CollectAI

close-nasdaq_stocks

2020/10/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20201028	9.66	9.66	9.66	9.66	0	9.29
AACG.US	ATA Creativity Global	20201028	1.12	1.12	1.09	1.09	35780	1.09	down	down	correct
AADI.US	Aadi Bioscience Inc	20201028	18.9	19.5	18	19.5	110972	19.5	up	up	correct
AAIDX.US	AAIDX	20201028	21.02	21.02	21.02	21.02	0	19.2758
AAL.US	American Airlines Group Inc	20201028	10.89	11.16	10.63	10.95	64399820	10.95	up	up	correct
AAME.US	Atlantic American Corporation	20201028	2.08	2.08	2.08	2.08	358	2.0692
AAOI.US	Applied Optoelectronics Inc	20201028	9.75	9.855	9.43	9.57	420106	9.57	down	up	incorrect
AAON.US	AAON Inc	20201028	59.12	59.615	57.43	57.53	265993	57.0637	down	down	correct
AAPL.US	Apple Inc	20201028	115.05	115.43	111.1	111.2	143937823	110.3283	down	down	correct
AATC.US	Image Sensing Systems Inc	20201028	3.57	3.7	3.53	3.63	8900	3.4539	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20201028	60.9	60.97	59.49	59.65	603197	59.65	down	down	correct
ABCB.US	Ameris Bancorp	20201028	27.49	28.8864	27.15	28.22	400675	27.8652	up	up	correct
ABCM.US	Abcam plc	20201028	19.4	19.64	18.97	19.11	213600	19.11	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20201028	1.14	1.17	1.09	1.09	2960878	1.09	down	down	correct
ABIO.US	ARCA biopharma Inc	20201028	3.87	3.99	3.71	3.86	439464	3.86	down	down	correct
ABMD.US	Abiomed Inc	20201028	286.87	290.67	279.84	283	448734	283	down	up	incorrect
ABST.US	Absolute Software Corporation	20201028	12.07	12.07	12.07	12.07	0	11.7671
ABTX.US	Allegiance Bancshares Inc	20201028	26.85	27.7	26.25	27.24	57270	26.8308	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20201028	2.85	2.97	2.78	2.91	1058356	2.91	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20201028	4	4	4	4	100	4
ACAD.US	ACADIA Pharmaceuticals Inc	20201028	45.9	47.75	45.32	46.42	2099199	46.42	up	up	correct
ACB.US	Aurora Cannabis Inc	20201028	3.9	4.06	3.71	3.83	11212640	3.83	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20201028	13.23	13.84	13.23	13.66	90700	13.66	up	up	correct
ACCD.US	Accolade Inc	20201028	37.2	37.49	33.435	33.56	459975	33.56	down	down	correct
ACER.US	Acer Therapeutics Inc	20201028	2.6	2.62	2.45	2.53	105709	2.53	down	down	correct
ACET.US	Adicet Bio Inc	20201028	11.9	12.15	11.0789	11.27	36724	11.27	down	up	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20201028	9.66	9.68	9.62	9.65	215400	9.65	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20201028	10.05	10.05	9.93	9.93	5200	9.93	down	up	incorrect
ACEVW.US	ACE Convergence Acquisition Corp	20201028	0.61	0.61	0.58	0.58	8653	0.58	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20201028	28.71	29.68	28.55	29.45	2236393	29.45	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20201028	26.26	26.355	25.98	26.05	8391	24.4117	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20201028	29.6	30.235	28.82	28.97	409283	28.97	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20201028	8	8.2301	7.7401	8.18	48409	8.18	up	up	correct
ACIU.US	AC Immune SA	20201028	4.86	4.86	4.58	4.68	92500	4.68	down	down	correct
ACIW.US	ACI Worldwide Inc	20201028	30.34	30.37	29.29	29.32	745889	29.32	down	down	correct
ACLS.US	Axcelis Technologies Inc	20201028	21.86	22.32	21.69	21.94	209303	21.94	up	up	correct
ACMR.US	ACM Research Inc	20201028	67.9	73.98	67.26	72.82	321200	72.82	up	up	correct
ACNB.US	ACNB Corporation	20201028	21.2	21.3	20.77	21	14309	20.0637	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20201028	0.8672	0.895	0.81	0.8833	400770	5.2998	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20201028	3.93	3.99	3.61	3.82	304364	3.82	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20201028	1.69	1.81	1.65	1.78	1132400	1.78	up	up	correct
ACST.US	Acasti Pharma Inc	20201028	0.197	0.1973	0.18	0.1928	389738	1.5424	down	up	incorrect
ACTG.US	Acacia Research Corporation	20201028	3.18	3.225	3.06	3.18	127788	3.18
ADAP.US	Adaptimmune Therapeutics plc	20201028	4.77	4.77	4.35	4.4	1694541	4.4	down	down	correct
ADBE.US	Adobe Inc	20201028	469.165	470.97	455.88	456.97	2677304	456.97	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20201028	4.38	4.41	4.06	4.13	169629	4.13	down	down	correct
ADI.US	Analog Devices Inc	20201028	118.9	119.54	116.2	116.47	3387212	114.0553	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20201028	1.78	1.78	1.69	1.73	425818	1.73	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20201028	0.28	0.29	0.28	0.29	4300	0.29	up	up	correct
ADMA.US	ADMA Biologics Inc	20201028	2.1	2.1	2.01	2.06	1648600	2.06	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20201028	0.7207	0.7398	0.6801	0.7099	3079308	0.7099	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20201028	3.44	3.49	3.2648	3.31	92063	3.31	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20201028	10.2	10.3	10.16	10.3	116400	10.3	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20201028	0.36	0.369	0.3101	0.3322	421909	0.3322	down	down	correct
ADP.US	Automatic Data Processing Inc	20201028	155.2	159.35	153.88	155.08	4716765	151.3749	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20201028	50.28	51.17	49.78	50.99	508600	50.99	up	up	correct
ADSK.US	Autodesk Inc	20201028	246.21	246.375	236.7007	237.62	1357415	237.62	down	down	correct
ADTN.US	ADTRAN Inc	20201028	11.3	11.37	10.87	10.9	235234	10.6258	down	down	correct
ADTX.US	Aditxt Inc	20201028	2.05	2.059	1.86	1.966	696200	1.966	down	down	correct
ADUS.US	Addus HomeCare Corporation	20201028	100.7	100.7	99.03	99.22	43501	99.22	down	down	correct
ADV.US	Advantage Solutions Inc	20201028	8.63	9.97	8.05	8.86	252200	8.86	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20201028	11.81	11.91	11.4	11.51	717669	11.51	down	down	correct
ADVWW.US	Advantage Solutions Inc	20201028	1.075	1.2	0.7881	1.05	148163	1.05	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20201028	11.03	11.03	11.03	11.03	100	11.03
ADXS.US	Advaxis Inc	20201028	0.39	0.392	0.353	0.36	3036300	0.36	down	down	correct
AEGN.US	Aegion Corporation	20201028	14.55	14.8	14.265	14.47	104853	14.47	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20201028	2.23	2.23	2.12	2.16	107834	2.16	down	down	correct
AEHR.US	Aehr Test Systems	20201028	1.17	1.19	1.17	1.18	102000	1.18	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20201028	68.29	68.48	66.65	67.26	238536	66.9724	down	down	correct
AEL.US	PB	20201028	26.24	26.24	25.76	25.82	41282	23.9993	down	down	correct
AEMD.US	Aethlon Medical Inc	20201028	1.45	1.46	1.36	1.38	367064	1.38	down	up	incorrect
AEP.US	American Electric Power Company Inc	20201028	92.07	93.44	90.18	90.32	2916323	86.4802	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20201028	52.31	53.54	52.055	52.47	77600	48.5404	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20201028	54.2	54.37	53.27	53.27	133000	49.417	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20201028	10.04	10.42	9.51	10.29	2135941	10.29	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20201028	1.01	1.02	0.86	0.96	1363600	0.96	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20201028	1.92	1.92	1.82	1.82	115616	1.82	down	down	correct
AEYE.US	AudioEye Inc	20201028	16.44	16.99	16.41	16.87	39416	16.87	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20201028	0.3401	0.3444	0.3301	0.3313	930011	0.3313	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20201028	8.4357	8.4357	8.1325	8.2854	7235	8.2854	down	down	correct
AFIB.US	Acutus Medical Inc	20201028	25.29	25.588	24.53	25.02	51800	25.02	down	up	incorrect
AFIN.US	American Finance Trust Inc	20201028	5.61	5.7	5.51	5.61	510174	5.08
AFINP.US	American Finance Trust Inc	20201028	23.91	23.91	23.11	23.54	26600	21.9135	down	down	correct
AFMD.US	Affimed N.V	20201028	3.25	3.28	3.09	3.19	1801885	3.19	down	down	correct
AFYA.US	Afya Limited	20201028	24.63	25.01	23.52	23.87	204600	23.87	down	down	correct
AGBA.US	AGBA Acquisition Limited	20201028	10.31	10.31	10.31	10.31	0	10.31
AGBAR.US	AGBA Acquisition Limited	20201028	0.2241	0.2241	0.2241	0.2241	17	0.2241
AGBAU.US	AGBA Acquisition Limited	20201028	10.7	10.7	10.7	10.7	0	10.7
AGBAW.US	AGBA Acquisition Limited	20201028	0.2022	0.22	0.2022	0.22	1210	0.22	up	up	correct
AGCUU.US	Altimeter Growth Corp	20201028	11.9	11.9	11.55	11.67	75700	11.67	down	down	correct
AGEN.US	Agenus Inc	20201028	3.76	3.79	3.61	3.69	1287582	3.69	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20201028	2.1	2.17	2.02	2.07	47400	2.07	down	down	correct
AGILW.US	AgileThought Inc	20201028	0.3501	0.38	0.35	0.35	57000	0.35	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20201028	38.4	38.825	37.67	38.18	359946	38.18	down	up	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20201028	7.58	7.808	7.43	7.66	113300	7.66	up	up	correct
AGMH.US	AGM Group Holdings Inc	20201028	14.7	14.79	14.23	14.61	6400	14.61	down	down	correct
AGNC.US	AGNC Investment Corp	20201028	14.14	14.27	14	14.03	8360266	12.6514	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20201028	22.5	22.5	22.1	22.2	24536	20.7496	down	down	correct
AGNCN.US	AGNC Investment Corp	20201028	23.22	23.23	22.89	23.08	56002	21.5717	down	down	correct
AGNCO.US	AGNC Investment Corp	20201028	22.52	22.57	22.16	22.16	55287	20.7758	down	down	correct
AGNCP.US	AGNC Investment Corp.	20201028	21.8	21.88	21.48	21.6	104683	20.2859	down	down	correct
AGRX.US	Agile Therapeutics Inc	20201028	2.87	3.03	2.81	2.87	1153320	2.87
AGTC.US	Applied Genetic Technologies Corporation	20201028	5.28	5.35	5.08	5.13	92117	5.13	down	up	incorrect
AGYS.US	Agilysys Inc	20201028	28.55	28.55	25.38	26.95	312548	26.95	down	up	incorrect
AHCO.US	AdaptHealth Corp	20201028	25.96	28.63	25.44	27.95	355700	27.95	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20201028	4.84	5.1699	4.7	4.99	204039	4.99	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20201028	5.43	5.765	5.43	5.62	42600	5.62	up	up	correct
AIHS.US	Senmiao Technology Limited	20201028	1.1	1.11	1.06	1.1	1130628	1.1
AIKI.US	AIkido Pharma Inc	20201028	0.56	0.6196	0.51	0.58	3712769	0.58	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20201028	42.132	43.27	41.14	42.51	590472	42.2431	up	up	correct
AINV.US	Apollo Investment Corporation	20201028	7.91	7.9736	7.55	7.55	557829	6.5986	down	down	correct
AIRG.US	Airgain Inc	20201028	13.2	13.68	12.99	13.46	62700	13.46	up	up	correct
AIRT.US	Air T Inc	20201028	9.875	9.875	9.875	9.875	355	9.875
AIRTP.US	Air T Inc	20201028	21.75	22.85	21.75	22.85	1400	20.6743	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20201028	101.175	102.2555	96.2418	97.4	6219027	97.4	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20201028	2.36	2.41	2.31	2.34	10135000	2.34	down	down	correct
AKRO.US	Akero Therapeutics Inc	20201028	25.84	26.64	25.08	26.23	187900	26.23	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20201028	8.04	8.19	7.81	8.1	418500	8.1	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20201028	1.68	1.73	1.53	1.63	203209	1.63	down	down	correct
AKU.US	Akumin Inc	20201028	3.68	3.68	3.55	3.61	162700	3.61	down	down	correct
AKUS.US	Akouos Inc	20201028	19.81	19.81	17.9	18.39	94200	18.39	down	up	incorrect
ALAC.US	Alberton Acquisition Corporation	20201028	10.75	10.96	10.65	10.7	91400	10.7	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20201028	0.3899	0.3899	0.33	0.34	7285	0.34	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20201028	12	12	12	12	0	12
ALACW.US	Alberton Acquisition Corporation	20201028	0.35	0.35	0.25	0.29	405981	0.29	down	down	correct
ALBO.US	Albireo Pharma Inc	20201028	31.8	32.41	30.96	32.22	167800	32.22	up	up	correct
ALCO.US	Alico Inc	20201028	30.47	30.47	29.36	29.36	4387	28.1899	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20201028	6.83	6.84	6.3002	6.42	626402	6.42	down	down	correct
ALEC.US	Alector Inc	20201028	9.67	9.95	9.41	9.71	875800	9.71	up	down	incorrect
ALGM.US	Allegro MicroSystems Inc	20201028	14	14	14	14	0	14
ALGN.US	Align Technology Inc	20201028	447.81	450.475	439	439.51	801818	439.51	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20201028	15.25	15.945	14.92	15.14	139300	15.14	down	down	correct
ALGT.US	Allegiant Travel Company	20201028	127.19	127.79	119.265	123.9	231518	123.9	down	down	correct
ALIM.US	Alimera Sciences Inc	20201028	4.25	4.47	4.09	4.2	24000	4.2	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20201028	1.06	1.09	1	1.03	91800	1.03	down	down	correct
ALKS.US	Alkermes plc	20201028	15.73	15.735	15.35	15.39	1089007	15.39	down	down	correct
ALLK.US	Allakos Inc	20201028	87.96	89.54	83.05	84.045	580707	84.045	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20201028	35.38	35.97	34.86	35.18	421700	35.18	down	up	incorrect
ALLT.US	Allot Ltd	20201028	9.59	9.59	9.35	9.44	92922	9.44	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20201028	1.31	1.31	1.22	1.29	502400	1.29	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20201028	125.59	126.85	123.235	124.88	447468	124.88	down	down	correct
ALOT.US	AstroNova Inc	20201028	7.99	8	7.91	7.91	7971	7.91	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20201028	7.71	7.99	7.53	7.75	27901	7.75	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20201028	0.067	0.073	0.0515	0.0573	2705755	0.0573	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20201028	59.09	59.3	57.38	57.8	489100	57.8	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20201028	1.22	1.29	1.15	1.25	1358100	1.25	up	up	correct
ALRS.US	Alerus Financial Corporation	20201028	21.87	21.955	20.89	21.79	16057	21.2198	down	down	correct
ALT.US	Altimmune Inc	20201028	11.4	11.76	10.96	11.2	613112	11.2	down	down	correct
ALTM.US	Altus Midstream Company	20201028	9.59	9.8	9.5	9.6	33185	8.7415	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20201028	6.86	7.35	5.92	6.18	13161200	6.18	down	down	correct
ALTR.US	Altair Engineering Inc	20201028	44.88	45.37	43.44	43.68	193700	43.68	down	down	correct
ALVR.US	AlloVir Inc	20201028	27.66	27.98	24.415	24.83	214700	24.83	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20201028	40.06	40.75	38.758	40.14	80100	40.14	up	down	incorrect
ALYA.US	Alithya Group Inc	20201028	2.98	2.98	2.55	2.55	9600	2.55	down	down	correct
