13.26	12.9	12.95	48129	11.823	down	down	correct
SUNW.US	Sunworks Inc	20201027	2.91	3.05	2.76	2.88	8248544	2.88	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20201027	19.73	19.73	18.76	18.84	373179	18.84	down	down	correct
SURF.US	Surface Oncology Inc	20201027	8.93	9.16	8.8	9.09	377300	9.09	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20201027	0.105	0.1075	0.098	0.102	448085	5.1	down	down	correct
SVBI.US	Severn Bancorp Inc	20201027	6.4	6.4	6.36	6.36	889	6.244	down	down	correct
SVC.US	Service Properties Trust	20201027	7.64	7.8	7.5	7.5	715318	7.4805	down	up	incorrect
SVRA.US	Savara Inc	20201027	1.16	1.1894	1.12	1.14	93013	1.14	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20201027	3.12	3.2	3.12	3.16	2100	3.16	up	down	incorrect
SWAV.US	ShockWave Medical Inc	20201027	71.89	73.73	71.28	72.25	237700	72.25	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20201027	16.07	17.24	15.91	16.96	2289300	16.6845	up	up	correct
SWIR.US	Sierra Wireless Inc	20201027	11.21	11.3023	10.98	11.22	144849	11.22	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20201027	14.5	14.5	13.95	13.95	1147	13.95	down	down	correct
SWKS.US	Skyworks Solutions Inc	20201027	147.49	148.2	144.41	145.12	1101027	142.8471	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20201027	60.28	63.04	59.625	60.95	109600	60.95	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20201027	1.284	1.4	1.26	1.328	500700	1.328	up	up	correct
SY.US	So	20201027	12	12.39	12	12.2	120700	12.2	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20201027	38.63	38.67	37.66	38.16	90891	37.1713	down	down	correct
SYBX.US	Synlogic Inc	20201027	1.94	2.011	1.87	1.91	103500	1.91	down	down	correct
SYNA.US	Synaptics Incorporated	20201027	80.09	82.37	79.0901	81.54	379142	81.54	up	up	correct
SYNC.US	Synacor Inc	20201027	1.38	1.4	1.37	1.37	35733	1.37	down	down	correct
SYNH.US	Syneos Health Inc	20201027	58.05	58.39	55.83	55.92	747703	55.92	down	down	correct
SYNL.US	Synalloy Corporation	20201027	4.01	5.4495	4.01	5.2	2544665	5.2	up	up	correct
SYPR.US	Sypris Solutions Inc	20201027	1.16	1.18	1.125	1.15	104256	1.15	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20201027	7.11	7.152	6.81	7	898200	7	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20201027	5.7	6.1	5.4	6.05	348794	6.05	up	up	correct
SYTAW.US	Siyata Mobile Inc	20201027	2.39	3	1.82	2.545	41949	2.545	up	up	correct
TA.US	TravelCenters of America Inc	20201027	25.94	26.05	24.2	25.05	182103	25.05	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20201027	8.28	8.32	8.05	8.26	1060085	8.1173	down	down	correct
TACT.US	TransAct Technologies Incorporated	20201027	7.07	7.19	7.07	7.15	25300	7.15	up	up	correct
TAIT.US	Taitron Components Incorporated	20201027	2.3758	2.5429	2.35	2.47	15922	2.343	up	up	correct
TALK.US	Talkspace Inc	20201027	9.75	9.79	9.75	9.79	1781	9.79	up	up	correct
TANH.US	Tantech Holdings Ltd	20201027	2.69	2.99	2.62	2.98	815600	2.98	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20201027	25.5581	25.94	25.34	25.37	16823	23.4851	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20201027	25.16	25.5	25.16	25.31	13108	22.9954	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20201027	25.2615	25.2615	25.01	25.01	12419	23.1595	down	up	incorrect
TAOP.US	Taoping Inc	20201027	3	3.035	2.8703	2.93	75002	2.93	down	down	correct
TARA.US	Protara Therapeutics Inc	20201027	20.57	20.57	18.9063	18.94	101459	18.94	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20201027	20.33	22.54	19.835	20.195	75600	20.195	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20201027	6.4	6.51	6.23	6.305	155340	5.7215	down	up	incorrect
TATT.US	TAT Technologies Ltd	20201027	4.35	4.36	4.315	4.36	1513	4.36	up	down	incorrect
TAYD.US	Taylor Devices Inc	20201027	9.7	9.8	9.31	9.31	4300	9.31	down	up	incorrect
TBBK.US	The Bancorp Inc	20201027	9.38	9.46	9.06	9.08	308147	9.08	down	up	incorrect
TBK.US	Triumph Bancorp Inc	20201027	45	45	42.82	44.46	234096	44.46	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20201027	26.145	26.24	26.098	26.19	4700	24.1634	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20201027	10.05	10.1	10	10	3954	10	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20201027	0.74	0.74	0.7	0.7159	424005	0.7159	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20201027	0.081	0.081	0.081	0.081	0	0.081
TBNK.US	Territorial Bancorp Inc	20201027	22.24	22.24	20.93	21.47	11763	20.3268	down	down	correct
TBPH.US	Theravance Biopharma Inc	20201027	19.7	20.53	19.22	20.16	791108	20.16	up	down	incorrect
TC.US	TuanChe ADR	20201027	3.68	4.98	3.55	4.08	1157584	4.08	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20201027	42.75	42.8	41.23	41.93	537215	41.93	down	down	correct
TCBK.US	TriCo Bancshares	20201027	29.93	30.21	28.81	28.98	61993	28.1551	down	down	correct
TCCO.US	Technical Communications Corporation	20201027	3.4	3.5099	3.3688	3.4	3601	3.4
TCDA.US	Tricida Inc	20201027	8.26	8.46	7.92	7.94	454500	7.94	down	down	correct
TCFC.US	The Community Financial Corporation	20201027	21.44	21.73	21.36	21.57	4742	21.2822	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20201027	38.39	39.77	38.2	38.85	141900	38.85	up	up	correct
TCOM.US	Trip.com Group Limited	20201027	30.42	30.53	29.465	29.49	4306762	29.49	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20201027	4.94	4.9502	4.68	4.76	172112	4.76	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20201027	9.5	9.64	9.5	9.53	156720	8.5459	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20201027	19.19	20.63	19.19	19.99	119700	19.99	up	up	correct