AMAL.US	Amalgamated Financial Corp	20201028	10.51	11.48	10.51	11.1	35346	10.8225	up	up	correct
AMAT.US	Applied Materials Inc	20201028	57.78	58.22	56.87	57.32	8976958	56.747	down	down	correct
AMBA.US	Ambarella Inc	20201028	55.37	55.48	53.52	53.6	242389	53.6	down	down	correct
AMCX.US	AMC Networks Inc	20201028	21.52	21.62	20.94	20.97	1577278	20.97	down	down	correct
AMD.US	Advanced Micro Devices Inc	20201028	78.73	78.96	75.76	76.4	76529910	76.4	down	down	correct
AMED.US	Amedisys Inc	20201028	253.7	256.83	247.59	248.73	157080	248.73	down	up	incorrect
AMEH.US	Apollo Medical Holdings Inc	20201028	17.775	17.78	17.06	17.33	57798	17.33	down	down	correct
AMGN.US	Amgen Inc	20201028	219.02	221.06	215.93	216.38	2873957	208.4707	down	down	correct
AMKR.US	Amkor Technology Inc	20201028	10.87	11.76	10.83	11.56	2695480	11.4476	up	down	incorrect
AMNB.US	American National Bankshares Inc	20201028	22.24	22.69	22.03	22.24	12157	21.3358
AMOT.US	Allied Motion Technologies Inc	20201028	41.45	41.5875	38.99	39	21268	25.9121	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20201028	0.085	0.089	0.081	0.088	257705	1.76	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20201028	19.26	19.7	18.7783	19.54	206859	19.54	up	up	correct
AMRK.US	A	20201028	31.27	31.88	30.59	31.25	36862	29.7355	down	down	correct
AMRN.US	Amarin Corporation plc	20201028	4.76	4.8	4.58	4.69	3274619	4.69	down	down	correct
AMRS.US	Amyris Inc	20201028	2.74	2.78	2.68	2.69	1379700	2.69	down	down	correct
AMSC.US	American Superconductor Corporation	20201028	14.21	14.73	14.03	14.26	469268	14.26	up	down	incorrect
AMSF.US	AMERISAFE Inc	20201028	56.11	58.2	56.11	58.03	146874	50.0241	up	up	correct
AMST.US	Amesite Inc	20201028	4.24	4.43	3.99	4.2	53697	4.2	down	down	correct
AMSWA.US	American Software Inc	20201028	14.67	14.795	14.37	14.63	66855	14.2524	down	down	correct
AMTB.US	Amerant Bancorp Inc	20201028	10.22	10.42	9.34	9.42	32451	9.4039	down	up	incorrect
AMTBB.US	Amerant Bancorp Inc	20201028	7.55	7.77	7.55	7.75	3200	7.75	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20201028	31.99	32.92	30.91	31.99	104500	31.99
AMTX.US	Aemetis Inc	20201028	3.55	3.6499	3.3	3.39	710143	3.39	down	down	correct
AMWD.US	American Woodmark Corporation	20201028	80.32	84.317	78.986	81.16	71612	81.16	up	down	incorrect
AMYT.US	Amryt Pharma plc	20201028	12.8	13	11.97	13	3700	13	up	down	incorrect
AMZN.US	Amazon.com Inc	20201028	3249.3	3264.02	3162.47	3162.78	5588330	3162.78	down	down	correct
ANAB.US	AnaptysBio Inc	20201028	27.38	29.1599	26.0204	28.63	519568	28.63	up	up	correct
ANAT.US	American National Group Inc	20201028	68.75	69.37	67.96	68	30645	65.8419	down	down	correct
ANDE.US	The Andersons Inc	20201028	22.61	22.935	22.05	22.09	190710	21.5509	down	down	correct
ANGI.US	Angi Inc	20201028	10.75	10.75	10.43	10.66	2267096	10.66	down	down	correct
ANGO.US	AngioDynamics Inc	20201028	10.7	10.785	10.35	10.6	212016	10.6	down	down	correct
ANIK.US	Anika Therapeutics Inc	20201028	33.5	33.99	33.13	33.34	63322	33.34	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20201028	27.24	27.805	26.62	27.32	57221	27.32	up	up	correct
ANIX.US	Anixa Biosciences Inc	20201028	2.15	2.18	1.97	2.02	366300	2.02	down	down	correct
ANNX.US	Annexon Inc	20201028	24.25	24.46	23.25	23.78	187900	23.78	down	down	correct
ANPC.US	AnPac Bio	20201028	3.5	3.54	3.295	3.478	19092	3.478	down	down	correct
ANSS.US	ANSYS Inc	20201028	319.71	322.17	307.215	308.03	396636	308.03	down	up	incorrect
ANTE.US	AirNet Technology Inc	20201028	1.17	1.18	1.1	1.12	80400	1.12	down	down	correct
ANY.US	Sphere 3D Corp	20201028	1.5	1.541	1.43	1.53	226138	1.53	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20201028	15.8	15.94	15.23	15.3	84656	15.3	down	down	correct
AOUT.US	American Outdoor Brands Inc	20201028	14.46	15.41	14.46	15.21	158500	15.21	up	down	incorrect
APA.US	APA Corporation	20201028	7.96	8.155	7.7	7.79	13792210	7.7387	down	down	correct
APDN.US	Applied DNA Sciences Inc	20201028	7.03	7.0795	6.5501	6.9	92677	6.9	down	down	correct
APEI.US	American Public Education Inc	20201028	28.57	29.35	27.41	27.57	45656	27.57	down	down	correct
APEN.US	Apollo Endosurgery Inc	20201028	1.71	1.84	1.62	1.79	327600	1.79	up	up	correct
API.US	Agora Inc	20201028	42.3	42.31	40.51	40.91	1258700	40.91	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20201028	34.82	34.98	32.27	32.35	650900	32.35	down	down	correct
APLT.US	Applied Therapeutics Inc	20201028	20.65	20.735	18	18.18	362800	18.18	down	down	correct
APM.US	Aptorum Group Limited	20201028	2.03	2.09	2	2.04	233641	2.04	up	up	correct
APOG.US	Apogee Enterprises Inc	20201028	24.25	25.0799	24.17	24.62	249954	24.106	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20201028	1.82	1.82	1.6495	1.7	59015	6.8	down	up	incorrect
APPF.US	AppFolio Inc	20201028	153.77	155.474	145.31	145.83	108700	145.83	down	up	incorrect
APPH.US	AppHarvest Inc	20201028	11.28	11.5	11.1	11.33	301900	11.33	up	up	correct
APPHW.US	AppHarvest Inc	20201028	2.56	2.61	2.47	2.51	105089	2.51	down	down	correct
APPN.US	Appian Corporation	20201028	65.1	66.5	64.12	64.84	715000	64.84	down	up	incorrect
APPS.US	Digital Turbine Inc	20201028	30.2	30.92	29.34	30.03	2574100	30.03	down	down	correct
APRE.US	Aprea Therapeutics Inc	20201028	24.95	25.67	23.05	23.28	140800	23.28	down	down	correct
APTO.US	Aptose Biosciences Inc	20201028	4.7	4.7	4.31	4.38	1312331	4.38	down	down	correct
APTX.US	Aptinyx Inc	20201028	3.15	3.42	2.93	3.35	4015400	3.35	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20201028	6.68	6.86	6.17	6.21	48100	6.21	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20201028	1.32	1.39	1.25	1.25	99100	1.25	down	up	incorrect
APYX.US	Apyx Medical Corporation	20201028	5.94	6	5.695	5.78	55600	5.78	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20201028	3.87	4.03	3.73	3.99	393912	3.99	up	up	correct
AQMS.US	Aqua Metals Inc	20201028	0.931	0.958	0.87	0.899	599200	0.899	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20201028	5.26	5.26	4.9	5.15	549000	5.15	down	up	incorrect
ARAV.US	Aravive Inc	20201028	4.76	4.76	4.54	4.67	148050	4.67	down	down	correct
ARAY.US	Accuray Incorporated	20201028	2.95	2.98	2.815	2.84	910768	2.84	down	down	correct
ARCB.US	ArcBest Corporation	20201028	30.67	31.04	29.88	29.99	124642	29.7963	down	down	correct
ARCC.US	Ares Capital Corporation	20201028	14.06	14.1	13.65	13.9	4137880	12.5081	down	down	correct
ARCE.US	Arco Platform Limited	20201028	35.47	35.5	34.48	34.82	229250	34.82	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20201028	51.41	52.25	49.02	50.71	313645	50.71	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20201028	6.7	6.7	6.18	6.38	11800	6.38	down	down	correct
ARDX.US	Ardelyx Inc	20201028	5.13	5.21	5.04	5.055	288625	5.055	down	down	correct
AREC.US	American Resources Corporation	20201028	1.43	1.59	1.33	1.57	1151253	1.57	up	down	incorrect
ARGO.US	PA	20201028	25.26	25.26	24.9797	25.01	47812	23.808	down	down	correct
ARGX.US	argenx SE	20201028	253.17	255.23	249.86	254.34	120000	254.34	up	up	correct
ARKO.US	Arko Corp	20201028	10.01	10.04	9.99	9.99	13079	9.99	down	down	correct
ARKOW.US	Arko Corp	20201028	0.9499	0.9499	0.8995	0.9	83311	0.9	down	down	correct
ARKR.US	Ark Restaurants Corp	20201028	10.75	10.96	10	10.2	4000	10.2	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20201028	3.15	3.26	3.0561	3.21	587458	3.0623	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20201028	85.95	85.95	82.4	83.41	677500	83.41	down	down	correct
AROW.US	Arrow Financial Corporation	20201028	26.75	27.485	26.75	26.88	32667	25.8876	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20201028	20.89	21.07	19.92	20.13	293400	20.13	down	down	correct
ARRY.US	Array Technologies Inc	20201028	36.67	38.75	35.55	37.46	1858900	37.46	up	up	correct
ARTL.US	Artelo Biosciences Inc	20201028	0.564	0.564	0.465	0.516	1930300	0.516	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20201028	0.0501	0.0648	0.048	0.0648	4070	0.0648	up	up	correct
ARTNA.US	Artesian Resources Corporation	20201028	36	36.18	35.1	35.12	13597	33.9805	down	down	correct
ARTW.US	Art's	20201028	2.27	2.74	2.22	2.3	533300	2.3	up	up	correct
ARVL.US	Arrival	20201028	10.0264	10.14	10.0264	10.14	8712	10.14	up	down	incorrect
ARVN.US	Arvinas Inc	20201028	20.29	21.85	19.68	21.09	564800	21.09	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20201028	60.28	60.82	58.12	59.42	1172980	59.42	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20201028	21.9	21.9	21.9	21.9	0	19.6154
ASLE.US	AerSale Corporation	20201028	10.24	10.24	10.23	10.24	1038344	10.24
ASLEW.US	AerSale Corporation	20201028	0.4806	0.52	0.48	0.52	21951	0.52	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20201028	1.64	1.7	1.5	1.69	83371	1.69	up	up	correct
ASMB.US	Assembly Biosciences Inc	20201028	14.51	15.68	14.45	14.92	452348	14.92	up	up	correct
ASML.US	ASML Holding N.V	20201028	359.47	365.07	357.38	362.86	953139	359.4757	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20201028	14.97	15.11	14.14	14.44	722895	14.44	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20201028	11.65	11.83	10.92	11.14	63769	11.14	down	down	correct
ASPU.US	Aspen Group Inc	20201028	10.42	10.425	9.77	9.79	153600	9.79	down	down	correct
ASRT.US	Assertio Holdings Inc	20201028	0.6768	0.6768	0.6501	0.657	381499	2.628	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20201028	2.82	2.82	2.73	2.75	9008	2.6564	down	down	correct
ASTC.US	Astrotech Corporation	20201028	2.15	2.92	2.1	2.43	27040301	2.43	up	down	incorrect
ASTE.US	Astec Industries Inc	20201028	52.15	52.83	51.02	51.15	106415	50.715	down	down	correct
ASTS.US	AST SpaceMobile Inc	20201028	10.11	10.2	10.08	10.2	75700	10.2	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20201028	0.89	0.9	0.85	0.8501	10715	0.8501	down	down	correct
ASUR.US	Asure Software Inc	20201028	7.58	7.96	7.02	7.82	236925	7.82	up	up	correct
ASYS.US	Amtech Systems Inc	20201028	5.29	5.2964	5.03	5.05	142270	5.05	down	up	incorrect
ATAX.US	America First Multifamily Investors L.P	20201028	3.9	3.97	3.85	3.85	117377	3.6153	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20201028	6.45	6.45	6.25	6.25	25200	6.25	down	down	correct
ATEC.US	Alphatec Holdings Inc	20201028	8.28	8.72	8.27	8.46	850700	8.46	up	up	correct
ATER.US	Aterian Inc	20201028	8	8.37	7.663	8.1	99900	8.1	up	up	correct
ATEX.US	Anterix Inc	20201028	32.69	33.055	32.14	32.2	72720	32.2	down	down	correct
ATHA.US	Athira Pharma Inc	20201028	18.37	18.85	17.27	17.94	168900	17.94	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20201028	1.55	1.55	1.38	1.45	139692	1.45	down	down	correct
ATHX.US	Athersys Inc	20201028	1.59	1.67	1.56	1.63	1400597	1.63	up	up	correct
ATIF.US	ATIF Holdings Limited	20201028	1.16	1.3	1.14	1.23	609000	1.23	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20201028	12.21	12.21	11.78	11.93	9200	11.93	down	down	correct
ATLO.US	Ames National Corporation	20201028	19.18	19.845	19	19.17	13083	18.1282	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20201028	0.31	0.32	0.31	0.32	7400	0.32	up	up	correct
ATNF.US	180 Life Sciences Corp	20201028	11	11.1449	10.9009	10.9009	5934	10.9009	down	down	correct
ATNI.US	ATN International Inc	20201028	43.5	45	43.03	43.45	42849	42.8117	down	down	correct
ATNX.US	Athenex Inc	20201028	11.07	11.63	10.87	11.345	448800	11.345	up	up	correct
ATOM.US	Atomera Incorporated	20201028	8.51	8.8	8.14	8.69	363800	8.69	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20201028	1.58	1.6	1.5	1.57	126619	1.57	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20201028	13.78	13.9	13.3	13.5	391510	13.5	down	down	correct
ATRC.US	AtriCure Inc	20201028	37.16	37.71	36.42	36.51	330620	36.51	down	down	correct
ATRI.US	Atrion Corporation	20201028	608.68	616.5	608.68	611	5012	602.706	up	up	correct
ATRO.US	Astronics Corporation	20201028	6.81	7	6.61	6.62	955740	6.62	down	down	correct
ATRS.US	Antares Pharma Inc	20201028	2.86	2.88	2.74	2.79	1093700	2.79	down	down	correct
ATSG.US	Air Transport Services Group Inc	20201028	29.04	29.05	27.92	28.15	1013791	28.15	down	down	correct
ATVI.US	Activision Blizzard Inc	20201028	80.18	80.68	78.93	79.01	5910440	78.6293	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20201028	3	3.1	2.85	3.06	282200	3.06	up	up	correct
ATXS.US	Astria Therapeutics Inc	20201028	8.46	9.12	8.16	8.58	965417	8.58	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20201028	3.5	3.61	3.464	3.49	318800	3.49	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20201028	24.56	25.17	23.85	24.45	301692	23.5615	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20201028	26.72	26.74	26.42	26.47	31700	24.4877	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20201028	37.325	37.46	37.325	37.46	1151	36.2204	up	up	correct
AUDC.US	AudioCodes Ltd	20201028	30.74	30.97	28.8	29.6	556368	29.2855	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20201028	3.03	3.03	2.88	2.88	2239	2.88	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20201028	15.84	15.93	15.43	15.84	879235	15.84
AUTL.US	Autolus Therapeutics plc	20201028	11.11	11.46	10.867	11.4	44000	11.4	up	up	correct
AUTO.US	AutoWeb Inc	20201028	3.35	3.43	3.18	3.22	178000	3.22	down	down	correct
AUVI.US	Applied UV Inc	20201028	10.37	10.75	7.58	8.14	18441800	8.14	down	up	incorrect
AVAV.US	AeroVironment Inc	20201028	75.17	75.64	74.5001	75.03	165699	75.03	down	down	correct
AVCO.US	Avalon GloboCare Corp	20201028	1.12	1.135	1.11	1.13	140190	1.13	up	down	incorrect
AVCT.US	American Virtual Cloud Technologies Inc	20201028	4.04	4.06	3.51	3.79	150600	3.79	down	down	correct
AVCTW.US	AVCTW	20201028	0.2701	0.2764	0.2635	0.266	15201	0.266	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20201028	5.34	5.34	4.98	5.11	481714	5.11	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20201028	5.57	5.73	5.35	5.67	305500	5.67	up	up	correct
AVGO.US	Broadcom Inc	20201028	354	354.86	345.525	347.21	2233144	334.3482	down	up	incorrect
AVGOP.US	Broadcom Inc	20201028	1182.1	1183.02	1180.59	1180.59	6500	1105.9777	down	up	incorrect
AVGR.US	Avinger Inc	20201028	0.2685	0.2685	0.2423	0.2506	3495411	0.2506	down	down	correct
AVID.US	Avid Technology Inc	20201028	8.47	8.55	8.21	8.36	356438	8.36	down	down	correct
AVNW.US	Aviat Networks Inc	20201028	21.71	21.845	20.4	20.55	39244	10.275	down	up	incorrect
AVO.US	Mission Produce Inc	20201028	13.41	13.55	13.06	13.23	283733	13.23	down	down	correct
AVRO.US	AVROBIO Inc	20201028	15.78	15.95	14.45	14.61	273500	14.61	down	up	incorrect
AVT.US	Avnet Inc	20201028	25.47	25.75	24.68	24.91	1298793	24.1756	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20201028	2.12	2.125	2.02	2.08	165100	2.08	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20201028	5.5	5.8	5.42	5.595	712600	5.595	up	up	correct
AWH.US	Aspira Women's Health Inc	20201028	3.55	3.55	3.26	3.33	491700	3.33	down	down	correct
AWRE.US	Aware Inc	20201028	2.62	2.81	2.59	2.66	72600	2.66	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20201028	1.6	1.6	1.49	1.49	452465	1.49	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20201028	9.63	9.74	9.36	9.66	88003	9.66	up	up	correct
AXGN.US	AxoGen Inc	20201028	12.15	12.29	11.62	12.19	363400	12.19	up	up	correct
AXLA.US	Axcella Health Inc	20201028	4.75	4.75	4.32	4.4	88700	4.4	down	up	incorrect
AXNX.US	Axonics Inc	20201028	49.13	49.62	47.75	48.89	319400	48.89	down	down	correct
AXON.US	Axon Enterprise Inc	20201028	100	102.8	99.09	102	456452	102	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20201028	67	67.65	65.7	67.1	294783	67.1	up	up	correct
AXTI.US	AXT Inc	20201028	5.79	5.83	5.44	5.56	739900	5.56	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20201028	29.49	29.7	28.98	29.28	487011	27.6353	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20201028	12.719	13.25	12.719	12.81	5400	12.81	up	up	correct
AYRO.US	Ayro Inc	20201028	2.68	2.7	2.53	2.57	422896	2.57	down	down	correct
AYTU.US	Aytu Biopharma Inc	20201028	0.97	0.98	0.9401	0.9573	193761	9.573	down	down	correct
AZN.US	AstraZeneca PLC	20201028	51.89	51.95	50.91	50.98	5263180	49.6158	down	down	correct
AZPN.US	Aspen Technology Inc	20201028	117.79	117.79	114.1	114.19	448919	114.19	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20201028	0.782	0.7993	0.75	0.7795	12605	7.795	down	down	correct
AZYO.US	Aziyo Biologics Inc	20201028	11.09	11.45	10.778	10.99	23500	10.99	down	down	correct
BAND.US	Bandwidth Inc	20201028	162.58	169.1	161.13	167.59	676200	167.59	up	up	correct
BANF.US	BancFirst Corporation	20201028	43.21	43.67	42.98	43.06	60828	42.1177	down	down	correct
BANR.US	Banner Corporation	20201028	36.71	37.2	35.91	35.96	149410	34.4836	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20201028	19	19	18.51	18.8477	9261	17.4976	down	down	correct
BATRA.US	The Liberty Braves Group	20201028	20.75	20.8	20.19	20.49	58500	20.49	down	up	incorrect
BATRK.US	The Liberty Braves Group	20201028	20.38	20.41	19.81	20.23	154300	20.23	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20201028	21	22.18	20.52	21.1	19826881	21.1	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20201028	3.745	3.88	3.38	3.42	176200	3.42	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20201028	1.27	1.27	1.18	1.22	110600	1.22	down	up	incorrect
BBI.US	Brickell Biotech Inc	20201028	0.51	0.52	0.49	0.51	3347500	0.51
BBIG.US	Vinco Ventures Inc	20201028	1.66	1.68	1.61	1.67	55808	1.67	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20201028	39.25	39.67	38.38	38.63	393300	38.63	down	down	correct
BBQ.US	BBQ Holdings Inc	20201028	4.08	4.4	3.93	4.4	20400	4.4	up	up	correct
BBSI.US	Barrett Business Services Inc	20201028	57.59	58.1	56.67	57.56	52170	56.3882	down	down	correct
BCBP.US	BCB Bancorp Inc	20201028	9.56	9.74	9.43	9.5	40374	8.9682	down	down	correct
BCDA.US	BioCardia Inc	20201028	2.05	2.12	2	2.04	92937	2.04	down	down	correct
BCDAW.US	BioCardia Inc	20201028	0.6448	0.6448	0.6448	0.6448	100	0.6448
BCEL.US	Atreca Inc	20201028	13.94	14.06	13.56	13.87	147900	13.87	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20201028	10.34	10.55	9.9245	10.08	530829	10.08	down	down	correct
BCML.US	BayCom Corp	20201028	11.39	11.42	10.57	10.97	30600	10.97	down	down	correct
BCOR.US	Blucora Inc	20201028	10.77	10.82	10.39	10.8	586204	10.8	up	up	correct
BCOV.US	Brightcove Inc	20201028	12.96	13.28	12.8001	13.12	556541	13.12	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20201028	7.0289	7.0289	7.0289	7.0289	1053	7.0289
BCPC.US	Balchem Corporation	20201028	100	101.49	98.73	99.05	90129	98.1581	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20201028	3.65	3.7	3.57	3.63	4276886	3.63	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20201028	3.75	4.1	3.75	4.1	430	4.1	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20201028	18.79	18.82	18.113	18.44	13700	18.44	down	down	correct
BDREX.US	BDREX	20201028	9.47	9.47	9.47	9.47	0	1.8435
BDRWX.US	BDRWX	20201028	9.47	9.47	9.47	9.47	0	1.8294
BDSI.US	BioDelivery Sciences International Inc	20201028	3.17	3.185	3.07	3.15	905855	3.15	down	down	correct
BDSX.US	Biodesix Inc	20201028	13.59	15	12.81	12.81	2616900	12.81	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20201028	32.16	32.16	30.1	30.77	123192	30.77	down	down	correct
BEAM.US	Beam Therapeutics Inc	20201028	36.82	37.3	34.38	36.11	673500	36.11	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20201028	31.85	32.63	31.37	31.46	616543	31.46	down	down	correct
BEEM.US	Beam Global	20201028	15.25	15.31	14.16	14.82	232028	14.82	down	down	correct
BEEMW.US	Beam Global	20201028	8.75	8.9287	8.15	8.57	19210	8.57	down	down	correct
BELFA.US	Bel Fuse Inc	20201028	10.73	10.95	10.72	10.95	1722	10.773	up	up	correct
BELFB.US	Bel Fuse Inc	20201028	10.05	10.335	9.94	10.03	53508	9.8419	down	down	correct
BFC.US	Bank First Corporation	20201028	63.99	64.4	63.78	64.4	8837	63.1587	up	up	correct
BFI.US	BurgerFi International Inc	20201028	10.55	10.7	10.5	10.6	184120	10.6	up	up	correct
BFIIW.US	BurgerFi International LLC	20201028	1.67	1.7	1.55	1.56	117435	1.56	down	down	correct
BFIN.US	BankFinancial Corporation	20201028	7.45	7.58	7.24	7.27	17935	6.9061	down	down	correct
BFRA.US	Biofrontera AG	20201028	7.14	7.1925	6.6	6.68	59056	6.68	down	down	correct
BFST.US	Business First Bancshares Inc	20201028	15.9	16.64	15.67	16.21	30967	15.8253	up	up	correct
BGCP.US	BGC Partners Inc	20201028	2.52	2.71	2.51	2.68	3310280	2.6511	up	up	correct
BGFDX.US	BGFDX	20201028	22.8	22.8	22.8	22.8	0	21.9872
BGFLX.US	BGFLX	20201028	22.77	22.77	22.77	22.77	0	21.9229
BGFTX.US	BGFTX	20201028	22.73	22.73	22.73	22.73	0	21.958
BGFV.US	Big 5 Sporting Goods Corporation	20201028	7.2	7.65	6.01	7.52	7414925	6.7451	up	down	incorrect
BGFVX.US	BGFVX	20201028	23.73	23.73	23.73	23.73	0	22.9223
BGNE.US	BeiGene Ltd	20201028	301.52	302.015	296.1	299.24	120700	299.24	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20201028	0.85	0.868	0.811	0.84	259500	0.84	down	down	correct
BHF.US	Brighthouse Financial Inc	20201028	28.75	30.535	28.74	30.1	1105400	30.1	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20201028	26.905	26.91	26.59	26.6	18134	24.7298	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20201028	26.89	26.89	26.53	26.6	47264	24.6532	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20201028	26.3	26.5658	25.765	26.05	89733	24.1588	down	down	correct
BHTG.US	BioHiTech Global Inc	20201028	1.23	1.23	1.18	1.18	154700	1.18	down	down	correct
BIDU.US	Baidu Inc	20201028	132.07	132.43	128.02	130.7	5820965	130.7	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20201028	81.8	82	78.55	79.65	819252	79.65	down	up	incorrect
BIIB.US	Biogen Inc	20201028	251.03	253.21	244.18	244.26	1647780	244.26	down	down	correct
BILI.US	Bilibili Inc	20201028	45.2	45.4	43.61	44.37	4176600	44.37	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20201028	1.87	1.88	1.67	1.85	636534	1.85	down	down	correct
BIOC.US	Biocept Inc	20201028	4.41	4.41	4.11	4.31	284713	4.31	down	down	correct
BIOL.US	BIOLASE Inc	20201028	0.28	0.2866	0.27	0.2741	1454305	0.2741	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20201028	5.32	5.32	5.2	5.29	24116	5.29	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20201028	0.45	0.485	0.4	0.45	210278	0.45
BIVI.US	BioVie Inc	20201028	7.8	8.3843	7.7	7.9328	41831	7.9328	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20201028	28.35	29.1	27.46	28.03	361417	28.03	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20201028	2.44	2.47	2.4	2.4	211796	2.1019	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20201028	1.36	1.36	1.33	1.35	49180	1.2417	down	up	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20201028	5.96	5.99	5.9595	5.9657	7183	5.2841	up	up	correct
BKNG.US	Booking Holdings Inc	20201028	1663.17	1669.98	1602.55	1605.05	420800	1605.05	down	up	incorrect
BKR.US	Baker Hughes Company	20201028	13.78	14.025	13.62	13.7	9975301	13.1299	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20201028	16.51	16.74	16.405	16.5	6600	15.869	down	down	correct
BKYI.US	BIO	20201028	0.439	0.4613	0.4111	0.4532	353341	3.6256	up	up	correct
BL.US	BlackLine Inc	20201028	93.49	93.76	89.98	92.17	327800	92.17	down	down	correct
BLBD.US	Blue Bird Corporation	20201028	11.38	11.64	11.25	11.52	65810	11.52	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20201028	2.5	2.5	2.5	2.5	0	2.5
BLCM.US	Bellicum Pharmaceuticals Inc	20201028	6.1	6.42	6.1	6.4	13500	6.4	up	up	correct
BLCT.US	BlueCity Holdings Limited	20201028	10	10.42	9.765	10.27	121800	10.27	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20201028	9.97	9.97	9.97	9.97	0	9.97
BLDEW.US	Blade Air Mobility Inc	20201028	1	1	1	1	1425	1
BLDP.US	Ballard Power Systems Inc	20201028	14.52	14.96	14.41	14.44	2470100	14.44	down	down	correct
BLFS.US	BioLife Solutions Inc	20201028	29.56	29.98	28.83	29.08	346657	29.08	down	down	correct
BLI.US	Berkeley Lights Inc	20201028	73.45	78.38	71.32	78.06	81300	78.06	up	up	correct
BLIN.US	Bridgeline Digital Inc	20201028	2.25	2.27	2.1	2.11	74300	2.11	down	down	correct
BLKB.US	Blackbaud Inc	20201028	57.57	58.08	55.96	57.76	626313	57.76	up	up	correct
BLMN.US	Bloomin' Brands Inc	20201028	14.45	14.555	14.03	14.04	3118793	14.04	down	up	incorrect
BLNK.US	Blink Charging Co	20201028	7.63	7.83	7.3301	7.46	1439433	7.46	down	down	correct
BLNKW.US	BLNKW	20201028	3.8656	4.05	3.5	3.76	31359	3.76	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20201028	7.94	8.0819	7.88	7.97	49034	7.97	up	up	correct
BLRX.US	BioLineRx Ltd	20201028	1.48	1.49	1.4	1.47	125700	1.47	down	up	incorrect
BLSA.US	BCLS Acquisition Corp	20201028	10.36	10.41	10.35	10.4	60100	10.4	up	up	correct
BLU.US	BELLUS Health Inc	20201028	2.46	2.46	2.34	2.36	820609	2.36	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20201028	10.09	10.09	10.09	10.09	0	9.8247
BLUE.US	bluebird bio Inc	20201028	53.0637	53.4635	51.6943	52.464	502030	33.9792	down	down	correct
BMRA.US	Biomerica Inc	20201028	5.61	5.62	5.37	5.4	98442	5.4	down	down	correct
BMRC.US	Bank of Marin Bancorp	20201028	29.65	31.39	29.52	30.04	27394	29.0427	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20201028	75.69	75.75	74.355	74.39	1520798	74.39	down	up	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20201028	26.5	27.1	26.37	26.72	79249	25.7321	up	down	incorrect
BNFT.US	Benefitfocus Inc	20201028	10.54	10.575	10.22	10.52	274412	10.52	down	down	correct
BNGO.US	Bionano Genomics Inc	20201028	0.52	0.5201	0.4901	0.5076	2707235	0.5076	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20201028	0.1681	0.1681	0.1681	0.1681	89	0.1681
BNR.US	Burning Rock Biotech Limited	20201028	30.41	30.945	29.01	30.49	155739	30.49	up	up	correct
BNSO.US	Bonso Electronics International Inc	20201028	4.707	4.83	4.41	4.72	10170	4.72	up	up	correct
BNTC.US	Benitec Biopharma Inc	20201028	2.76	2.815	2.61	2.675	74822	2.675	down	down	correct
BNTX.US	BioNTech SE	20201028	79.89	80.74	75.345	77.54	2566100	77.54	down	down	correct
BOCH.US	Bank of Commerce Holdings	20201028	7.76	7.84	7.5	7.65	83835	7.5038	down	down	correct
BOKF.US	BOK Financial Corporation	20201028	56.71	58.19	55.825	57.06	289137	55.3421	up	up	correct
BOMN.US	Boston Omaha Corporation	20201028	16.3	16.39	16	16.01	83400	16.01	down	down	correct
BOOM.US	DMC Global Inc	20201028	33.45	34.07	33.01	33.61	123899	33.61	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20201028	2.67	2.67	2.42	2.6	16800	2.6	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20201028	10.25	10.25	10.15	10.25	3963	9.1048
BOXL.US	Boxlight Corporation	20201028	1.4	1.405	1.3	1.33	2197100	1.33	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20201028	103.23	106.5	101.55	104.63	480232	104.63	up	up	correct
BPOP.US	Popular Inc	20201028	38.55	41.2	38.05	40.21	1213020	38.9943	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20201028	25.44	25.65	25.17	25.17	5291	23.6051	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20201028	26	26.05	25.65	25.76	4381	24.6764	down	down	correct
BPRN.US	The Bank of Princeton	20201028	19.36	19.55	19.21	19.55	4971	19.0402	up	up	correct
BPTH.US	Bio	20201028	3.54	3.64	3.32	3.48	723896	3.48	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20201028	13.43	13.82	13.36	13.65	2006500	12.9868	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20201028	19.6	19.6	19.05	19.3	83100	17.8766	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20201028	20.75	20.75	19.96	20.47	33500	18.9001	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20201028	21.21	21.21	20.86	21.02	15700	19.3951	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20201028	0.83	0.83	0.76	0.79	618934	0.79	down	down	correct
BRID.US	Bridgford Foods Corporation	20201028	18.45	18.45	18.45	18.45	600	18.45
BRKL.US	Brookline Bancorp Inc	20201028	9.35	9.6301	9.35	9.5	304529	9.117	up	down	incorrect
BRKR.US	Bruker Corporation	20201028	41.74	42.515	40.79	41.24	410868	41.1188	down	down	correct
BRKS.US	Brooks Automation Inc	20201028	46.73	47.6	46.635	46.9	316400	46.6761	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20201028	0.25	0.25	0.25	0.25	47	0.25
BRLIU.US	Brilliant Acquisition Corporation	20201028	10.102	10.15	10.102	10.15	200	10.15	up	down	incorrect
BROG.US	Brooge Energy Limited	20201028	8.75	9.05	8.25	8.895	3900	8.895	up	up	correct