TCX.US	Tucows Inc	20201027	75.25	76.46	75.25	75.69	17713	75.69	up	up	correct
TDACU.US	Trident Acquisitions Corp	20201027	10.82	10.82	10.82	10.82	0	10.82
TDACW.US	Trident Acquisitions Corp. Warrant	20201027	0.35	0.3798	0.33	0.3699	1400	0.3699	up	up	correct
TDW.US	WT	20201027	0.2725	0.2725	0.2725	0.2725	500	0.2725
TEAM.US	Atlassian Corporation Plc	20201027	209.43	213.3	208.005	213.01	1095950	213.01	up	up	correct
TECH.US	Bio	20201027	265.56	268.74	264.93	266.2	134284	265.1348	up	up	correct
TECTP.US	Tectonic Financial Inc	20201027	7.959	7.959	7.86	7.863	9800	7.0051	down	down	correct
TEDU.US	Tarena International Inc	20201027	2	2.07	1.98	2.05	9698	10.25	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20201027	9.93	9.97	9.9	9.97	14000	9.97	up	up	correct
TELA.US	TELA Bio Inc	20201027	16.01	16.37	15.863	16.16	19800	16.16	up	up	correct
TELL.US	Tellurian Inc	20201027	0.8986	0.9	0.875	0.895	3147496	0.895	down	up	incorrect
TENB.US	Tenable Holdings Inc	20201027	37.3	37.72	36.49	37.26	1492300	37.26	down	down	correct
TENX.US	Tenax Therapeutics Inc	20201027	1.17	1.1914	1.13	1.14	78522	1.14	down	down	correct
TER.US	Teradyne Inc	20201027	89.83	89.83	86.86	87.46	1474947	87.119	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20201027	6.16	6.6	6.14	6.39	33100	6.39	up	down	incorrect
TFC.US	PR	20201027	26.38	26.4198	26.22	26.31	54024	24.7808	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20201027	14.75	15.339	14.02	14.28	448200	14.28	down	up	incorrect
TFSL.US	TFS Financial Corporation	20201027	16.39	16.4	15.84	15.87	153353	14.7783	down	down	correct
TGA.US	TransGlobe Energy Corporation	20201027	0.41	0.42	0.4	0.4	122300	0.4	down	down	correct
TGLS.US	Tecnoglass Inc	20201027	5.43	5.43	5.22	5.28	64032	5.2333	down	down	correct
TGTX.US	TG Therapeutics Inc	20201027	26.26	26.46	25.705	26.16	1517167	26.16	down	down	correct
TH.US	Target Hospitality Corp	20201027	1.08	1.12	0.9201	0.9415	299874	0.9415	down	up	incorrect
THCA.US	Tuscan Holdings Corp. II	20201027	9.98	9.98	9.97	9.97	8400	9.97	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20201027	10.556	10.556	10.556	10.556	0	10.556
THCAW.US	THCAW	20201027	0.4001	0.4001	0.4001	0.4001	3500	0.4001
THFF.US	First Financial Corporation	20201027	34.84	35.08	33.8	33.8	20208	32.9824	down	up	incorrect
THMA.US	Thimble Point Acquisition Corp	20201027	0.32	0.32	0.32	0.32	25	0.32
THMO.US	ThermoGenesis Holdings Inc	20201027	2.25	2.25	2.12	2.13	174196	2.13	down	down	correct
THRM.US	Gentherm Incorporated	20201027	46.12	46.65	45.265	45.44	86653	45.44	down	down	correct
THRY.US	Thryv Holdings Inc	20201027	9.81	9.99	9.66	9.66	18500	9.66	down	down	correct
THTX.US	Theratechnologies Inc	20201027	2.01	2.05	1.91	2.01	62600	2.01
THWWW.US	Target Hospitality Corp	20201027	0.075	0.0773	0.0605	0.0632	9430	0.0632	down	down	correct
TIG.US	Trean Insurance Group Inc	20201027	12.96	13.455	12.06	12.39	23206	12.39	down	down	correct
TIGO.US	Millicom International Cellular S.A	20201027	30.26	30.325	29.4	29.45	59700	29.45	down	down	correct
TIGR.US	UP Fintech Holding Limited	20201027	4.77	4.945	4.755	4.87	288000	4.87	up	up	correct
TILE.US	Interface Inc	20201027	6.44	6.64	6.35	6.45	1664806	6.4242	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20201027	28.89	28.89	28.89	28.89	0	27.3957
TIPPX.US	Total Income + Real Estate Fund CL C	20201027	27.76	27.76	27.76	27.76	0	25.9295
TIPRX.US	Totl In Rl Est A	20201027	29.14	29.14	29.14	29.14	0	27.64
TIPT.US	Tiptree Inc	20201027	5.2	5.24	5.1994	5.21	25155	5.0945	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20201027	29.68	29.68	29.68	29.68	0	28.1669
TITN.US	Titan Machinery Inc	20201027	15.98	16.23	15.69	15.7	239822	15.7	down	down	correct
TLF.US	Tandy Leather Factory Inc	20201027	16.94	17.04	16.94	17.03	5084	16.8729	up	up	correct
TLGT.US	Teligent Inc	20201027	0.66	0.6792	0.5835	0.645	1754779	0.645	down	down	correct
TLMD.US	SOC Telemed Inc	20201027	10	10.1	9.98	10.06	2049810	10.06	up	up	correct
TLRY.US	Tilray Inc	20201027	5.96	6.03	5.56	5.59	5828300	5.59	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20201027	4.7	4.701	4.26	4.6	267895	4.6	down	down	correct
TMC.US	TMC the metals company Inc	20201027	9.91	9.92	9.84	9.84	65013	9.84	down	up	incorrect
TMDI.US	Titan Medical Inc	20201027	0.765	0.7763	0.7401	0.7598	256799	0.7598	down	down	correct
TMDX.US	TransMedics Group Inc	20201027	12.8	13.08	12.73	13.05	28700	13.05	up	down	incorrect
TMPMU.US	Turmeric Acquisition Corp	20201027	10.02	10.1	10	10	72400	10	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20201027	9.93	9.94	9.93	9.93	4400	9.93
TMUS.US	T	20201027	111.78	113.56	111.13	112.82	2628900	112.82	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20201027	117.13	117.16	114.1	115.04	439976	115.04	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20201027	1690	1720	1690	1720	1112570	1720	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20201027	0.64	0.6422	0.6111	0.6225	2742461	0.6225	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20201027	9	9.7232	9	9.19	229834	9.19	up	up	correct
TOPS.US	Top Ships Inc	20201027	1.08	1.08	1.03	1.03	1182055	1.03	down	down	correct
TOUR.US	Tuniu Corporation	20201027	1.12	1.165	1.11	1.12	109700	1.12