BROGW.US	Brooge Energy Limited	20201028	0.46	0.46	0.46	0.46	6712	0.46
BRP.US	BRP Group Inc	20201028	25.02	25.745	24.76	25.55	113100	25.55	up	up	correct
BRQS.US	Borqs Technologies Inc	20201028	1.01	1.04	0.96	0.9854	611804	0.9854	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20201028	0.0269	0.0334	0.0246	0.0317	104520898	126.8	up	up	correct
BRY.US	Berry Corporation	20201028	2.84	2.877	2.7	2.7	311823	2.623	down	down	correct
BSBK.US	Bogota Financial Corp	20201028	8.045	8.045	7.77	7.89	10100	7.89	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20201028	14.42	14.76	13.83	14.35	99192	13.7247	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20201028	2.05	2.05	2.05	2.05	0	2.05
BSGM.US	BioSig Technologies Inc	20201028	2.97	3.69	2.797	3.41	1260200	3.41	up	up	correct
BSQR.US	BSQUARE Corporation	20201028	1.2	1.2	1.1	1.15	22000	1.15	down	down	correct
BSRR.US	Sierra Bancorp	20201028	20.92	21.235	20.59	20.59	40926	19.6885	down	down	correct
BSVN.US	Bank7 Corp	20201028	9.197	9.2	9.08	9.13	6753	8.8509	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20201028	35.17	35.5504	33.33	34.2	258745	34.0924	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20201028	47.02	47.02	43.6	45.46	642900	45.46	down	up	incorrect
BTAQ.US	Burgundy Technology Acquisition Corporation	20201028	9.67	9.77	9.64	9.74	21000	9.74	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20201028	9.95	9.98	9.95	9.98	838500	9.98	up	up	correct
BTB.US	Bit Brother Limited	20201028	1.65	1.67	1.61	1.61	150000	1.61	down	down	correct
BTBT.US	Bit Digital Inc	20201028	3.85	3.9181	3.56	3.6	58503	3.6	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20201028	0.1715	0.174	0.147	0.15	67232	1.5	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20201028	0.98	1.02	0.96	1	72400	1	up	up	correct
BTRS.US	BTRS Holdings Inc	20201028	11	11.3994	10.5	11.25	853040	11.25	up	down	incorrect
BTRSW.US	BTRS Holdings Inc	20201028	2.01	2.1	1.89	2	225330	2	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20201028	10.1	10.11	10	10.04	258300	10.04	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20201028	2	2.05	1.89	1.93	861506	3.86	down	down	correct
BUSE.US	First Busey Corporation	20201028	18.75	18.75	17.36	17.52	167436	16.8741	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20201028	2.96	4.2	2.81	3.36	9324300	3.36	up	up	correct
BWAY.US	BrainsWay Ltd	20201028	5.75	5.78	5.57	5.58	12104	5.58	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20201028	10.94	11.39	9.92	11.32	66300	11.32	up	up	correct
BWEN.US	Broadwind Inc	20201028	4.06	4.06	3.75	3.87	194000	3.87	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20201028	15.45	15.69	15.45	15.63	11925	15.144	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20201028	23.99	26	23.51	25.84	33800	24.3073	up	down	incorrect
BXRX.US	Baudax Bio Inc	20201028	1.15	1.15	1.045	1.06	2653906	1.06	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20201028	1.73	1.73	1.66	1.69	298301	1.69	down	down	correct
BYND.US	Beyond Meat Inc	20201028	159.5	160.52	154.745	156.05	2426584	156.05	down	down	correct
BYRN.US	Byrna Technologies Inc	20201028	14.9	15	14.2	14.6	47327	14.6	down	down	correct
BYSI.US	BeyondSpring Inc	20201028	14.98	15.02	13.74	14.59	91200	14.59	down	down	correct
BZUN.US	Baozun Inc	20201028	37.3	37.87	36	36.6	701367	36.6	down	down	correct
CAAS.US	China Automotive Systems Inc	20201028	3.03	3.04	2.91	2.94	28939	2.94	down	down	correct
CABA.US	Cabaletta Bio Inc	20201028	11.59	12.08	11.249	11.82	54400	11.82	up	up	correct
CAC.US	Camden National Corporation	20201028	31.43	32.22	31.07	31.09	40766	30.1247	down	down	correct
CACC.US	Credit Acceptance Corporation	20201028	317	320.225	310.16	313.36	189982	313.36	down	down	correct
CADCX.US	CADCX	20201028	23.86	23.86	23.86	23.86	0	22.4632
CADE.US	PA	20201028	26.13	26.26	25.92	25.95	4297	24.3234	down	down	correct
CADEX.US	CADEX	20201028	23.92	23.92	23.92	23.92	0	22.6299
CADFX.US	CION Ares Diversified Credit Fund W	20201028	24.1	24.1	24.1	24.1	0	22.7044
CADSX.US	CADSX	20201028	24.03	24.03	24.03	24.03	0	22.632
CADUX.US	CADUX	20201028	24.06	24.06	24.06	24.06	0	22.6644
CADWX.US	CADWX	20201028	23.98	23.98	23.98	23.98	0	22.5828
CAKE.US	The Cheesecake Factory Incorporated	20201028	29.313	30.18	28.95	29.05	1085187	29.05	down	down	correct
CALA.US	Calithera Biosciences Inc	20201028	3.58	3.66	3.554	3.57	398800	3.57	down	down	correct
CALB.US	California BanCorp	20201028	13.495	13.495	12.875	13.27	6400	13.27	down	up	incorrect
CALM.US	Cal	20201028	39.68	39.68	38.82	38.9	240987	38.865	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20201028	23.7	24.45	23.23	23.46	37700	23.46	down	down	correct
CAMP.US	CalAmp Corp	20201028	7.5	7.6	7.36	7.38	176690	7.38	down	down	correct
CAMT.US	Camtek Ltd	20201028	18.09	18.25	17.7	17.85	78800	17.85	down	down	correct
CAN.US	Canaan Inc	20201028	1.92	1.97	1.85	1.85	2024300	1.85	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20201028	4.29	4.2959	4.02	4.04	459728	4.04	down	down	correct
CAR.US	Avis Budget Group Inc	20201028	34.51	35.49	33.47	35.16	2782852	35.16	up	up	correct
CARA.US	Cara Therapeutics Inc	20201028	13.5	13.61	13.06	13.22	365819	13.22	down	down	correct
CARE.US	Carter Bankshares Inc	20201028	6.75	7.1	6.73	6.88	54400	6.88	up	up	correct
CARG.US	CarGurus Inc	20201028	19.96	20.55	19.8	20.3	1291100	20.3	up	down	incorrect
CARV.US	Carver Bancorp Inc	20201028	6.67	6.98	6.66	6.91	185909	6.91	up	up	correct
CASA.US	Casa Systems Inc	20201028	4.5	4.68	4.33	4.61	658100	4.61	up	up	correct
CASH.US	Meta Financial Group Inc	20201028	23.38	23.85	23.015	23.03	216475	22.9076	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20201028	2.11	2.25	2.02	2.03	884300	2.03	down	down	correct
CASS.US	Cass Information Systems Inc	20201028	39.6	39.891	36.87	37.24	58083	36.0976	down	down	correct
CASY.US	Casey's General Stores Inc	20201028	178.2	179.71	172.145	172.65	207607	171.1504	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20201028	1.41	1.52	1.36	1.43	5792489	8.58	up	up	correct
CATC.US	Cambridge Bancorp	20201028	62.41	63.5	61.59	61.63	9711	59.4524	down	down	correct
CATY.US	Cathay General Bancorp	20201028	23.05	23.58	22.88	23.02	316432	22.2574	down	down	correct
CBAN.US	Colony Bankcorp Inc	20201028	11.98	12.29	11.29	12.21	16488	11.8108	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20201028	2.82	2.83	2.58	2.61	1160697	2.61	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20201028	8.66	8.96	8.2	8.91	975813	8.91	up	up	correct
CBFV.US	CB Financial Services Inc	20201028	20.34	20.34	19.25	20	3485	18.9369	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20201028	5.39	5.7	5.21	5.66	329967	5.66	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20201028	2.54	2.54	2.3801	2.46	227680	2.46	down	down	correct
CBNK.US	Capital Bancorp Inc	20201028	10.68	10.68	9.75	9.79	39343	9.7506	down	down	correct
CBOE.US	Cboe Global Markets Inc	20201028	80.12	80.72	78.04	78.47	1000899	77.1919	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20201028	118.55	119.185	109.38	109.47	559983	107.664	down	down	correct
CBSH.US	Commerce Bancshares Inc	20201028	60.32	61.89	60.2501	61.13	634996	54.4157	up	up	correct
CBTX.US	CBTX Inc	20201028	19.35	19.75	19.15	19.27	42708	18.9325	down	down	correct
CCAC.US	WT	20201028	1.04	1.08	1.04	1.08	24730	1.08	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20201028	12.77	12.911	12.585	12.66	16000	11.4936	down	down	correct
CCB.US	Coastal Financial Corporation	20201028	14.45	14.925	14.3	14.79	32900	14.79	up	up	correct
CCBG.US	Capital City Bank Group Inc	20201028	21	21.55	21	21.45	60973	20.8108	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20201028	25.72	26.83	24.6	25.07	784500	25.07	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20201028	23.51	23.5849	22.71	22.76	158240	20.889	down	down	correct
CCEL.US	Cryo	20201028	7.72	7.72	7.72	7.72	0	7.72
CCEP.US	Coca	20201028	37.38	37.81	36.72	36.73	1254545	34.7507	down	down	correct
CCLFX.US	CCLFX	20201028	10.41	10.41	10.41	10.41	0	9.4304
CCLP.US	CSI Compressco LP	20201028	0.8821	0.9	0.86	0.88	9020	0.852	down	down	correct
CCMP.US	CMC Materials Inc	20201028	139.56	141.21	138.86	139.31	137474	137.2283	down	up	incorrect
CCNC.US	Code Chain New Continent Limited	20201028	1.75	1.865	1.7014	1.8	127677	1.8	up	down	incorrect
CCNE.US	CNB Financial Corporation	20201028	18.1	18.33	17.94	18.11	52826	17.4705	up	up	correct
CCNEP.US	CNB Financial Corporation	20201028	25	25.4	25	25.4	2500	23.3622	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20201028	55.1	56.09	54.24	55.5	421393	52.4274	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20201028	6.77	7.05	6.65	6.89	223213	6.89	up	up	correct
CCXI.US	ChemoCentryx Inc	20201028	51.39	53.12	49.85	52.24	616559	52.24	up	up	correct
CD.US	Chindata Group Holdings Limited	20201028	13.42	13.63	13.12	13.58	1029949	13.58	up	up	correct
CDAK.US	Codiak BioSciences Inc	20201028	9.11	9.32	8.8	9.02	72900	9.02	down	down	correct
CDEV.US	Centennial Resource Development Inc	20201028	0.588	0.59	0.54	0.553	5393000	0.553	down	down	correct
CDK.US	CDK Global Inc	20201028	43.5	43.78	42.28	42.35	834436	41.6541	down	down	correct
CDLX.US	Cardlytics Inc	20201028	82.44	83	78.32	78.62	575100	78.62	down	down	correct
CDMO.US	Avid Bioservices Inc	20201028	7.56	7.73	7.39	7.56	177100	7.56
CDNA.US	CareDx Inc	20201028	49.46	51.43	48.63	50.64	406580	50.64	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20201028	108.05	109.39	105.93	107.64	2006342	107.64	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20201028	2.9	2.945	2.75	2.78	116600	2.78	down	down	correct
CDW.US	CDW Corporation	20201028	120.33	120.75	118.31	118.73	706867	117.247	down	down	correct
CDXC.US	ChromaDex Corporation	20201028	4.83	4.83	4.62	4.64	191937	4.64	down	down	correct
CDXS.US	Codexis Inc	20201028	14.13	14.25	13.48	13.57	226600	13.57	down	down	correct
CDZI.US	Cadiz Inc	20201028	9.86	9.92	9.6	9.64	126664	9.64	down	down	correct
CECE.US	CECO Environmental Corp	20201028	7.25	7.38	6.93	7.01	100168	7.01	down	down	correct
CEDAX.US	CEDAX	20201028	23.91	23.91	23.91	23.91	0	23.5198
CEDIX.US	Destra International & Event	20201028	23.91	23.91	23.91	23.91	0	23.0496
CEDLX.US	CEDLX	20201028	23.91	23.91	23.91	23.91	0	23.5489
CEDTX.US	CEDTX	20201028	23.89	23.89	23.89	23.89	0	23.553
CELC.US	Celcuity Inc	20201028	5.5	6.19	5.15	5.59	13700	5.59	up	up	correct
CELH.US	Celsius Holdings Inc	20201028	21.18	21.95	20.76	21.41	982817	21.41	up	up	correct
CELU.US	Celularity Inc	20201028	10.15	10.33	10.15	10.3	243500	10.3	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20201028	4.91	4.95	4.62	4.76	1504100	4.76	down	up	incorrect
CENT.US	Central Garden & Pet Company	20201028	40.33	40.9	39.46	39.64	116400	39.64	down	down	correct
CENTA.US	Central Garden & Pet Company	20201028	36.53	36.7	35.89	36.09	158161	36.09	down	down	correct
CENX.US	Century Aluminum Company	20201028	7	7.005	6.73	6.74	538594	6.74	down	down	correct
CERC.US	Cerecor Inc	20201028	2.12	2.125	2.02	2.08	165125	2.08	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20201028	10.114	10.705	9	9.88	90716	9.88	down	down	correct
CERN.US	Cerner Corporation	20201028	72.145	72.55	70.51	70.64	2916532	69.6151	down	down	correct
CERS.US	Cerus Corporation	20201028	5.85	5.895	5.55	5.55	1440146	5.55	down	down	correct
CETX.US	Cemtrex Inc	20201028	1.07	1.15	1.03	1.11	2991416	1.11	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20201028	0.054	0.054	0.054	0.054	250	0.054
CEVA.US	CEVA Inc	20201028	40.96	41.15	39.73	40.85	114638	40.85	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20201028	8.73	8.81	8.59	8.6	87833	8.6	down	up	incorrect
CFBK.US	CF Bankshares Inc	20201028	13.45	14	13.45	13.62	8276	13.4981	up	up	correct
CFFI.US	C&F Financial Corporation	20201028	31.1	31.99	30.47	31	10672	29.7495	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20201028	11.31	11.63	11.2	11.29	769823	10.5767	down	down	correct
CFMS.US	Conformis Inc	20201028	0.68	0.69	0.655	0.678	209500	0.678	down	up	incorrect
CFRX.US	ContraFect Corporation	20201028	5.24	5.62	5.16	5.61	116400	5.61	up	down	incorrect
CG.US	The Carlyle Group Inc	20201028	25.25	25.25	24.57	25.16	1110743	24.3934	down	down	correct
CGBD.US	TCG BDC Inc	20201028	8.29	8.335	8.01	8.065	243232	7.1844	down	down	correct
CGC.US	Canopy Growth Corporation	20201028	18.16	19	18.11	18.34	3564400	18.34	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20201028	22.99	22.99	22.99	22.99	0	21.9355
CGEN.US	Compugen Ltd	20201028	13.59	13.76	13.27	13.38	526561	13.38	down	down	correct
CGNX.US	Cognex Corporation	20201028	65.22	66.22	65.01	65.13	915796	63.1776	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20201028	11.76	11.84	11.57	11.57	39754	10.5712	down	up	incorrect
CGRN.US	Capstone Green Energy Corporation	20201028	4.52	4.68	4.385	4.56	96730	4.56	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20201028	2.67	2.95	2.41	2.65	565191	2.65	down	down	correct
CHCO.US	City Holding Company	20201028	59.54	60.31	58.66	58.93	52555	57.1396	down	down	correct
CHDN.US	Churchill Downs Incorporated	20201028	159.35	164.415	157.57	159.56	367152	158.5214	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20201028	14.11	14.19	12.35	12.99	2738697	12.99	down	down	correct
CHEK.US	Check	20201028	0.33	0.33	0.295	0.315	723463	0.315	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20201028	11.26	11.39	11.07	11.07	252739	10.1412	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20201028	117.99	118.68	115.44	115.53	1162560	115.53	down	down	correct
CHMG.US	Chemung Financial Corporation	20201028	35.29	35.29	33.26	33.86	11262	32.7148	down	up	incorrect
CHNG.US	Change Healthcare Inc	20201028	14.21	14.42	13.84	14.1	1259200	14.1	down	down	correct
CHNGU.US	Change Healthcare Inc	20201028	51.76	51.88	51.73	51.88	2400	49.2328	up	up	correct
CHNR.US	China Natural Resources Inc	20201028	1.24	1.24	1.17	1.21	154145	1.21	down	down	correct
CHPM.US	CHP Merger Corp	20201028	9.97	10.03	9.97	10.03	700	10.03	up	up	correct
CHPMU.US	CHP Merger Corp	20201028	10.52	10.52	10.52	10.52	0	10.52
CHPMW.US	CHP Merger Corp	20201028	0.95	1.1	0.95	1.1	0	1.1	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20201028	17.43	17.835	17.11	17.13	629965	17.13	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20201028	94.43	95.03	88.35	88.58	4192738	86.17	down	down	correct
CHSCL.US	CHS Inc	20201028	27.83	28.16	27.5	27.5	21719	25.3762	down	down	correct
CHSCM.US	CHS Inc	20201028	26.44	26.77	25.78	25.78	21328	23.9025	down	down	correct
CHSCN.US	CHS Inc	20201028	27.4	27.72	26.67	26.67	7794	24.635	down	down	correct
CHSCO.US	CHS Inc	20201028	27.71	27.71	27.35	27.35	5580	25.0937	down	down	correct
CHSCP.US	CHS Inc	20201028	28.6	28.73	28.3	28.3	7722	26.0694	down	down	correct
CHTR.US	Charter Communications Inc	20201028	574.97	585.41	572.455	572.58	983061	572.58	down	down	correct
CHUY.US	Chuy's Holdings Inc	20201028	22.32	22.79	21.96	22.04	133715	22.04	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20201028	8.06	8.06	7.82	7.84	368942	7.1189	down	down	correct
CHX.US	ChampionX Corporation	20201028	7.25	7.295	6.87	7.15	1741700	7.15	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20201028	11.86	11.9093	11.66	11.67	285581	10.6883	down	down	correct
CIDM.US	Cinedigm Corp	20201028	0.55	0.55	0.49	0.504	2778319	0.504	down	down	correct
CIGI.US	Colliers International Group Inc	20201028	71.33	71.33	67.72	69.75	95879	69.6807	down	down	correct
CIH.US	China Index Holdings Limited	20201028	1.39	1.39	1.28	1.32	150400	1.32	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20201028	0.005	0.005	0.005	0.005	0	0.005
CINF.US	Cincinnati Financial Corporation	20201028	74.6286	74.6286	70.69	71.17	1207782	69.1091	down	down	correct
CIVB.US	Civista Bancshares Inc	20201028	14.48	14.48	13.55	13.89	69712	13.5749	down	up	incorrect
CIZN.US	Citizens Holding Company	20201028	21.24	21.61	21.24	21.61	3665	20.3227	up	up	correct
CJJD.US	China Jo	20201028	0.94	0.94	0.9006	0.9194	238054	0.9194	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20201028	2.36	2.36	2.25	2.33	303200	2.33	down	down	correct
CLAR.US	Clarus Corporation	20201028	16.65	17.75	16.57	16.97	606980	16.8689	up	up	correct
CLBK.US	Columbia Financial Inc	20201028	12.74	12.91	12.24	12.7	149300	12.7	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20201028	1.56	1.57	1.51	1.52	136551	1.52	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20201028	15.4	15.5	14.72	15.37	304158	15.37	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20201028	5.77	5.78	5.548	5.78	1800	5.78	up	down	incorrect
CLFD.US	Clearfield Inc	20201028	20.67	20.67	19.75	20.35	60959	20.35	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20201028	7.075	7.075	6.9	7.035	15400	7.035	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20201028	2.39	2.48	2.25	2.37	106022	2.37	down	down	correct
CLLS.US	Cellectis S.A	20201028	16.72	16.96	16.45	16.67	180270	16.67	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20201028	3.64	3.64	3.41	3.55	188349	3.55	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20201028	2.5	2.5	2.41	2.45	967987	2.45	down	down	correct
CLNN.US	Clene Inc	20201028	10.87	10.87	10.87	10.87	181	10.87
CLOV.US	Clover Health Investments Corp	20201028	10	10.05	9.91	9.99	3894578	9.99	down	down	correct
CLPS.US	CLPS Incorporation	20201028	3.1	3.2389	3.02	3.21	79938	3.21	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20201028	7.05	7.07	6.45	6.88	74400	6.88	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20201028	1.15	1.25	1.11	1.25	445248	1.25	up	down	incorrect
CLRO.US	ClearOne Inc	20201028	1.75	1.78	1.73	1.75	22900	1.75
CLSD.US	Clearside Biomedical Inc	20201028	1.32	1.41	1.27	1.38	111000	1.38	up	down	incorrect
CLSK.US	CleanSpark Inc	20201028	7.51	7.5294	6.92	7.21	1714931	7.21	down	down	correct
CLSN.US	Celsion Corporation	20201028	0.5554	0.5556	0.5029	0.5179	1077621	0.5179	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20201028	5.15	5.31	5.02	5.2	2081933	5.2	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20201028	1.65	1.68	1.608	1.65	9315	1.5622
CLXT.US	Calyxt Inc	20201028	3.55	3.55	3.29	3.31	172600	3.31	down	down	correct
CMBM.US	Cambium Networks Corporation	20201028	21.96	21.99	20.43	21.43	157000	21.43	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20201028	34.57	35.33	33.955	34.47	57886	34.2355	down	down	correct
CMCSA.US	Comcast Corporation	20201028	42.91	43.08	41.91	41.98	20256150	41.2378	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20201028	7.86	7.89	7.81	7.85	25780	7.5298	down	up	incorrect
CME.US	CME Group Inc	20201028	155.18	156	147.53	149.56	3241809	142.2939	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20201028	12.24	12.24	11.75	11.92	2479100	11.92	down	up	incorrect
CMII.US	CM Life Sciences II Inc	20201028	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20201028	5.28	5.38	5.02	5.07	90200	5.07	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20201028	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20201028	19.2	19.2	16.96	19.2	7790	19.2
CMPI.US	Checkmate Pharmaceuticals Inc	20201028	11.9	12.15	11.75	12.1	10100	12.1	up	up	correct
CMPR.US	Cimpress plc	20201028	77.52	77.895	74.11	76.25	155358	76.25	down	down	correct
CMPS.US	COMPASS Pathways plc	20201028	33.32	34.82	32.21	32.81	393050	32.81	down	down	correct
CMRX.US	Chimerix Inc	20201028	2.7	2.77	2.63	2.7	236544	2.7
CMTL.US	Comtech Telecommunications Corp	20201028	15.42	15.42	14.26	14.39	243988	14.1411	down	down	correct
CNBKA.US	Century Bancorp Inc	20201028	71.77	71.8	70.295	71.25	8714	70.5904	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20201028	11.61	11.61	10.64	11.03	200200	11.03	down	down	correct
CNDT.US	Conduent Incorporated	20201028	3.32	3.37	3.2	3.25	2041500	3.25	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20201028	1.44	1.4731	1.4	1.44	323654	1.44
CNFR.US	Conifer Holdings Inc	20201028	2.629	2.629	2.591	2.591	300	2.591	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20201028	21.375	21.375	21.375	21.375	100	19.5674
CNNB.US	Cincinnati Bancorp Inc	20201028	9.5	9.5	9.5	9.5	1100	9.5
CNOB.US	ConnectOne Bancorp Inc	20201028	14.99	15.3	14.755	15	81346	14.6929	up	up	correct
CNRLX.US	CNRLX	20201028	11.57	11.57	11.57	11.57	0	11.57
CNROX.US	CNROX	20201028	9.51	9.51	9.51	9.51	0	8.5271
CNSL.US	Consolidated Communications Holdings Inc	20201028	4.65	4.83	4.575	4.72	623666	4.72	up	down	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20201028	1.75	1.805	1.75	1.75	15700	1.75
CNTG.US	Centogene N.V	20201028	11.79	11.79	10.75	11.3	214200	11.3	down	up	incorrect
CNTY.US	Century Casinos Inc	20201028	4.71	4.725	4.395	4.42	386544	4.42	down	down	correct
CNXN.US	PC Connection Inc	20201028	46.31	46.69	45.485	45.72	144598	44.5229	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20201028	0.81	0.8508	0.805	0.85	453175	0.85	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20201028	5.79	5.96	5.74	5.895	11439	5.895	up	up	correct
CODX.US	Co	20201028	13.89	14.0499	13.3	13.595	1081432	13.595	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20201028	27.82	28.815	27.64	28.25	10971	27.0567	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20201028	3.11	3.2	2.68	2.95	1538742	11.8	down	down	correct
COHR.US	Coherent Inc	20201028	124.32	125.095	122.25	122.51	194462	122.51	down	down	correct
COHU.US	Cohu Inc	20201028	17.6	17.775	17.15	17.2	180574	17.2	down	down	correct
COKE.US	Coca	20201028	235.92	240.01	232.04	233.38	31072	232.6775	down	down	correct
COLB.US	Columbia Banking System Inc	20201028	25.95	26.38	25.07	25.77	277922	24.8015	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20201028	18.03	18.332	17.59	18	315209	18	down	up	incorrect
COLM.US	Columbia Sportswear Company	20201028	94.13	95.89	92.11	93.71	518588	92.7776	down	down	correct
COMM.US	CommScope Holding Company Inc	20201028	8.74	8.89	8.43	8.5	2495682	8.4357	down	down	correct
COMS.US	COMSovereign Holding Corp	20201028	2.19	2.25	2.19	2.19	1070	6.57
CONE.US	CyrusOne Inc	20201028	73.88	75.275	71.67	71.73	743764	69.7257	down	down	correct
CONN.US	Conn's Inc	20201028	10.1	10.36	9.885	10.3	295385	10.3	up	down	incorrect
COOP.US	Mr. Cooper Group Inc	20201028	21.72	22.46	21.56	22.32	1349900	22.32	up	up	correct
CORE.US	Core	20201028	27.95	28.123	27.1512	27.41	223749	27.0598	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20201028	17.85	17.85	16.95	17.13	1001963	17.13	down	down	correct
COST.US	Costco Wholesale Corporation	20201028	367.329	372.41	364.67	364.96	1908295	352.2741	down	down	correct
COUP.US	Coupa Software Incorporated	20201028	289.56	289.56	280.32	285.01	662768	285.01	down	down	correct
COWN.US	Cowen Inc	20201028	20.02	21.15	19.43	20.96	777207	20.6766	up	down	incorrect
COWNL.US	Cowen Group Inc	20201028	26.86	26.9	26.75	26.78	4797	24.4919	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20201028	8.63	9.97	8.05	8.86	252200	8.86	up	down	incorrect
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20201028	1.05	1.19	0.81	1.05	98163	1.05
CPHC.US	Canterbury Park Holding Corporation	20201028	11.5	12.2	10.91	11.75	1700	11.75	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20201028	2.9	2.98	2.89	2.95	11700	2.95	up	up	correct
CPLP.US	Capital Product Partners L.P	20201028	7.21	7.39	7.21	7.22	96928	6.8794	up	up	correct
CPRDX.US	CPRDX	20201028	9.93	9.93	9.93	9.93	0	9.3736
CPREX.US	CPREX	20201028	9.93	9.93	9.93	9.93	0	9.3513
CPRSX.US	CPRSX	20201028	9.92	9.92	9.92	9.92	0	9.4399
CPRT.US	Copart Inc	20201028	110.33	110.93	108.37	108.47	1269821	108.47	down	down	correct
CPRTX.US	CPRTX	20201028	9.91	9.91	9.91	9.91	0	9.4196
CPRX.US	Catalyst Pharmaceuticals Inc	20201028	3.05	3.08	2.95	3.025	1194051	3.025	down	down	correct
CPSH.US	CPS Technologies Corporation	20201028	1.77	1.8	1.67	1.75	409950	1.75	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20201028	28.49	28.74	27.65	28.16	103200	28.16	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20201028	3.77	3.83	3.61	3.69	100600	3.69	down	down	correct
CPTAG.US	Capitala Finance Corp	20201028	22.9	22.9	22.9	22.9	233	21.2958
CPTAL.US	Capitala Finance Corp	20201028	22.75	22.825	22.75	22.75	1346	21.0787
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20201028	14.63	14.63	14	14.08	113400	12.8107	down	down	correct
CRAI.US	CRA International Inc	20201028	38.48	39.0615	38.07	38.41	30358	37.6977	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20201028	0.966	0.98	0.933	0.946	1919300	0.946	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20201028	14.17	14.91	13.76	14.6	723350	14.6	up	up	correct
CRDFX.US	CRDFX	20201028	22.99	22.99	22.99	22.99	0	21.9367
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20201028	22.99	22.99	22.99	22.99	0	21.578
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20201028	2.95	2.95	2.7	2.8	107822	2.8	down	down	correct
CRDLX.US	CRDLX	20201028	22.98	22.98	22.98	22.98	0	21.9272
CRDTX.US	Griffin Inst Access Credit Fund CL A	20201028	22.99	22.99	22.99	22.99	0	21.9363
CREDX.US	CREDX	20201028	10	10	10	10	0	9.5613
CREG.US	China Recycling Energy Corporation	20201028	3.37	3.47	3.12	3.18	172520	3.18	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20201028	2.98	3.0653	2.8	3.03	69731	3.03	up	up	correct
CREX.US	Creative Realities Inc	20201028	1.07	1.11	1.01	1.03	206914	1.03	down	down	correct
CRIS.US	Curis Inc	20201028	1.11	1.13	1.07	1.09	318197	1.09	down	down	correct
CRMD.US	CorMedix Inc	20201028	5.25	5.31	5.05	5.11	293135	5.11	down	down	correct
CRMT.US	America's Car	20201028	86.45	86.45	84.05	84.05	33700	84.05	down	down	correct
CRNC.US	Cerence Inc	20201028	60.34	61.358	57	57.94	738100	57.94	down	down	correct
CRNT.US	Ceragon Networks Ltd	20201028	2.36	2.37	2.24	2.26	391200	2.26	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20201028	12.86	13.036	12.15	12.34	230100	12.34	down	down	correct
CRON.US	Cronos Group Inc	20201028	5.39	5.59	5.33	5.47	2279200	5.47	up	up	correct
CROX.US	Crocs Inc	20201028	54.121	54.65	51.91	53.93	1611938	53.93	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20201028	93.23	96.015	91.76	94.71	855800	94.71	up	up	correct
CRSR.US	Corsair Gaming Inc	20201028	25.79	26.6	24.79	25.08	3035700	25.08	down	down	correct
CRTD.US	Creatd Inc	20201028	2.88	2.915	2.51	2.55	74400	2.55	down	down	correct
CRTDW.US	Creatd Inc	20201028	0.75	0.77	0.75	0.75	5400	0.75
CRTO.US	Criteo S.A	20201028	12.9	14.35	12.56	14.01	456273	14.01	up	up	correct
CRTX.US	Cortexyme Inc	20201028	49.65	50.75	48.25	49.67	60600	49.67	up	up	correct
CRUS.US	Cirrus Logic Inc	20201028	67.33	67.98	66.26	66.73	425319	66.73	down	down	correct
CRVL.US	CorVel Corporation	20201028	90.65	90.86	89.28	90.29	28800	90.29	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20201028	4	4.02	3.79	3.8	413100	3.8	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20201028	132.05	132.82	129.11	131.57	2599204	131.57	down	down	correct
CRWS.US	Crown Crafts Inc	20201028	5.72	5.89	5.6873	5.82	11012	5.1533	up	up	correct
CSBR.US	Champions Oncology Inc	20201028	8.88	8.9226	8.72	8.72	20709	8.72	down	down	correct
CSCO.US	Cisco Systems Inc	20201028	36.315	36.51	35.68	35.71	34561488	34.6947	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20201028	0.5252	0.55	0.505	0.5262	1220929	0.5262	up	up	correct
CSGP.US	CoStar Group Inc	20201028	804.02	817.44	781.01	793.35	238805	79.335	down	down	correct
CSGS.US	CSG Systems International Inc	20201028	38.75	39.115	37.96	38.11	173187	37.1177	down	up	incorrect
CSII.US	Cardiovascular Systems Inc	20201028	37.53	38.0525	35.75	35.88	261567	35.88	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20201028	37.91	38.6984	37.3	37.99	1820034	37.99	up	up	correct
CSPI.US	CSP Inc	20201028	7.16	7.45	7.16	7.43	3800	7.43	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20201028	13.28	13.3715	12.83	12.84	501888	11.7994	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20201028	14.5	15.62	14.47	15	38200	15	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20201028	24.58	25.125	24.58	25	1100	22.2838	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20201028	23.05	23.05	22.75	22.77	12506	20.4443	down	down	correct