TOWN.US	TowneBank	20201027	18.26	18.41	18.04	18.07	196646	17.5984	down	up	incorrect
TPIC.US	TPI Composites Inc	20201027	33.15	33.87	32.96	33.2	290400	33.2	up	up	correct
TPST.US	Tempest Therapeutics Inc	20201027	1.62	1.64	1.43	1.51	49358	22.65	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20201027	92	101.19	91.27	100.08	2456100	100.08	up	up	correct
TREE.US	LendingTree Inc	20201027	338.72	339.93	334.22	337.03	58459	337.03	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20201027	38.3	39.21	37.035	37.31	289400	37.31	down	down	correct
TRIB.US	Trinity Biotech plc	20201027	2.87	2.89	2.72	2.8	308500	2.8	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20201027	12.45	12.68	12.15	12.65	819083	12.65	up	up	correct
TRIP.US	TripAdvisor Inc	20201027	20.05	20.22	19.49	19.59	892705	19.59	down	down	correct
TRIT.US	Triterras Inc	20201027	10.61	10.885	10.35	10.6	190958	10.6	down	down	correct
TRMB.US	Trimble Inc	20201027	49.56	51.1	49.23	50.66	1663615	50.66	up	up	correct
TRMD.US	TORM plc	20201027	6.64	6.64	6.56	6.6	10900	6.6	down	down	correct
TRMK.US	Trustmark Corporation	20201027	24.28	24.38	23.55	23.58	222277	22.7058	down	down	correct
TRNS.US	Transcat Inc	20201027	28.8	28.8	27.5	27.56	7900	27.56	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20201027	0.3	0.3	0.212	0.212	56200	0.212	down	down	correct
TROO.US	TROOPS Inc	20201027	0.99	1.14	0.99	1.14	3200	1.14	up	up	correct
TROW.US	T. Rowe Price Group Inc	20201027	145.67	145.68	142.23	142.3	1045930	138.3052	down	down	correct
TRS.US	TriMas Corporation	20201027	24.86	24.86	23.835	23.91	115664	23.8815	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20201027	5.64	5.67	5.4901	5.53	251399	26.2748	down	down	correct
TRUE.US	TrueCar Inc	20201027	4.67	4.755	4.48	4.52	1698146	4.52	down	down	correct
TRUP.US	Trupanion Inc	20201027	73.46	75.1	72.08	72.66	554959	72.66	down	down	correct
TRVG.US	trivago N.V	20201027	1.382	1.45	1.35	1.41	264000	1.41	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20201027	3.34	3.35	3.25	3.31	15900	3.31	down	down	correct
TRVN.US	Trevena Inc	20201027	2.6	2.615	2.51	2.54	1941703	2.54	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20201027	20.16	20.2	19.06	19.26	123300	17.9862	down	down	correct
TSBK.US	Timberland Bancorp Inc	20201027	19.96	19.96	18.01	19.13	7972	18.2941	down	down	correct
TSC.US	TriState Capital Holdings Inc	20201027	13.4	13.6799	12.85	12.92	163634	12.92	down	up	incorrect
TSCAP.US	TriState Capital Holdings Inc	20201027	24.95	25.025	24.85	25.025	4843	23.0632	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20201027	25	25	24.8	24.99	2000	23.1574	down	down	correct
TSCO.US	Tractor Supply Company	20201027	136.61	137.6377	134.11	134.16	1345639	132.3139	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20201027	20.6	21.39	20.6	21.34	654317	21.34	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20201027	20.32	21.537	20	21.05	239600	21.05	up	up	correct
TSIFX.US	TSIFX	20201027	9.64	9.64	9.64	9.64	0	9.334
TSLA.US	Tesla Inc	20201027	423.76	430.5	420.1	424.68	22686510	424.68	up	up	correct
TSRI.US	TSR Inc	20201027	6.48	6.86	6.335	6.335	8205	6.335	down	down	correct
TTCF.US	Tattooed Chef Inc	20201027	16.76	19.89	16.75	19.01	2437000	19.01	up	up	correct
TTD.US	The Trade Desk Inc	20201027	614.99	621.38	606.66	613.36	466577	61.336	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20201027	57.72	58.1	56.185	56.77	106141	54.7174	down	down	correct
TTEK.US	Tetra Tech Inc	20201027	103.96	104.425	102.27	102.95	167850	102.2435	down	down	correct
TTGT.US	TechTarget Inc	20201027	46.66	47.67	45.91	47.26	139621	47.26	up	down	incorrect
TTMI.US	TTM Technologies Inc	20201027	12.27	12.39	12.105	12.12	1116132	12.12	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20201027	0.1428	0.1437	0.1212	0.1282	521895	3.846	down	down	correct
TTOO.US	T2 Biosystems Inc	20201027	1.35	1.4	1.32	1.37	3856300	1.37	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20201027	3.67	4.2	3.67	3.95	145965	3.641	up	down	incorrect
TTWO.US	Take	20201027	166.3	167.89	165.15	167.36	722247	167.36	up	up	correct
TURN.US	180 Degree Capital Corp	20201027	1.8	1.825	1.76	1.78	58468	5.34	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20201027	1.55	1.62	1.5	1.59	73100	1.59	up	up	correct
TVTX.US	Travere Therapeutics Inc	20201027	20.99	21.58	20.61	21.51	207510	21.51	up	up	correct
TVTY.US	Tivity Health Inc	20201027	14.47	14.69	14.21	14.45	758797	14.45	down	down	correct
TW.US	Tradeweb Markets Inc	20201027	59.53	60.67	58.94	59.75	734500	59.444	up	up	correct
TWIN.US	Twin Disc Incorporated	20201027	5.31	5.31	4.98	5.12	80100	5.12	down	down	correct
TWNK.US	Hostess Brands Inc	20201027	13.09	13.3	13.09	13.16	885600	13.16	up	up	correct
TWNKW.US	Hostess Brands Inc	20201027	1.09	1.13	1.09	1.11	11186	1.11	up	up	correct
TWOU.US	2U Inc	20201027	36.88	37.96	36.7063	37.34	1400112	37.34	up	up	correct
TWST.US	Twist Bioscience Corporation	20201027	83.91	85.29	82.31	83.58	368800	83.58	down	up	incorrect
TXG.US	10x Genomics Inc	20201027	143.21	146.45	140.519	142.93	671400	142.93	down	down	correct
TXMD.US	TherapeuticsMD Inc	20201027	1.44	1.4433	1.38	1.38	1372267	1.38	down	down	correct
TXN.US	Texas Instruments Incorporated	20201027	147.63	148.33	146.5493	147.12	4102600	142.7134	down	down	correct
TXRH.US	Texas Roadhouse Inc	20201027	70.42	71.29	68.63	69.5	836809	68.6106	down	down	correct
TYHT.US	Shineco Inc	20201027	2.72	2.8	2.7	2.72	26200	2.72