CSTE.US	Caesarstone Ltd	20201028	10.25	10.39	9.88	9.89	90302	9.569	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20201028	50.69	50.805	48.875	49.32	103000	49.32	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20201028	10.75	10.88	10.3053	10.45	21707	10.2793	down	down	correct
CSWC.US	Capital Southwest Corporation	20201028	13.8	13.92	13.28	13.28	107341	11.6633	down	down	correct
CSWI.US	CSW Industrials Inc	20201028	83.35	84.73	82.5	83.04	116097	82.5181	down	up	incorrect
CSX.US	CSX Corporation	20201028	76.475	77.56	75.74	75.93	6200629	24.9572	down	up	incorrect
CTAS.US	Cintas Corporation	20201028	314.61	321.36	314.61	315.54	530917	309.4702	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20201028	30.67	31.385	30.67	31.04	49492	29.6243	up	up	correct
CTG.US	Computer Task Group Incorporated	20201028	5.84	5.8899	5.53	5.5415	22605	5.5415	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20201028	0.86	0.86	0.81	0.83	143100	0.83	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20201028	1.73	1.765	1.58	1.69	344621	1.69	down	down	correct
CTIC.US	CTI BioPharma Corp	20201028	3.08	3.24	3.02	3.17	651097	3.17	up	up	correct
CTLP.US	Cantaloupe Inc	20201028	8.365	8.5	8.02	8.45	39262	8.45	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20201028	6.56	6.78	6.47	6.72	249200	6.72	up	up	correct
CTRE.US	CareTrust REIT Inc	20201028	17.15	17.41	16.76	16.89	382600	16.1172	down	down	correct
CTRM.US	Castor Maritime Inc	20201028	0.12	0.132	0.1123	0.1284	1027910	1.284	up	up	correct
CTRN.US	Citi Trends Inc	20201028	26.38	26.74	26	26.18	124317	26.18	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20201028	72.36	72.93	70.98	71.1	8444543	70.0058	down	down	correct
CTSO.US	Cytosorbents Corporation	20201028	8.3	8.404	8.01	8.11	170146	8.11	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20201028	1.01	1.01	0.97	1	489100	1	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20201028	0.3699	0.3699	0.2519	0.3685	3191	0.3685	down	down	correct
CTXS.US	Citrix Systems Inc	20201028	117.855	118.39	114.68	114.82	1833762	112.908	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20201028	3.7327	3.7327	3.6707	3.6914	19985	3.0174	down	down	correct
CUE.US	Cue Biopharma Inc	20201028	11.75	12.1	11.32	11.66	353900	11.66	down	down	correct
CUEN.US	Cuentas Inc	20201028	2.74	2.74	2.7	2.7	640	6.75	down	up	incorrect
CURI.US	CuriosityStream Inc	20201028	8.55	8.57	8.19	8.38	29600	8.38	down	down	correct
CURIW.US	CuriosityStream Inc	20201028	1.06	1.0609	0.98	0.999	33769	0.999	down	down	correct
CUTR.US	Cutera Inc	20201028	19.83	19.9	19.06	19.1	133557	19.1	down	down	correct
CVAC.US	CureVac N.V	20201028	47.47	48.46	46.121	46.76	272900	46.76	down	down	correct
CVBF.US	CVB Financial Corp	20201028	17.34	17.67	17.08	17.1	413799	16.5158	down	down	correct
CVCO.US	Cavco Industries Inc	20201028	168.06	178.43	162.93	174.83	68900	174.83	up	up	correct
CVCY.US	Central Valley Community Bancorp	20201028	13.45	13.8	13	13.18	15450	12.7765	down	down	correct
CVET.US	Covetrus Inc	20201028	24.76	25.38	24.43	25.03	511700	25.03	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20201028	5.18	5.48	5.1	5.39	181258	5.39	up	up	correct
CVGW.US	Calavo Growers Inc	20201028	67.66	67.995	65.32	65.42	57872	62.6453	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20201028	14.45	14.92	13.58	13.68	206000	13.68	down	up	incorrect
CVLT.US	Commvault Systems Inc	20201028	42.3	42.97	39.39	40	545329	40	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20201028	13.05	13.32	12.84	13.17	10990	12.8129	up	down	incorrect
CVV.US	CVD Equipment Corporation	20201028	3.7	3.87	3.5	3.59	51900	3.59	down	down	correct
CWBC.US	Community West Bancshares	20201028	8.23	8.25	8.23	8.25	1806	8.0155	up	down	incorrect
CWBR.US	CohBar Inc	20201028	0.935	0.935	0.881	0.895	280600	0.895	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20201028	10.35	10.39	10.15	10.15	55455	9.871	down	down	correct
CWST.US	Casella Waste Systems Inc	20201028	56.49	56.75	55.3384	55.68	164970	55.68	down	down	correct
CXDC.US	China XD Plastics Company Limited	20201028	1.18	1.1899	1.18	1.18	20281	1.18
CXDO.US	Crexendo Inc	20201028	6.6	6.63	6.02	6.36	49500	6.36	down	down	correct
CYAD.US	Celyad Oncology SA	20201028	7.475	7.59	7.37	7.59	4800	7.59	up	up	correct
CYAN.US	Cyanotech Corporation	20201028	2.93	2.94	2.76	2.76	6000	2.76	down	up	incorrect
CYBE.US	CyberOptics Corporation	20201028	24.63	24.78	22.72	23.25	296893	23.25	down	down	correct
CYBR.US	CyberArk Software Ltd	20201028	102.42	103.9946	99.83	102.83	370380	102.83	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20201028	3.31	3.32	3.12	3.21	136530	3.21	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20201028	5.96	5.96	5.96	5.96	21	5.5702
CYCN.US	Cyclerion Therapeutics Inc	20201028	2.44	2.448	2.25	2.25	1124400	2.25	down	down	correct
CYRN.US	Cyren Ltd	20201028	0.87	0.93	0.87	0.91	51100	0.91	up	up	correct
CYRX.US	Cryoport Inc	20201028	45.89	45.975	43.075	43.26	325327	43.26	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20201028	0.12	0.145	0.1185	0.145	2958	14.5	up	up	correct
CYTK.US	Cytokinetics Incorporated	20201028	15.75	16.05	15.26	15.35	788228	15.35	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20201028	0.8421	0.8491	0.78	0.827	202127	0.827	down	down	correct
CZNC.US	Citizens & Northern Corporation	20201028	16.95	17.93	16.75	16.97	25294	15.9425	up	up	correct
CZR.US	Caesars Entertainment Inc	20201028	46.34	48.15	45.14	45.26	4456617	45.26	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20201028	7.72	7.765	7.65	7.73	14278	7.5694	up	up	correct
DADA.US	Dada Nexus Limited	20201028	31.45	33.47	30.48	33.36	985500	33.36	up	up	correct
DAKT.US	Daktronics Inc	20201028	3.91	4.02	3.9	3.99	192494	3.99	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20201028	1.37	1.3796	1.34	1.35	7564	4.9262	down	down	correct
DARE.US	Daré Bioscience Inc	20201028	0.97	1.03	0.9447	0.9752	460176	0.9752	up	up	correct
DBVT.US	DBV Technologies S.A	20201028	1.41	1.41	1.38	1.38	416575	1.38	down	down	correct
DBX.US	Dropbox Inc	20201028	18.86	18.86	18.36	18.61	3637000	18.61	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20201028	12.29	12.81	12.07	12.08	88122	11.715	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20201028	23.76	23.89	23.74	23.81	23100	22.2541	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20201028	59.96	60.01	58.01	58.11	225300	58.11	down	down	correct
DCT.US	Duck Creek Technologies Inc	20201028	44.26	44.39	42.1	44.08	130561	44.08	down	up	incorrect
DCTH.US	Delcath Systems Inc	20201028	10.75	10.8	10.6	10.67	9866	10.67	down	down	correct
DDOG.US	Datadog Inc	20201028	99.25	99.7	96.6	97.03	2230900	97.03	down	down	correct
DENN.US	Denny's Corporation	20201028	10.16	10.19	8.92	8.93	3597803	8.93	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20201028	0.86	0.86	0.8041	0.8118	287449	0.8118	down	up	incorrect
DFPH.US	DFP Healthcare Acquisitions Corp	20201028	10.08	10.14	10.08	10.09	44200	10.09	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20201028	10.35	10.35	10.35	10.35	0	10.35
DFPHW.US	DFP Healthcare Acquisitions Corp	20201028	1.6	1.6	1.6	1.6	14186	1.6
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20201028	0.21	0.21	0.17	0.18	84250	0.18	down	down	correct
DGICA.US	Donegal Group Inc	20201028	14.33	14.485	13.88	14.13	36172	13.399	down	down	correct
DGICB.US	Donegal Group Inc	20201028	12.003	12.01	12	12	927	11.5236	down	down	correct
DGII.US	Digi International Inc	20201028	15	15.22	14.62	14.74	94155	14.74	down	down	correct
DGLY.US	Digital Ally Inc	20201028	2.154	2.65	2.1	2.51	16327330	2.51	up	up	correct
DHC.US	Diversified Healthcare Trust	20201028	3.01	3.04	2.93	3.03	1341752	3.0086	up	up	correct
DHCNI.US	DHCNI	20201028	18.85	18.98	18.75	18.8	26900	17.7187	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20201028	19.8	19.91	19.7	19.79	49166	19.79	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20201028	137.85	141	135.1	140.1	27054	127.3947	up	up	correct
DIOD.US	Diodes Incorporated	20201028	59.36	59.645	57.49	57.58	165880	57.58	down	down	correct
DISCA.US	Discovery Inc	20201028	19.8	19.97	19.2	19.27	5059107	19.27	down	down	correct
DISCB.US	Discovery Inc	20201028	33.73	33.73	33.73	33.73	900	33.73
DISCK.US	Discovery Inc	20201028	17.87	18.15	17.4199	17.44	2516612	17.44	down	down	correct
DISH.US	DISH Network Corporation	20201028	25.41	26	24.761	24.81	2456958	24.81	down	down	correct
DJCO.US	Daily Journal Corporation	20201028	269.87	273.85	269	273.85	1200	273.85	up	up	correct
DKNG.US	DraftKings Inc	20201028	37.6	40.01	37.12	38.15	27173700	38.15	up	down	incorrect
DLHC.US	DLH Holdings Corp	20201028	9.3	9.93	8.99	9.07	27200	9.07	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20201028	0.668	0.668	0.6207	0.6351	225102	3.1755	down	down	correct
DLTH.US	Duluth Holdings Inc	20201028	16.48	16.77	15.53	15.65	323700	15.65	down	down	correct
DLTR.US	Dollar Tree Inc	20201028	91.81	92.88	90.52	90.58	1598640	90.58	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20201028	4.232	4.24	4.01	4.14	19144	4.14	down	down	correct
DMLP.US	Dorchester Minerals L.P	20201028	10.32	10.54	10.11	10.24	115830	9.0436	down	down	correct
DMRC.US	Digimarc Corporation	20201028	29.8	30.535	28.52	28.75	140434	28.75	down	down	correct
DMTK.US	DermTech Inc	20201028	12.13	12.2	11.55	11.97	65400	11.97	down	down	correct
DNLI.US	Denali Therapeutics Inc	20201028	45.46	47.17	43.59	46.14	777200	46.14	up	down	incorrect
DOCU.US	DocuSign Inc	20201028	220.52	222.8	215.12	218.25	2078700	218.25	down	down	correct
DOGZ.US	Dogness (International) Corporation	20201028	2.32	2.65	2.3	2.44	638900	2.44	up	up	correct
DOMO.US	Domo Inc	20201028	34.23	34.82	33.325	33.62	1035700	33.62	down	down	correct
DOOO.US	BRP Inc	20201028	55.95	56.07	54.4126	54.71	56342	54.4403	down	down	correct
DORM.US	Dorman Products Inc	20201028	87.5	88.095	85.5	85.98	248594	85.98	down	down	correct
DOX.US	Amdocs Limited	20201028	55.66	55.94	54.89	54.96	1009491	53.9544	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20201028	14.64	14.77	14.11	14.29	3201500	14.29	down	up	incorrect
DPRO.US	Draganfly Inc. Common Shares	20201028	2	2.2745	2	2.25	31088	2.25	up	up	correct
DRIO.US	DarioHealth Corp	20201028	12.27	12.43	11.3	11.5	64800	11.5	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20201028	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20201028	20.86	21.54	20.07	21.01	843651	21.01	up	up	correct
DRRX.US	DURECT Corporation	20201028	1.78	1.79	1.69	1.78	845000	1.78
DRTT.US	DIRTT Environmental Solutions Ltd	20201028	1.45	1.48	1.4	1.425	389200	1.425	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20201028	10	10	10	10	0	10
DSGX.US	The Descartes Systems Group Inc	20201028	54.8	54.89	52.93	53.07	81051	53.07	down	down	correct
DSKE.US	Daseke Inc	20201028	5.06	5.25	4.8	5.07	366900	5.07	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20201028	0.205	0.22	0.2	0.201	83882	0.201	down	down	correct
DSPG.US	DSP Group Inc	20201028	13.67	13.94	13.29	13.36	78534	13.36	down	up	incorrect
DSWL.US	Deswell Industries Inc	20201028	2.834	2.834	2.72	2.75	16167	2.5621	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20201028	1.1	1.1	1.07	1.1	38700	1.1
DTIL.US	Precision BioSciences Inc	20201028	6.27	6.6	6.11	6.52	412400	6.52	up	up	correct
DTSS.US	Datasea Inc	20201028	3.48	3.6	3.35	3.6	16687	3.6	up	down	incorrect
DTST.US	Data Storage Corporation	20201028	0.1614	0.17	0.1488	0.1488	1433	0.1488	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20201028	6.84	6.84	6.7	6.73	25729	6.73	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20201028	3.4	3.4585	3.3	3.35	8030	3.35	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20201028	3.78	3.84	3.63	3.75	2414954	3.75	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20201028	2.9	3.2	2.35	3.2	2200	3.2	up	up	correct
DWSN.US	Dawson Geophysical Company	20201028	2.07	2.12	2.04	2.06	36400	2.06	down	up	incorrect
DXCM.US	DexCom Inc	20201028	366.34	368	330.62	349.12	5711068	349.12	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20201028	0.28	0.28	0.265	0.266	860637	0.266	down	down	correct
DXPE.US	DXP Enterprises Inc	20201028	15.92	16.01	15.6	15.64	113400	15.64	down	down	correct
DXYN.US	The Dixie Group Inc	20201028	0.91	0.91	0.85	0.89	39000	0.89	down	down	correct
DYAI.US	Dyadic International Inc	20201028	7.5	7.5	7.25	7.45	86997	7.45	down	down	correct
DYN.US	Dyne Therapeutics Inc	20201028	17.73	18.81	16.995	17.25	77981	17.25	down	down	correct
DYNT.US	Dynatronics Corporation	20201028	0.64	0.67	0.59	0.61	243500	0.61	down	down	correct
DZSI.US	DZS Inc	20201028	9.82	9.9	9.48	9.67	28400	9.67	down	down	correct
EA.US	Electronic Arts Inc	20201028	125.62	127.07	124.81	125.6	2079571	124.8126	down	down	correct
EAR.US	Eargo Inc	20201028	35.82	38.25	35.778	36.96	230300	36.96	up	up	correct
EAST.US	Eastside Distilling Inc	20201028	1.3	1.3	1.16	1.24	73500	1.24	down	down	correct
EBAY.US	eBay Inc	20201028	52.87	54.1	52.38	53.25	9717182	52.4996	up	up	correct
EBAYL.US	eBay Inc. NT 56	20201028	25.65	25.66	25.43	25.45	34565	25.0841	down	down	correct
EBC.US	Eastern Bankshares Inc	20201028	12	12	11.82	11.93	2149500	11.7502	down	down	correct
EBIX.US	Ebix Inc	20201028	18.77	18.79	17.83	18.25	370999	18.0171	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20201028	19.01	19.9399	18.25	18.93	36079	18.4633	down	down	correct
EBON.US	Ebang International Holdings Inc	20201028	9.2	9.29	8.72	9.24	515000	9.24	up	up	correct
EBSB.US	Meridian Bancorp Inc	20201028	11.59	11.98	11.41	11.8	152734	11.5598	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20201028	23.3	23.33	22.25	22.43	50757	21.7773	down	down	correct
ECHO.US	Echo Global Logistics Inc	20201028	26.39	26.51	25.2314	25.37	165388	25.37	down	up	incorrect
ECOL.US	US Ecology Inc	20201028	30.27	30.795	30.08	30.36	236882	30.36	up	down	incorrect
ECOLW.US	US Ecology Inc	20201028	5.58	5.94	5.55	5.94	6000	5.94	up	up	correct
ECOR.US	electroCore Inc	20201028	1.6	1.66	1.46	1.51	577712	1.51	down	down	correct
ECPG.US	Encore Capital Group Inc	20201028	35.98	36.225	34.69	34.75	563994	34.75	down	up	incorrect
EDAP.US	EDAP TMS S.A	20201028	4.31	4.36	4.1	4.35	44621	4.35	up	up	correct