TYME.US	Tyme Technologies Inc	20201027	0.92	0.9239	0.91	0.915	190806	0.915	down	down	correct
TZOO.US	Travelzoo	20201027	8.61	8.61	7.78	7.84	142300	7.84	down	down	correct
UAL.US	United Airlines Holdings Inc	20201027	35.11	35.65	34.15	34.17	17594211	34.17	down	down	correct
UBCP.US	United Bancorp Inc	20201027	12.561	12.561	12.425	12.425	1539	11.8697	down	down	correct
UBFO.US	United Security Bancshares	20201027	6.12	6.12	6	6.02	11674	5.6894	down	up	incorrect
UBOH.US	United Bancshares Inc	20201027	19.359	19.9	19.359	19.9	1543	19.2654	up	down	incorrect
UBSI.US	United Bankshares Inc	20201027	26.05	26.49	25.47	25.51	991400	24.2783	down	down	correct
UBX.US	Unity Biotechnology Inc	20201027	4.15	4.15	3.985	4.01	370400	4.01	down	down	correct
UCBI.US	United Community Banks Inc	20201027	21.17	21.29	20.59	20.605	337696	19.9865	down	down	correct
UCBIO.US	United Community Banks Inc	20201027	26.746	26.81	26.6	26.8	16800	24.7901	up	up	correct
UCL.US	uCloudlink Group Inc	20201027	12	12	12	12	653	12
UCTT.US	Ultra Clean Holdings Inc	20201027	22.88	23.12	22.23	22.3	301842	22.3	down	down	correct
UEIC.US	Universal Electronics Inc	20201027	40.08	40.63	39.51	40.26	85200	40.26	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20201027	3.09	3.13	3.03	3.06	208718	3.06	down	down	correct
UFCS.US	United Fire Group Inc	20201027	22.44	22.59	21.81	21.84	78339	21.2178	down	down	correct
UFPI.US	UFP Industries Inc	20201027	52.31	52.5	50.52	50.54	304988	49.9909	down	down	correct
UFPT.US	UFP Technologies Inc	20201027	39.27	39.69	38.67	39.04	32300	39.04	down	down	correct
UG.US	United	20201027	14.79	14.79	14.33	14.58	3458	13.8534	down	down	correct
UHAL.US	AMERCO	20201027	359.87	359.87	354	357.22	28980	354.7822	down	down	correct
UIHC.US	United Insurance Holdings Corp	20201027	4.94	4.96	4.69	4.7	40294	4.4241	down	down	correct
UK.US	Ucommune International Ltd	20201027	10.1865	10.19	10.1335	10.1335	798	10.1335	down	down	correct
ULBI.US	Ultralife Corporation	20201027	6.07	6.07	5.69	5.69	37400	5.69	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20201027	21.34	21.35	20.65	20.84	44915	20.3503	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20201027	220.1	221.635	213.19	213.38	822834	213.38	down	down	correct
UMBF.US	UMB Financial Corporation	20201027	58.07	58.095	56.36	56.42	142127	55.3541	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20201027	12.97	13.13	12.51	12.52	1604657	11.7963	down	down	correct
UNAM.US	Unico American Corporation	20201027	5.02	5.36	5.02	5.24	2600	5.24	up	down	incorrect
UNB.US	Union Bankshares Inc	20201027	25.17	25.67	24	24.2	7384	22.8621	down	down	correct
UNIQX.US	UNIQX	20201027	26.4	26.4	26.4	26.4	0	25.6492
UNIT.US	Uniti Group Inc	20201027	9.84	9.95	9.74	9.78	792364	9.1671	down	down	correct
UNTY.US	Unity Bancorp Inc	20201027	14.22	14.48	13.92	14.37	17947	14.089	up	up	correct
UONE.US	Urban One Inc	20201027	5.06	5.2	4.82	5.15	592545	5.15	up	up	correct
UONEK.US	Urban One Inc	20201027	1.03	1.1	1.02	1.06	1151900	1.06	up	up	correct
UPLD.US	Upland Software Inc	20201027	42	43.11	41.98	42.24	186471	42.24	up	down	incorrect
UPWK.US	Upwork Inc	20201027	19.05	19.54	19.05	19.2	917900	19.2	up	up	correct
URBN.US	Urban Outfitters Inc	20201027	23.78	24.28	23.441	23.79	1629390	23.79	up	up	correct
URGN.US	UroGen Pharma Ltd	20201027	20.89	22.65	20.75	22.57	62400	22.57	up	up	correct
USAK.US	USA Truck Inc	20201027	9.14	9.2499	8.35	8.41	17308	8.41	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20201027	5.89	5.9	5.56	5.72	60700	5.72	down	down	correct
USAU.US	U.S. Gold Corp	20201027	8.6	8.72	8.3	8.72	17535	8.72	up	up	correct
USEG.US	U.S. Energy Corp	20201027	5.15	5.29	5.01	5.17	81800	5.17	up	up	correct
USIO.US	Usio Inc	20201027	1.57	1.57	1.46	1.539	75387	1.539	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20201027	96.55	96.55	94.75	94.8	5544	94.22	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20201027	24.74	24.74	24.74	24.74	0	23.7628
USQSX.US	USQ Core Real Estate Fund	20201027	24.75	24.75	24.75	24.75	0	23.7728
USWS.US	U.S. Well Services Inc	20201027	0.3178	0.3408	0.31	0.3218	1136422	1.1263	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20201027	0.026	0.03	0.0211	0.03	55197	0.03	up	up	correct
UTHR.US	United Therapeutics Corporation	20201027	123.13	124.5	121.48	123.4	466863	123.4	up	up	correct
UTMD.US	Utah Medical Products Inc	20201027	85.05	85.05	84	84	7283	81.4408	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20201027	1.1	1.12	1.03	1.06	390100	1.06	down	down	correct
UVSP.US	Univest Financial Corporation	20201027	15.85	15.98	15.31	15.32	116180	14.8873	down	down	correct
UXIN.US	Uxin Limited	20201027	0.932	1.09	0.913	1.04	4934800	1.04	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20201027	23.55	23.89	23.4	23.89	700	22.8086	up	up	correct
VALU.US	Value Line Inc	20201027	28.36	28.36	27.5	27.5	426	26.7517	down	down	correct
VBIV.US	VBI Vaccines Inc	20201027	2.49	2.54	2.38	2.51	2519552	2.51	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20201027	1.17	1.18	1.13	1.17	38300	1.17
VBTX.US	Veritex Holdings Inc	20201027	20.77	20.77	19.49	19.51	220101	18.9306	down	down	correct
VC.US	Visteon Corporation	20201027	87.53	88.56	86.27	86.42	156697	86.42	down	up	incorrect
VCEL.US	Vericel Corporation	20201027	20.36	20.97	19.99	20.33	291600	20.33	down	down	correct
VCMIX.US	Versus Capital Multi	20201027	26.52	26.52	26.52	26.52	0	25.4708