EDIT.US	Editas Medicine Inc	20201028	31.74	32.16	30.64	31.605	481400	31.605	down	down	correct
EDRY.US	EuroDry Ltd	20201028	3.748	4.01	3.7	3.98	46800	3.98	up	up	correct
EDSA.US	Edesa Biotech Inc	20201028	6.18	6.24	5.95	6.08	48700	6.08	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20201028	3.09	3.195	2.83	2.98	25600	2.98	down	down	correct
EDUC.US	Educational Development Corporation	20201028	18.4	18.465	17.13	17.4	57969	16.6992	down	down	correct
EEFT.US	Euronet Worldwide Inc	20201028	87.15	92.7	87.15	88.26	1267773	88.26	up	up	correct
EFOI.US	Energy Focus Inc	20201028	7.5	7.5	6.61	7	67328	7	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20201028	28.54	29.005	28.29	28.56	88291	27.9653	up	up	correct
EGAN.US	eGain Corporation	20201028	16.88	17.315	16.5901	16.97	199072	16.97	up	up	correct
EGBN.US	Eagle Bancorp Inc	20201028	28.88	29.34	28.66	28.78	104270	28.1329	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20201028	15.57	15.66	14.56	15	61912	14.2494	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20201028	1.15	1.15	1.05	1.1229	69187	1.1229	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20201028	45.4	46.04	44.78	45.03	168742	45.03	down	up	incorrect
EH.US	EHang Holdings Limited	20201028	8.15	8.31	7.905	7.97	81200	7.97	down	down	correct
EHTH.US	eHealth Inc	20201028	73.35	75	72.57	74.17	624119	74.17	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20201028	9.02	9.06	8.69	8.98	382300	8.98	down	down	correct
EIOAX.US	EIOAX	20201028	9.31	9.31	9.31	9.31	0	9.1261
EIOMX.US	EIOMX	20201028	9.22	9.22	9.22	9.22	0	8.9928
EKSO.US	Ekso Bionics Holdings Inc	20201028	4.3	4.325	4	4.14	108941	4.14	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20201028	15.3	17.53	14.23	17.49	92909	17.49	up	down	incorrect
ELMS.US	Forum Merger III Corp	20201028	9.6801	9.7234	9.6801	9.7	192427	9.7	up	down	incorrect
ELMSW.US	Electric Last Mile Solutions Inc	20201028	10.06	10.06	9.98	10.05	37100	10.05	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20201028	2.77	2.78	2.6	2.63	72633	2.63	down	down	correct
ELSE.US	Electro	20201028	3.81	3.87	3.71	3.76	73931	3.76	down	down	correct
ELTK.US	Eltek Ltd	20201028	4.95	4.9537	4.7	4.75	19249	4.75	down	down	correct
EMCF.US	Emclaire Financial Corp	20201028	23.8945	23.99	23.5	23.6715	1874	22.4018	down	down	correct
EMKR.US	EMCORE Corporation	20201028	3.62	3.68	3.43	3.46	66383	3.46	down	down	correct
EML.US	The Eastern Company	20201028	21.18	21.42	20.25	20.91	4423	20.4807	down	down	correct
ENDP.US	Endo International plc	20201028	5.27	5.37	5.04	5.06	5008338	5.06	down	down	correct
ENG.US	ENGlobal Corporation	20201028	0.81	0.88	0.78	0.84	537300	0.84	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20201028	11.96	11.96	11.15	11.33	243842	11.33	down	down	correct
ENOB.US	Enochian Biosciences Inc	20201028	3.3	3.365	3.15	3.17	29111	3.17	down	down	correct
ENPH.US	Enphase Energy Inc	20201028	97.29	105.8699	95.7551	102.81	5804720	102.81	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20201028	10.5	10.5	10.5	10.5	654	10.5
ENSG.US	The Ensign Group Inc	20201028	57.08	58	56.25	56.6	228866	56.454	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20201028	44.34	44.74	43.49	44.01	98198	44.01	down	down	correct
ENTG.US	Entegris Inc	20201028	74.92	75.89	74.72	74.72	660167	74.5191	down	down	correct
ENTX.US	Entera Bio Ltd	20201028	1.06	1.081	1.04	1.04	28500	1.04	down	up	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20201028	0.0912	0.0912	0.0902	0.0902	4010	0.0902	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20201028	1.27	1.2725	1.2	1.24	60188	4.96	down	down	correct
EOLS.US	Evolus Inc	20201028	3.24	3.26	3.06	3.09	431500	3.09	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20201028	40.1	40.52	39.68	39.91	416115	39.91	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20201028	5.8	6	5.62	5.72	87100	5.72	down	down	correct
EPSN.US	Epsilon Energy Ltd	20201028	3.06	3.18	3.0503	3.07	10743	3.07	up	up	correct
EPZM.US	Epizyme Inc	20201028	12.6	12.74	12.2	12.42	518646	12.42	down	down	correct
EQ.US	Equillium Inc	20201028	5.62	5.72	5.3	5.45	107091	5.45	down	down	correct
EQBK.US	Equity Bancshares Inc	20201028	18.32	18.48	18.07	18.09	34290	18.0479	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20201028	763.19	771.68	755.01	756.07	487595	741.8714	down	up	incorrect
EQOS.US	Diginex Limited	20201028	7.26	7.26	6.85	6.97	24528	6.97	down	down	correct
ERES.US	East Resources Acquisition Company	20201028	9.73	9.73	9.73	9.73	100	9.73
ERESU.US	East Resources Acquisition Company	20201028	9.93	9.9699	9.89	9.93	419084	9.93
ERESW.US	East Resources Acquisition Company	20201028	0.5001	0.5244	0.47	0.47	47942	0.47	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20201028	11.39	11.46	11.315	11.38	7895540	11.1618	down	up	incorrect
ERIE.US	Erie Indemnity Company	20201028	231.42	239.04	229.57	234.76	373164	228.2741	up	up	correct
ERII.US	Energy Recovery Inc	20201028	8.94	8.965	8.75	8.82	144754	8.82	down	up	incorrect
ERYP.US	ERYTECH Pharma S.A	20201028	5.62	5.62	5.11	5.14	6000	5.14	down	up	incorrect
ESBK.US	Elmira Savings Bank	20201028	10.5	10.675	10.445	10.675	7661	10.1519	up	up	correct
ESCA.US	Escalade Incorporated	20201028	19.9	19.9	18.24	18.46	89228	17.8576	down	down	correct
ESEA.US	Euroseas Ltd	20201028	3.15	3.18	2.93	3	302900	3	down	down	correct
ESGR.US	Enstar Group Limited	20201028	172.68	175.6	171.15	172.03	31200	172.03	down	down	correct
ESGRO.US	Enstar Group Limited	20201028	26.42	26.46	26.19	26.21	9760	24.1862	down	down	correct
ESGRP.US	Enstar Group Limited	20201028	26.46	26.62	26.16	26.17	23232	24.2471	down	down	correct
ESLT.US	Elbit Systems Ltd	20201028	115.13	116.92	112.83	113.25	124441	111.4747	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20201028	30.87	31.14	30.1	30.49	794715	30.49	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20201028	16.65	16.8	15.25	15.46	64000	15.46	down	down	correct
ESSA.US	ESSA Bancorp Inc	20201028	13.415	13.415	12.86	13.01	7157	12.554	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20201028	9.76	9.79	9.76	9.76	123100	9.76
ESSCR.US	East Stone Acquisition Corporation	20201028	0.2002	0.2101	0.2001	0.2001	54200	0.2001	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20201028	10.08	10.08	10.05	10.08	7200	10.08
ESSCW.US	East Stone Acquisition Corporation	20201028	0.125	0.139	0.1	0.1199	112326	0.1199	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20201028	23.65	25.62	23.32	24.92	52200	24.92	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20201028	5.315	5.315	5.185	5.21	20875	5.0268	down	down	correct
ET.US	PE	20201028	20.31	20.31	19.72	19.76	46134	18.5247	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20201028	9.66	9.69	9.64	9.65	71800	9.65	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20201028	9.95	10	9.95	9.98	35700	9.98	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20201028	0.95	1.04	0.821	0.91	23379	0.91	down	down	correct
ETNB.US	89bio Inc	20201028	24.06	24.48	23.21	24.02	144900	24.02	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20201028	8	8.03	7.44	7.57	436900	7.57	down	down	correct
ETSY.US	Etsy Inc	20201028	143.3	145.145	138.92	139.64	4827555	139.64	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20201028	1.75	1.76	1.63	1.64	617240	1.64	down	down	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20201028	10	10.025	9.97	10	89100	10
EVBG.US	Everbridge Inc	20201028	121.01	122.58	107.23	110.25	2016400	110.25	down	down	correct
EVER.US	EverQuote Inc	20201028	34.7	34.82	33.51	34.7	423600	34.7
EVFM.US	Evofem Biosciences Inc	20201028	2.33	2.43	2.235	2.38	1425299	2.38	up	up	correct
EVGN.US	Evogene Ltd	20201028	2.96	3.03	2.79	2.86	514100	2.86	down	up	incorrect
EVK.US	Ever	20201028	2.98	3.0099	2.6	2.67	572763	2.67	down	down	correct
EVLO.US	Evelo Biosciences Inc	20201028	4.49	4.65	4.22	4.56	121300	4.56	up	up	correct
EVLV.US	Newhold Investment Corp	20201028	9.6507	9.7	9.6208	9.64	5694	9.64	down	down	correct
EVOK.US	Evoke Pharma Inc	20201028	4.2	4.246	3.8	4.08	373400	4.08	down	down	correct
EVOL.US	Evolving Systems Inc	20201028	1.21	1.27	1.15	1.2	158500	1.2	down	down	correct
EVOP.US	EVO Payments Inc	20201028	23.5	23.71	22.27	22.3	228500	22.3	down	down	correct
EWBC.US	East West Bancorp Inc	20201028	35.34	36.18	34.98	35.03	788150	34.1387	down	down	correct
EXAS.US	Exact Sciences Corporation	20201028	127.11	135	124.91	127.52	4666697	127.52	up	down	incorrect
EXC.US	Exelon Corporation	20201028	40.37	40.83	39.425	39.57	6321729	37.92	down	down	correct
EXEL.US	Exelixis Inc	20201028	21.46	21.53	20.91	20.95	1301500	20.95	down	down	correct
EXLS.US	ExlService Holdings Inc	20201028	73.87	74.645	67.7575	73.12	210929	73.12	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20201028	92.81	93.42	89.15	89.19	1422702	87.8536	down	down	correct
EXPE.US	Expedia Group Inc	20201028	92.8	93.85	90.77	91.83	2808330	91.83	down	down	correct
EXPI.US	eXp World Holdings Inc	20201028	45.88	46.82	44.2071	45.67	816513	22.7962	down	up	incorrect
EXPO.US	Exponent Inc	20201028	72.95	73.58	71.17	72.27	507320	71.5435	down	down	correct
EXTR.US	Extreme Networks Inc	20201028	4.6	4.74	4.4	4.6	1376900	4.6
EYE.US	National Vision Holdings Inc	20201028	41.17	42.645	40.44	41.75	1092700	41.75	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20201028	3.84	3.84	3.5	3.57	46777	3.57	down	down	correct
EYEN.US	Eyenovia Inc	20201028	3.53	3.54	3.35	3.36	145400	3.36	down	down	correct
EYES.US	Second Sight Medical Products Inc	20201028	0.791	0.806	0.78	0.785	103432	0.785	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20201028	0.3941	0.3941	0.3511	0.3833	1067649	3.833	down	down	correct
EZPW.US	EZCORP Inc	20201028	4.74	4.79	4.68	4.69	435935	4.69	down	up	incorrect
FAMI.US	Farmmi Inc	20201028	0.8	0.8	0.76	0.78	485500	0.78	down	up	incorrect
FANG.US	Diamondback Energy Inc	20201028	25.5	26.07	24.51	24.6	5808208	23.8152	down	down	correct
FANH.US	Fanhua Inc	20201028	16.07	16.3	15.43	15.5	54386	14.2824	down	down	correct
FARM.US	Farmer Bros. Co	20201028	3.89	3.9499	3.73	3.77	76269	3.77	down	down	correct
FARO.US	FARO Technologies Inc	20201028	61.65	63.15	61.26	61.34	80049	61.34	down	down	correct
FAST.US	Fastenal Company	20201028	42.79	43.38	42.66	42.94	3218821	41.6816	up	up	correct
FAT.US	FAT Brands Inc	20201028	5.35	5.615	5.26	5.615	30894	5.3585	up	up	correct
FATBP.US	FAT Brands Inc	20201028	15.55	15.95	15.51	15.75	2800	13.9843	up	up	correct
FATE.US	Fate Therapeutics Inc	20201028	46.22	46.5	44.95	45.03	418663	45.03	down	down	correct
FB.US	Meta Platforms Inc.	20201028	278.79	278.79	267.26	267.67	23121811	267.67	down	down	correct
FBIO.US	Fortress Biotech Inc	20201028	2.36	2.42	2.24	2.32	1881300	2.32	down	down	correct
FBIOP.US	Fortress Biotech Inc	20201028	18.25	18.25	17.5	17.97	28280	16.002	down	down	correct
FBIZ.US	First Business Financial Services Inc	20201028	16.5	17.13	16.12	16.35	37376	15.7548	down	down	correct
FBMS.US	The First Bancshares Inc	20201028	23.09	23.51	22.875	23.1	39120	22.6393	up	up	correct
FBNC.US	First Bancorp	20201028	22.83	23.49	22.49	23.34	216951	22.8885	up	up	correct
FBRX.US	Forte Biosciences Inc	20201028	33	34.04	28	28.66	71647	28.66	down	down	correct
FCAP.US	First Capital Inc	20201028	61.52	62	61.1	62	10200	60.3709	up	up	correct
FCBC.US	First Community Bankshares Inc	20201028	19	19.595	19	19.09	27638	18.1785	up	up	correct
FCCO.US	First Community Corporation	20201028	14.46	14.99	13.96	14.26	18305	13.7868	down	up	incorrect
FCCY.US	1st Constitution Bancorp	20201028	12.83	13.2	12.805	12.99	6628	12.6564	up	up	correct
FCEL.US	FuelCell Energy Inc	20201028	2.15	2.19	2.1	2.14	9972724	2.14	down	down	correct
FCFS.US	FirstCash Inc	20201028	53.66	54.14	52.65	53.07	286913	52.0237	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20201028	449	451.78	440.48	442.41	73322	441.0578	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20201028	26.37	26.67	26.32	26.59	7800	24.9658	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20201028	2.56	2.8	2.56	2.79	86900	2.4802	up	down	incorrect
FCREX.US	FCREX	20201028	12.3	12.3	12.3	12.3	0	11.5036
FCRIX.US	FCRIX	20201028	12.34	12.34	12.34	12.34	0	11.5045
FCRUX.US	FCRUX	20201028	12.29	12.29	12.29	12.29	0	12.29
FCUV.US	Focus Universal Inc. Common Stock	20201028	3	3	3	3	200	3
FDBC.US	Fidelity D & D Bancorp Inc	20201028	47.22	47.22	46.18	47.2	4659	45.893	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20201028	10.36	10.37	10.06	10.12	205550	9.005	down	down	correct
FDUSG.US	FDUSG	20201028	24.48	24.65	24.41	24.65	5900	23.378	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20201028	25.04	25.12	24.8	24.97	3800	23.1997	down	down	correct
FEIM.US	Frequency Electronics Inc	20201028	9.6	9.76	9.58	9.66	2300	9.66	up	up	correct
FELE.US	Franklin Electric Co. Inc	20201028	60.51	61.265	58.92	59.02	200658	58.3748	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20201028	7.91	7.91	7.33	7.38	129351	7.38	down	up	incorrect
FEYE.US	Mandiant Inc	20201028	14.15	14.36	13.68	14.125	8266877	14.125	down	down	correct
FFBC.US	First Financial Bancorp	20201028	13.95	14.28	13.68	13.78	306630	13.0777	down	down	correct
FFBW.US	FFBW Inc	20201028	9.22	9.24	9.22	9.24	500	9.24	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20201028	4.27	4.62	4.19	4.62	16517	4.62	up	up	correct
FFIC.US	Flushing Financial Corporation	20201028	12.13	12.71	11.94	12.32	158776	11.7339	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20201028	9.68	9.71	9.67	9.71	161600	9.71	up	up	correct
FFIN.US	First Financial Bankshares Inc	20201028	29.47	30.05	29.18	29.61	349238	29.1505	up	up	correct
FFIV.US	F5 Networks Inc	20201028	134.95	136.39	133.06	134.22	1753012	134.22	down	down	correct
FFNW.US	First Financial Northwest Inc	20201028	9.9	9.99	9.88	9.94	23891	9.568	up	up	correct
FFWM.US	First Foundation Inc	20201028	14.6	14.95	14.29	14.51	223764	14.2272	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20201028	14.225	14.225	13.185	13.79	2618	12.0222	down	down	correct
FGEN.US	FibroGen Inc	20201028	38.89	39.08	38.17	38.36	849607	38.36	down	down	correct