VCNX.US	Vaccinex Inc	20201027	2	2.02	1.86	1.89	267300	1.89	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20201027	24.79	24.79	24.79	24.79	0	23.9129
VCTR.US	Victory Capital Holdings Inc	20201027	19.58	19.87	19.18	19.72	211798	19.3324	up	up	correct
VCYT.US	Veracyte Inc	20201027	37.7	37.8	36.27	36.4	829034	36.4	down	up	incorrect
VECO.US	Veeco Instruments Inc	20201027	12.97	13.06	12.8	12.92	680391	12.92	down	down	correct
VEON.US	VEON Ltd	20201027	1.29	1.3	1.26	1.27	3635273	1.27	down	down	correct
VERB.US	Verb Technology Company Inc	20201027	1.15	1.15	1.09	1.1	140003	1.1	down	down	correct
VERBW.US	Verb Technology Company Inc	20201027	0.43	0.4588	0.43	0.4588	2810	0.4588	up	up	correct
VERI.US	Veritone Inc	20201027	9.67	10.14	9.6	9.98	442700	9.98	up	up	correct
VERO.US	Venus Concept Inc	20201027	2.3	2.3	2.21	2.22	31200	2.22	down	down	correct
VERU.US	Veru Inc	20201027	2.44	2.5	2.42	2.45	102100	2.45	up	up	correct
VERX.US	Vertex Inc	20201027	25.11	25.79	23.56	24.5	417582	24.5	down	down	correct
VERY.US	Vericity Inc	20201027	11.025	11.25	10.85	10.85	1529	10.85	down	down	correct
VFF.US	Village Farms International Inc	20201027	4.96	5.09	4.92	4.97	441000	4.97	up	up	correct
VFLEX.US	VFLEX	20201027	24.9	24.9	24.9	24.9	0	23.3064
VG.US	Vonage Holdings Corp	20201027	10.19	10.745	10.132	10.69	2091179	10.69	up	up	correct
VIA.US	Via Renewables Inc	20201027	9.66	9.727	9.4	9.61	99016	8.8367	down	down	correct
VIAC.US	ViacomCBS Inc	20201027	28.56	28.64	28.06	28.21	8316670	27.3998	down	up	incorrect
VIACA.US	ViacomCBS Inc	20201027	30.15	30.15	29.61	29.61	26542	28.8198	down	down	correct
VIASP.US	Via Renewables Inc	20201027	22.23	22.475	22.2	22.28	6400	20.4626	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20201027	12.72	12.86	12.65	12.73	1920871	12.73	up	up	correct
VICR.US	Vicor Corporation	20201027	80.01	80.95	78.13	79.97	163662	79.97	down	down	correct
VIEW.US	View Inc	20201027	9.675	9.75	9.675	9.75	1300	9.75	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20201027	14.56	14.98	14.5	14.81	26307	14.81	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20201027	5.64	5.79	5.56	5.58	66900	5.58	down	down	correct
VIR.US	Vir Biotechnology Inc	20201027	36	36.04	34.22	35.53	889000	35.53	down	down	correct
VIRC.US	Virco Mfg. Corporation	20201027	2.11	2.14	2.07	2.09	1700	2.09	down	down	correct
VIRT.US	Virtu Financial Inc	20201027	22	22.51	21.9	22.45	680621	21.4574	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20201027	1.33	1.33	1.28	1.29	504900	1.29	down	down	correct
VISL.US	Vislink Technologies Inc	20201027	1.26	1.34	1.2056	1.32	1059938	1.32	up	down	incorrect
VITL.US	Vital Farms Inc	20201027	34.13	35.23	33.99	34.74	101600	34.74	up	up	correct
VIVE.US	Viveve Medical Inc	20201027	5.3	5.373	5.189	5.299	16722	5.299	down	down	correct
VIVO.US	Meridian Bioscience Inc	20201027	19.17	19.56	18.75	19.07	311705	19.07	down	down	correct
VJET.US	voxeljet AG	20201027	9.96	10.4899	9.16	9.306	15147	9.306	down	up	incorrect
VKTX.US	Viking Therapeutics Inc	20201027	5.57	5.72	5.47	5.57	1287091	5.57
VLCN.US	Volcon Inc. Common stock	20201027	6.45	6.45	6.45	6.45	0	6.45
VLDR.US	Velodyne Lidar Inc	20201027	13.99	14.72	13.82	13.96	1304000	13.96	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20201027	2.85	2.97	2.65	2.74	348587	2.74	down	down	correct
VLGEA.US	Village Super Market Inc	20201027	23.27	23.48	23	23.05	21252	22.0763	down	down	correct
VLN.US	WT	20201027	0.48	0.5	0.479	0.479	6557	0.479	down	down	correct
VLY.US	Valley National Bancorp	20201027	7.83	7.91	7.55	7.56	1709743	7.2319	down	down	correct
VLYPO.US	Valley National Bancorp	20201027	24.99	25.34	24.85	24.87	14740	23.2645	down	down	correct
VLYPP.US	Valley National Bancorp	20201027	27.61	27.62	27.22	27.22	3483	25.439	down	up	incorrect
VMAC.US	Vistas Media Acquisition Company Inc	20201027	9.84	9.84	9.84	9.84	324100	9.84
VMACU.US	Vistas Media Acquisition Company Inc	20201027	10.08	10.08	10.08	10.08	500	10.08
VMACW.US	Vistas Media Acquisition Company Inc	20201027	0.27	0.33	0.27	0.33	5121	0.33	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20201027	8.83	8.85	8.685	8.72	260600	8.72	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20201027	10.51	10.66	10.26	10.59	757879	10.59	up	up	correct
VNET.US	21Vianet Group Inc	20201027	22.91	23.78	22.55	23.33	743238	23.33	up	up	correct
VNOM.US	Viper Energy Partners LP	20201027	7.35	7.4422	7.2001	7.33	731702	6.8379	down	down	correct
VOD.US	Vodafone Group Plc	20201027	14.2	14.245	13.91	13.98	4558518	12.728	down	down	correct
VOXX.US	VOXX International Corporation	20201027	13.03	13.44	12.65	13.32	334810	13.32	up	up	correct
VQS.US	Viq Solutions Inc	20201027	3.8	4.06	3.7505	4.06	3000	4.06	up	up	correct
VRA.US	Vera Bradley Inc	20201027	7.1	7.13	6.9	6.92	219499	6.92	down	up	incorrect
VRAY.US	ViewRay Inc	20201027	2.86	3.01	2.75	3	618500	3	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20201027	8.15	8.15	7.65	7.79	77000	7.79	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20201027	0.51	0.52	0.4975	0.5199	70678	7.7985	up	down	incorrect
VREX.US	Varex Imaging Corporation	20201027	13.845	13.845	13.4	13.45	384400	13.45	down	down	correct
VRM.US	Vroom Inc	20201027	42.43	43.47	41.3	43.1	1736600	43.1	up	up	correct
VRME.US	VerifyMe Inc	20201027	3.226	3.5	3.02	3.2	133837	3.2	down	down	correct
VRMEW.US	VerifyMe Inc	20201027	1.0001	1.07	1	1.0201	26108	1.0201	up	down	incorrect
VRNA.US	Verona Pharma plc	20201027	5.83	6.39	5.82	6.01	236508	6.01	up	up	correct
VRNS.US	Varonis Systems Inc	20201027	136.7	138.75	122.01	122.5	4406499	40.8333	down	up	incorrect
VRNT.US	Verint Systems Inc	20201027	50.5974	51.1273	49.6476	49.8376	340870	25.3885	down	down	correct
VRRM.US	Verra Mobility Corporation	20201027	10.21	10.32	10.04	10.06	403900	10.06	down	down	correct
VRSK.US	Verisk Analytics Inc	20201027	186.17	187.3	184.7	185.15	579246	183.7782	down	down	correct
VRSN.US	VeriSign Inc	20201027	200.13	201.61	198.16	199.06	723174	199.06	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20201027	174.2	174.2	164.485	165.64	52242	162.3395	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20201027	208.35	213.58	206.7889	212.19	2756330	212.19	up	up	correct
VS.US	Versus Systems Inc	20201027	0.1771	0.1872	0.175	0.1872	4275	2.9952	up	down	incorrect
VSAT.US	Viasat Inc	20201027	34.57	34.925	34.26	34.37	541132	34.37	down	down	correct
VSEC.US	VSE Corporation	20201027	30.76	30.76	30.38	30.43	10068	30.1105	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20201027	6.02	6.02	6.02	6.02	0	5.7762
VSLCX.US	Invesco Senior Loan Fund Class C	20201027	6.04	6.04	6.04	6.04	0	5.8457
VSLYX.US	If Inv Snr Fnd Y	20201027	6.03	6.03	6.03	6.03	0	5.7691
VSTA.US	Vasta Platform Limited	20201027	13.39	13.39	12.34	12.58	328920	12.58	down	up	incorrect
VSTM.US	Verastem Inc	20201027	1.21	1.3	1.18	1.24	2922100	1.24	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20201027	0.74	0.764	0.72	0.755	405531	0.755	up	up	correct
VTNR.US	Vertex Energy Inc	20201027	0.4526	0.46	0.402	0.421	359355	0.421	down	down	correct
VTRS.US	Viatris Inc	20201027	14.77	15.04	14.42	14.46	3671688	14.1306	down	down	correct
VTRU.US	Vitru Limited	20201027	12.43	12.45	12.2	12.25	7229	12.25	down	down	correct
VTSI.US	VirTra Inc	20201027	3.68	3.78	3.65	3.73	7094	3.73	up	up	correct
VTVT.US	vTv Therapeutics Inc	20201027	1.69	1.69	1.63	1.65	91120	1.65	down	down	correct
VUZI.US	Vuzix Corporation	20201027	4.2	4.25	4.16	4.2	578911	4.2
VVPR.US	VivoPower International PLC	20201027	6.83	7.26	6.75	6.85	924911	6.85	up	up	correct
VWE.US	Vintage Wine Estates Inc	20201027	9.8721	9.8721	9.84	9.84	1700	9.84	down	down	correct
VWTR.US	Vidler Water Resources Inc	20201027	8.8	8.85	8.78	8.81	52700	8.81	up	up	correct
VXRT.US	Vaxart Inc	20201027	5.25	5.5	5.18	5.44	3775300	5.44	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20201027	11.08	11.21	10.89	11.11	170400	11.11	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20201027	7.24	7.36	7.04	7.2	198150	7.2	down	up	incorrect
VYNT.US	Vyant Bio Inc	20201027	3.92	3.93	3.66	3.66	28900	3.66	down	down	correct
WABC.US	Westamerica Bancorporation	20201027	54.06	54.13	52.6	52.65	84633	50.7824	down	down	correct
WAFD.US	Washington Federal Inc	20201027	22.66	22.85	22.12	22.15	199810	21.2946	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20201027	4.35	4.4546	4.21	4.29	31412	4.29	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20201027	35.84	36.375	34.69	34.7	61488	33.2998	down	down	correct
WATT.US	Energous Corporation	20201027	2.55	2.55	2.35	2.42	976004	2.42	down	down	correct
WB.US	Weibo Corporation	20201027	39.55	42.16	39.42	41.67	1357574	41.67	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20201027	37	37.29	35.92	36	5661101	34.2638	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20201027	44.72	45.48	44.651	44.95	342400	44.95	up	up	correct
WDAY.US	Workday Inc	20201027	211.8	216.16	211.51	214.17	1227962	214.17	up	up	correct
WDC.US	Western Digital Corporation	20201027	40.33	40.76	40	40.32	4004552	40.32	down	down	correct
WDFC.US	WD	20201027	235	239.47	233.61	238.61	120618	235.9649	up	up	correct
WE.US	WT	20201027	1.27	1.3	1.27	1.3	1443	1.3	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20201027	12.77	12.77	12.77	12.77	0	12.6632
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20201027	13.32	13.32	13.32	13.32	0	13.2138
WEN.US	The Wendy's Company	20201027	23.32	23.62	23.17	23.53	1811413	22.9963	up	up	correct
WERN.US	Werner Enterprises Inc	20201027	40.28	40.71	39.61	39.79	859200	39.4036	down	up	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20201027	13.25	13.25	13.25	13.25	0	13.1439
WETF.US	WisdomTree Investments Inc	20201027	3.81	3.835	3.685	3.7	595762	3.6019	down	down	correct
WEYS.US	Weyco Group Inc	20201027	16.35	16.395	16.11	16.11	6388	15.4073	down	down	correct
WFCF.US	Where Food Comes From Inc	20201027	1.86	1.87	1.8	1.82	99378	7.2074	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20201027	25.77	25.77	25.77	25.77	0	25.77
WHF.US	WhiteHorse Finance Inc	20201027	10.6	10.8	10.58	10.6	49950	9.2562
WHFBZ.US	WHFBZ	20201027	25.41	25.41	25.4	25.4	674	23.4749	down	down	correct
WHLM.US	Wilhelmina International Inc	20201027	3.1	3.21	2.95	2.95	16379	2.95	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20201027	2.79	2.91	2.79	2.85	22400	2.85	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20201027	15.02	15.67	15	15	2600	15	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20201027	10.48	10.48	10.48	10.48	0	10.48
WILC.US	G. Willi	20201027	20.67	20.67	19.76	20.3	2670	19.1439	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20201027	5.67	5.75	5.51	5.56	946252	5.56	down	down	correct
WINA.US	Winmark Corporation	20201027	163.84	167.99	163.79	167	18595	157.8904	up	up	correct
WING.US	Wingstop Inc	20201027	126.16	127.315	123.72	125.18	297057	119.83	down	down	correct
WINT.US	Windtree Therapeutics Inc	20201027	7.06	7.1	6.5201	6.94	11017	6.94	down	down	correct
WIRE.US	Encore Wire Corporation	20201027	47.49	47.49	46.36	46.93	102111	46.8782	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20201027	2.07	2.14	2.07	2.09	65200	2.09	up	up	correct
WIX.US	Wix.com Ltd	20201027	264.37	270.64	262.5781	268	354709	268	up	up	correct
WKEY.US	WISeKey International Holding AG	20201027	6.1	6.18	5.63	5.73	62900	5.73	down	down	correct
WKHS.US	Workhorse Group Inc	20201027	18.52	19.13	17.17	17.25	18135740	17.25	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20201027	0.15	0.152	0.147	0.149	106000	0.149	down	down	correct
WLDN.US	Willdan Group Inc	20201027	28.26	28.5	27.12	27.42	16171	27.42	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20201027	22.23	23.22	22.16	22.16	4600	22.16	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20201027	202.85	204.99	200.25	200.44	410450	197.91	down	down	correct
WMG.US	Warner Music Group Corp	20201027	28.45	28.45	27.69	27.88	451235	27.3689	down	down	correct
WMPN.US	William Penn Bancorporation	20201027	35	35	35	35	200	3.2154
WNEB.US	Western New England Bancorp Inc	20201027	6.39	6.43	5.74	5.75	50421	5.567	down	down	correct
WORX.US	SCWorx Corp	20201027	1.3	1.34	1.255	1.31	422323	1.31	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20201027	2	2.015	1.91	1.94	791759	1.94	down	down	correct
WRAP.US	Wrap Technologies Inc	20201027	5.67	5.75	5.27	5.4	428500	5.4	down	down	correct
WRLD.US	World Acceptance Corporation	20201027	96.51	97.78	94.92	95.04	36200	95.04	down	down	correct
WSBC.US	WesBanco Inc	20201027	25	25	24.11	24.13	153718	22.9934	down	down	correct
WSBCP.US	WesBanco Inc	20201027	27.07	27.07	26.85	26.88	12600	24.4744	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20201027	17	17	16.46	16.47	30026	15.1939	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20201027	18.55	18.92	18.38	18.64	2049700	18.64	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20201027	31.92	32.52	30.58	30.63	370500	30.2041	down	up	incorrect
WSTG.US	Wayside Technology Group Inc	20201027	22.6	22.94	21.5	21.77	63874	21.0578	down	up	incorrect
WTBA.US	West Bancorporation Inc	20201027	18.04	18.04	16.72	16.86	45339	16.105	down	down	correct
WTER.US	The Alkaline Water Company Inc	20201027	1.34	1.3999	1.32	1.34	735611	1.34
WTFC.US	Wintrust Financial Corporation	20201027	49.07	49.19	46.75	46.83	215296	45.8326	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20201027	25.51	26.06	25.42	25.9	20438	24.4178	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20201027	26.7	26.77	26.64	26.77	37350	25.2032	up	up	correct
WTRH.US	Waitr Holdings Inc	20201027	2.93	2.9699	2.81	2.825	1591154	2.825	down	down	correct
WTW.US	Weight Watchers International Inc	20201027	24.04	24.15	22.75	23.08	5559	23.08	down	down	correct
WVE.US	Wave Life Sciences Ltd	20201027	7.77	8.1	7.53	7.87	578900	7.87	up	down	incorrect
WVFC.US	WVS Financial Corp	20201027	13.5	13.5001	13.5	13.5001	206	13.069	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20201027	6.25	6.25	6.133	6.19	547	6.19	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20201027	5.5	5.5	5.5	5.5	503	5.113
WW.US	WW International Inc	20201027	24.09	24.23	22.67	23.08	904373	23.08	down	up	incorrect
WWD.US	Woodward Inc	20201027	83.03	83.03	78.87	79.3	325554	78.7992	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20201027	73.61	73.87	71.17	71.83	2438191	71.83	down	down	correct
XAIR.US	Beyond Air Inc	20201027	5.57	5.574	5.4	5.44	50100	5.44	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20201027	0.98	0.98	0.89	0.9193	254628	0.9193	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20201027	1.2	1.2	1.2	1.2	0	1.2
XBIT.US	XBiotech Inc	20201027	18.3	18.7	17.61	17.86	61743	17.86	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20201027	26.39	26.39	26.39	26.39	0	25.3463
XCBFX.US	Capstone Church Bond Fund	20201027	12	12	12	12	0	12
XCLIX.US	XCLIX	20201027	10.93	10.93	10.93	10.93	0	10.6178
XCUR.US	Exicure Inc	20201027	1.54	1.591	1.52	1.58	81700	1.58	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20201027	19.71	19.71	19.71	19.71	0	19.71
XEL.US	Xcel Energy Inc	20201027	71.97	73.12	71.46	72.33	2564824	69.8908	up	up	correct
XELA.US	Exela Technologies Inc	20201027	0.414	0.414	0.3922	0.3991	1130840	1.1973	down	down	correct
XELB.US	Xcel Brands Inc	20201027	0.91	0.96	0.89	0.9006	112748	0.9006	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20201027	10.41	10.79	10.06	10.07	132981	10.07	down	down	correct
XENT.US	Intersect ENT Inc	20201027	15.84	16.38	15.84	15.97	210254	15.97	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20201027	5.3	5.38	5.01	5.12	955400	5.12	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20201027	6.56	6.56	5.8	5.98	95043	5.98	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20201027	767.61	767.61	767.61	767.61	0	652.7295
XGN.US	Exagen Inc	20201027	14.641	15.25	14.64	14.7	3700	14.7	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20201027	8.85	8.85	8.85	8.85	0	8.4105
XLNX.US	Xilinx Inc	20201027	129.295	130.4	122.57	124.35	32093331	123.7661	down	down	correct
XLRN.US	Acceleron Pharma Inc	20201027	109.41	110.335	107.16	108.45	183057	108.45	down	down	correct
XNCR.US	Xencor Inc	20201027	39.54	40.09	38.73	38.8	200173	38.8	down	up	incorrect
XNET.US	Xunlei Limited	20201027	2.73	2.87	2.72	2.83	704685	2.83	up	up	correct
XOMA.US	XOMA Corporation	20201027	23.73	24.49	22.744	23.88	23542	23.88	up	up	correct
XONE.US	The ExOne Company	20201027	11.1	11.185	10.57	10.8	193892	10.8	down	down	correct
XP.US	XP Inc	20201027	42.77	43.5	42.515	43.11	626600	43.11	up	up	correct
XPEL.US	XPEL Inc	20201027	26.21	26.4	25.53	25.7	212650	25.7	down	down	correct
XPER.US	Xperi Holding Corporation	20201027	12.95	12.95	12.65	12.82	498482	12.6986	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20201027	6.02	6.02	6.02	6.02	0	5.7818
XRAY.US	DENTSPLY SIRONA Inc	20201027	47.67	48.12	47.03	47.54	1453796	47.2012	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20201027	19.15	19.28	18.26	18.52	2135748	17.7263	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20201027	10.43	10.43	10.43	10.43	0	10.0146
XSICX.US	Voya Senior Income Fund Class	20201027	10.41	10.41	10.41	10.41	0	10.0495
XSIIX.US	ING Senior Incm Fd	20201027	10.39	10.39	10.39	10.39	0	9.9486
XSILX.US	XSILX	20201027	9.13	9.13	9.13	9.13	0	8.8529
XSIWX.US	ING Senior Incm Fd	20201027	10.44	10.44	10.44	10.44	0	9.9985
XSLCX.US	Invesco Senior Loan Fund Class	20201027	6.02	6.02	6.02	6.02	0	6.02
XSPA.US	XpresSpa Group Inc	20201027	1.99	2.01	1.95	1.96	1911724	1.96	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20201027	2.22	2.25	2.0701	2.12	6114	2.12	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20201027	0.81	0.82	0.76	0.772	630600	0.772	down	down	correct
YELL.US	Yellow Corporation	20201027	4.25	4.29	4.06	4.2	748500	4.2	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20201027	3.9	3.9435	3.85	3.85	18975	3.85	down	down	correct
YI.US	111 Inc	20201027	6.83	6.9	6.81	6.84	23900	6.84	up	up	correct
YJ.US	Yunji Inc	20201027	2.03	2.03	1.87	1.95	368300	1.95	down	down	correct
YMAB.US	Y	20201027	40.82	43.65	39.31	43.27	277300	43.27	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20201027	1.11	1.11	1.05	1.06	12680	21.2	down	down	correct
YNDX.US	Yandex N.V	20201027	59.02	59.87	58.64	59.53	2354130	59.53	up	up	correct
YORW.US	The York Water Company	20201027	45.86	46.14	45.13	45.19	16102	44.4461	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20201027	10.05	10.08	9.98	10.02	127100	10.02	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20201027	5.84	5.9571	5.6998	5.91	10816	5.91	up	up	correct
YTRA.US	Yatra Online Inc	20201027	1.06	1.09	1.01	1.06	773700	1.06
YVR.US	Liquid Media Group Ltd	20201027	1.68	1.68	1.43	1.47	1115700	1.47	down	down	correct
YY.US	JOYY Inc	20201027	88.17	91.69	88.02	90	1973581	86.7651	up	up	correct
Z.US	Zillow Group Inc	20201027	92.75	93.75	90.87	92.52	1858600	92.52	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20201027	295.08	295.08	287.19	289.28	351565	289.28	down	down	correct
ZCMD.US	Zhongchao Inc	20201027	1.8	1.92	1.8	1.9	27800	1.9	up	up	correct
ZD.US	Ziff Davis Inc.	20201027	69.44	69.98	68.45	69.56	486034	69.56	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20201027	1.86	1.86	1.74	1.76	131100	1.76	down	down	correct
ZEUS.US	Olympic Steel Inc	20201027	12.13	12.28	11.89	12	13444	11.9452	down	down	correct
ZG.US	Zillow Group Inc	20201027	94.27	94.27	91.49	93.08	456082	93.08	down	down	correct
ZGNX.US	Zogenix Inc	20201027	20.64	21.23	20.515	20.6	572612	20.6	down	down	correct
ZGYH.US	Yunhong International	20201027	9.88	9.89	9.88	9.89	4000	9.89	up	down	incorrect
ZGYHR.US	Yunhong International	20201027	0.18	0.2	0.18	0.2	200	0.2	up	up	correct
ZGYHU.US	Yunhong International	20201027	10.165	10.165	10.165	10.165	0	10.165
ZI.US	ZoomInfo Technologies Inc	20201027	41.51	43.715	41.165	43.06	899500	43.06	up	up	correct
ZION.US	Zions Bancorporation National Association	20201027	32.12	32.63	31.08	31.08	1786058	30.0463	down	down	correct
ZIONL.US	ZIONL	20201027	27.5	27.5	27.31	27.31	1600	25.2438	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20201027	27.52	27.6	27.34	27.37	2200	25.4522	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20201027	24.748	24.748	24.748	24.748	0	23.5237
ZIOP.US	ZIOPHARM Oncology Inc	20201027	2.27	2.31	2.25	2.3	615849	2.3	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20201027	0.145	0.145	0.14	0.14	10942	0.14	down	down	correct
ZIXI.US	Zix Corporation	20201027	6.37	6.52	6.33	6.42	248900	6.42	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20201027	26	26	26	26	100	26
ZKIN.US	ZK International Group Co. Ltd	20201027	1.52	1.56	1.51	1.56	58500	1.56	up	up	correct
ZLAB.US	Zai Lab Limited	20201027	85.69	88.9	85.69	88.49	889900	88.49	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20201027	525.22	540	513.3	538.99	7227600	538.99	up	up	correct
ZNGA.US	Zynga Inc	20201027	9.44	9.51	9.4	9.45	9825200	9.45	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20201027	40.18	42.45	38.96	41.8	107900	41.8	up	up	correct
ZS.US	Zscaler Inc	20201027	151.54	154.58	147.951	148.64	1596100	148.64	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20201027	0.41	0.4175	0.402	0.4026	1807481	0.4026	down	down	correct
ZUMZ.US	Zumiez Inc	20201027	30.51	30.79	29.92	30.07	119910	30.07	down	up	incorrect
ZVO.US	Zovio Inc	20201027	4.21	4.49	3.97	4.03	533200	4.03	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20201027	10.07	10.08	9.8	10.02	1547719	10.02	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20201027	19.2	19.2	19.2	19.2	100	24.57
ZYNE.US	Zynerba Pharmaceuticals Inc	20201027	3.54	3.55	3.4702	3.48	246491	3.48	down	down	correct
ZYXI.US	Zynex Inc	20201027	14.15	14.49	14.12	14.28	316400	14.28	up	up	correct