FGF.US	FG Financial Group Inc	20201028	3.08	3.1	3.01	3.1	702	3.1	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20201028	23.407	23.407	23.407	23.407	0	21.1691
FHB.US	First Hawaiian Inc	20201028	16.48	16.77	16.3	16.37	836668	15.5733	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20201028	16.15	16.15	14.03	15.12	400000	15.12	down	up	incorrect
FIBK.US	First Interstate BancSystem Inc	20201028	35.85	36.51	35.75	35.95	330283	34.2326	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20201028	155.275	155.275	155.275	155.275	0	155.275
FISI.US	Financial Institutions Inc	20201028	15.6	15.99	15.52	15.79	58817	15.0741	up	up	correct
FISV.US	Fiserv Inc	20201028	97	98.25	93.21	93.52	9223547	93.52	down	down	correct
FITB.US	Fifth Third Bancorp	20201028	22.43	22.83	22.32	22.44	5165915	21.7518	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20201028	28.48	28.64	27.8501	28.02	29756	26.4517	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20201028	26.5	26.5	25.74	25.8	39400	24.647	down	down	correct
FITBP.US	Fifth Third Bancorp	20201028	26.21	26.36	26.08	26.24	18400	24.818	up	up	correct
FIVE.US	Five Below Inc	20201028	134.8	136.55	131.58	131.9	659395	131.9	down	down	correct
FIVN.US	Five9 Inc	20201028	144.08	145.6	140.72	143.42	502798	143.42	down	down	correct
FIXX.US	Homology Medicines Inc	20201028	10.9	10.98	10.4	10.61	234700	10.61	down	down	correct
FIZZ.US	National Beverage Corp	20201028	83.01	83.45	80.38	80.49	472846	35.6047	down	down	correct
FKWL.US	Franklin Wireless Corp	20201028	17.22	17.5	16.81	17.28	2664	17.28	up	up	correct
FLDM.US	Fluidigm Corporation	20201028	6.18	6.25	5.83	5.95	1646545	5.95	down	down	correct
FLEX.US	Flex Ltd	20201028	13.45	13.71	13.08	13.32	5622857	13.32	down	down	correct
FLGT.US	Fulgent Genetics Inc	20201028	35.22	36.048	33.64	34.59	390600	34.59	down	down	correct
FLIC.US	The First of Long Island Corporation	20201028	15.2	15.745	15.14	15.28	41091	14.7101	up	down	incorrect
FLL.US	Full House Resorts Inc	20201028	2.39	2.57	2.37	2.37	262700	2.37	down	down	correct
FLMN.US	Falcon Minerals Corporation	20201028	2.26	2.26	2	2.01	132697	1.7638	down	down	correct
FLNT.US	Fluent Inc	20201028	2.44	2.44	2.28	2.3	172600	2.3	down	down	correct
FLUX.US	Flux Power Holdings Inc	20201028	7.3	7.31	6.6	7.12	143770	7.12	down	down	correct
FLWS.US	1	20201028	25.32	25.6	24.65	25.22	1474222	25.22	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20201028	11.96	12.11	11.6418	11.93	438279	11.93	down	down	correct
FLXS.US	Flexsteel Industries Inc	20201028	28.92	29.5	27.4026	28.66	43178	28.0561	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20201028	21.25	21.685	19.86	19.87	17366	19.1692	down	down	correct
FMBH.US	First Mid Bancshares Inc	20201028	27.24	27.99	25.55	27.07	19850	26.1695	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20201028	12.04	12.27	11.96	12.01	583341	11.5689	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20201028	27.63	27.7	27.47	27.47	24100	25.3992	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20201028	26.85	27.06	26.7	26.84	30192	24.8081	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20201028	11.4	11.785	11.07	11.11	63206	10.7168	down	up	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20201028	46.97	48.25	44.25	44.55	116400	44.55	down	down	correct
FNCB.US	FNCB Bancorp Inc	20201028	5.5	5.685	5.3	5.37	19712	5.1482	down	down	correct
FNHC.US	FedNat Holding Company	20201028	5.41	5.475	5.1108	5.19	61464	5.1175	down	down	correct
FNKO.US	Funko Inc	20201028	7.07	7.18	6.52	6.7	771700	6.7	down	up	incorrect
FNLC.US	The First Bancorp Inc	20201028	22.58	23.115	21.5301	22.41	22342	21.4368	down	down	correct
FNWB.US	First Northwest Bancorp	20201028	11.2	11.8699	11.01	11.7	28065	11.4855	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20201028	34.75	34.75	34.1	34.2	1300	33.1796	down	down	correct
FOCS.US	Focus Financial Partners Inc	20201028	36.76	36.79	36.03	36.65	288200	36.65	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20201028	18.58	18.59	17.96	18.26	1300327	18.26	down	down	correct
FONR.US	FONAR Corporation	20201028	19.78	20.335	19.1301	19.41	15763	19.41	down	down	correct
FORD.US	Forward Industries Inc	20201028	1.53	1.53	1.46	1.5	62221	1.5	down	down	correct
FORM.US	FormFactor Inc	20201028	28.61	28.89	27.77	27.97	620449	27.97	down	down	correct
FORR.US	Forrester Research Inc	20201028	35.64	36.07	35.6	35.85	16500	35.85	up	up	correct
FOSL.US	Fossil Group Inc	20201028	6.11	6.33	5.65	5.74	1289645	5.74	down	down	correct
FOX.US	Fox Corporation	20201028	25.55	25.83	24.975	25.02	2046114	24.7022	down	up	incorrect
FOXA.US	Fox Corporation	20201028	25.78	26.03	25.21	25.31	3730095	25.0095	down	down	correct
FOXF.US	Fox Factory Holding Corp	20201028	83.53	85.57	82.48	85.22	365012	85.22	up	up	correct
FPAY.US	FlexShopper Inc	20201028	1.57	1.66	1.51	1.66	115892	1.66	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20201028	23.575	23.66	22.85	23.12	13882	21.9159	down	down	correct
FRBA.US	First Bank	20201028	7.7	7.85	7.5	7.65	30353	7.5375	down	down	correct
FRBK.US	Republic First Bancorp Inc	20201028	2.23	2.39	2.16	2.21	134400	2.21	down	down	correct
FREE.US	Whole Earth Brands Inc	20201028	8.52	8.81	8.34	8.71	696500	8.71	up	down	incorrect
FREEW.US	FREEW	20201028	0.8702	0.92	0.8702	0.9155	31410	0.9155	up	down	incorrect
FREQ.US	Frequency Therapeutics Inc	20201028	22	22.24	21.112	21.92	115100	21.92	down	down	correct
FRG.US	Franchise Group Inc	20201028	24.14	25.08	23.5	23.75	112300	22.708	down	down	correct
FRGAP.US	Franchise Group Inc	20201028	24.94	24.94	24.61	24.68	16400	22.9574	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20201028	9.07	9.1786	8.68	8.77	107519	8.77	down	down	correct
FRHC.US	Freedom Holding Corp	20201028	27.9	28.07	27.71	27.86	210788	27.86	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20201028	17	17.49	16.8	17.25	2738	17.25	up	up	correct
FRME.US	First Merchants Corporation	20201028	26	26.17	25.01	25.25	173654	24.4021	down	down	correct
FROG.US	JFrog Ltd	20201028	78.77	79.3788	74	74.44	970303	74.44	down	down	correct
FROPX.US	FROPX	20201028	17.67	17.67	17.67	17.67	0	15.7406
FRPH.US	FRP Holdings Inc	20201028	39.55	41.08	38.6	40.9	54800	40.9	up	up	correct
FRPT.US	Freshpet Inc	20201028	114.33	118.36	114.33	116.76	216549	116.76	up	down	incorrect
FRST.US	Primis Financial Corp	20201028	9.82	10.4	9.57	9.59	79384	9.2389	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20201028	0.96	0.969	0.89	0.919	650500	0.919	down	up	incorrect
FRTA.US	Forterra Inc	20201028	14.22	14.46	13.81	14.13	313900	14.13	down	down	correct
FSBW.US	FS Bancorp Inc	20201028	45.26	45.31	42.3	42.61	26971	20.9031	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20201028	7.81	8.028	7.81	8.028	200	8.028	up	up	correct
FSFG.US	First Savings Financial Group Inc	20201028	54.95	55.41	54.05	55.29	1475	18.0862	up	up	correct
FSLR.US	First Solar Inc	20201028	92.33	97.93	90.21	93.31	14681860	93.31	up	up	correct
FSTR.US	L.B. Foster Company	20201028	13.86	14.1	13.52	13.66	54103	13.66	down	down	correct
FSTX.US	F	20201028	1.12	1.12	1.05	1.08	46418	4.32	down	up	incorrect
FSV.US	FirstService Corporation	20201028	127.64	133.99	126.13	128.52	153683	127.9419	up	up	correct
FTDR.US	Frontdoor Inc	20201028	40.2	40.65	39.3	39.94	511700	39.94	down	down	correct
FTEK.US	Fuel Tech Inc	20201028	0.7843	0.7843	0.75	0.7599	27603	0.7599	down	down	correct
FTFT.US	Future FinTech Group Inc	20201028	2.15	2.15	1.98	1.99	91558	1.99	down	down	correct
FTHM.US	Fathom Holdings Inc	20201028	19.42	19.45	18.21	18.99	79100	18.99	down	down	correct
FTNT.US	Fortinet Inc	20201028	123.04	123.16	118.83	118.95	1409275	118.95	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20201028	1.9861	1.9861	1.89	1.9791	8195	1.9791	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20201028	10.2	10.36	9.49	9.79	139300	9.79	down	down	correct
FULT.US	Fulton Financial Corporation	20201028	10.47	10.775	10.27	10.49	1249993	10.0361	up	up	correct
FULTP.US	Fulton Financial Corporation	20201028	25.8	25.8	25	25.8	617400	24.6251
FUNC.US	First United Corporation	20201028	12.81	13.205	11.82	11.93	8500	11.5399	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20201028	5.89	5.89	5.7701	5.81	34345	5.1537	down	down	correct
FUSB.US	First US Bancshares Inc	20201028	7.2	7.25	6.91	6.91	2505	6.8088	down	up	incorrect
FUSN.US	Fusion Pharmaceuticals Inc	20201028	12.2577	12.48	12.2	12.27	21832	12.27	up	up	correct
FUTU.US	Futu Holdings Limited	20201028	31.72	31.96	30.814	31.23	1432800	31.23	down	down	correct
FUV.US	Arcimoto Inc	20201028	5.75	5.75	5.37	5.44	747239	5.44	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20201028	12.995	12.995	11.975	12.62	5400	12.62	down	down	correct
FVE.US	Five Star Senior Living Inc	20201028	4.54	4.59	4.4	4.52	40900	4.52	down	down	correct
FWBI.US	First Wave BioPharma Inc	20201028	0.782	0.7993	0.75	0.7795	126046	0.7795	down	down	correct
FWONA.US	Formula One Group	20201028	32.79	33.41	32.56	32.9	71200	32.9	up	up	correct
FWONK.US	Formula One Group	20201028	35.93	36.18	35.355	35.51	723200	35.51	down	down	correct
FWRD.US	Forward Air Corporation	20201028	61.44	61.69	59.75	60.02	305164	59.312	down	down	correct
FXNC.US	First National Corporation	20201028	13.75	14	13.75	14	603	13.5737	up	down	incorrect
GABC.US	German American Bancorp Inc	20201028	29.65	30.37	29.59	29.73	47313	28.9236	up	down	incorrect
GAIA.US	Gaia Inc	20201028	10.1	10.275	9.71	10.17	33917	10.17	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20201028	8.73	8.73	8.33	8.33	151633	7.6471	down	down	correct
GALT.US	Galectin Therapeutics Inc	20201028	2.62	2.62	2.45	2.57	236900	2.57	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20201028	7.6	7.73	7.1	7.25	16251	7.25	down	down	correct
GAN.US	GAN Limited	20201028	15	15.1	14.28	14.33	812981	14.33	down	down	correct
GASS.US	StealthGas Inc	20201028	2.35	2.35	2.21	2.21	79200	2.21	down	down	correct
GBCI.US	Glacier Bancorp Inc	20201028	35.4	36.16	35.28	35.57	421481	34.4234	up	up	correct
GBDC.US	Golub Capital BDC Inc	20201028	12.96	13.02	12.62	12.66	863706	11.4879	down	down	correct
GBIO.US	Generation Bio Co	20201028	22.79	25	21.58	24.23	81600	24.23	up	up	correct
GBLI.US	Global Indemnity Group LLC	20201028	23.691	23.691	23.25	23.45	9684	22.4127	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20201028	25.9308	26	25.77	25.77	4262	23.9112	down	up	incorrect
GBT.US	Global Blood Therapeutics Inc	20201028	55.74	55.75	53.18	53.93	656300	53.93	down	down	correct
GCBC.US	Greene County Bancorp Inc	20201028	22.66	22.785	22.53	22.6	2643	22.1048	down	down	correct
GCMG.US	GCM Grosvenor Inc	20201028	10.35	10.38	10.34	10.35	363700	10.0614
GCREX.US	Griffin Institutional Access Real Estate	20201028	23.85	23.85	23.85	23.85	0	22.334
GDEN.US	Golden Entertainment Inc	20201028	12.7	13.08	12.3	12.81	206807	12.81	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20201028	9.61	9.61	9.61	9.61	2300	9.61
GDRX.US	GoodRx Holdings Inc	20201028	48	49.14	47.35	48.26	1225100	48.26	up	up	correct
GDS.US	GDS Holdings Limited	20201028	83.74	84	82.63	83.21	1137200	83.21	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20201028	8.26	8.88	7.99	8.05	238900	8.05	down	down	correct
GECC.US	Great Elm Capital Corporation	20201028	2.94	2.95	2.86	2.93	222919	2.5418	down	down	correct
GECCM.US	GECCM	20201028	21.803	21.803	21.65	21.67	3072	21.67	down	down	correct
GECCN.US	Great Elm Capital	20201028	21.86	21.86	21.86	21.86	800	20.1335
GEG.US	Great Elm Group Inc	20201028	2.195	2.29	2.0789	2.175	67688	2.175	down	down	correct
GENC.US	Gencor Industries Inc	20201028	11.51	11.72	11.51	11.6	12700	11.6	up	up	correct
GENE.US	Genetic Technologies Limited	20201028	3.3	3.309	3.0827	3.19	380550	3.19	down	down	correct
GEOS.US	Geospace Technologies Corporation	20201028	5.72	5.77	5.36	5.48	58100	5.48	down	down	correct
GERN.US	Geron Corporation	20201028	1.81	1.85	1.78	1.79	2046208	1.79	down	down	correct
GEVO.US	Gevo Inc	20201028	0.97	1.01	0.96	0.976	5352834	0.976	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20201028	13.9579	13.9579	13.9579	13.9579	228	13.5613
GFN.US	General Finance Corporation	20201028	6.1	6.1	5.8	5.83	11835	5.83	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20201028	6.19	6.5	5.86	6.12	1204040	6.0705	down	down	correct
GH.US	Guardant Health Inc	20201028	109.77	112.22	109.2	110.5	570100	110.5	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20201028	1.152	1.17	1.026	1.086	1177000	1.086	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20201028	3.45	3.45	3.26	3.28	18400	3.28	down	down	correct
GIGM.US	GigaMedia Limited	20201028	2.78	2.83	2.78	2.82	10700	2.82	up	up	correct
GIII.US	G	20201028	13.89	13.97	13.63	13.68	557669	13.68	down	down	correct
GILD.US	Gilead Sciences Inc	20201028	59.31	59.565	58.06	58.72	12150840	55.6841	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20201028	5.72	5.74	5.52	5.72	375134	4.9367
GIREX.US	Griffin Institutional Access Real Estate	20201028	24.79	24.79	24.79	24.79	0	23.214
GLAD.US	Gladstone Capital Corporation	20201028	7.18	7.235	7.03	7.03	278398	6.4473	down	down	correct
GLADL.US	GLADL	20201028	25.25	25.25	25.25	25.25	300	23.9583
GLBFX.US	GL Beyond Income Fund	20201028	0.77	0.77	0.77	0.77	0	0.77
GLBS.US	Globus Maritime Limited	20201028	7	7.51	6.67	7.51	545751	7.51	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20201028	9.7507	9.7507	9.7507	9.7507	4	9.5049
GLDD.US	Great Lakes Dredge & Dock Corporation	20201028	10.66	10.68	10.26	10.33	314008	10.33	down	down	correct
GLG.US	TD Holdings Inc	20201028	2.7	2.79	2.6858	2.79	104027	2.79	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20201028	3.14	3.26	3.07	3.07	121173	3.07	down	down	correct
GLNG.US	Golar LNG Limited	20201028	7.75	7.86	7.2801	7.49	2832305	7.49	down	down	correct
GLPG.US	Galapagos NV	20201028	122.5	122.985	120.25	120.6	154943	120.6	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20201028	36.63	38.06	36.2	36.74	1386863	34.4425	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20201028	6.61	6.74	6.52	6.67	309982	6.67	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20201028	24.6	24.6	24.6	24.6	0	23.0361
GLSI.US	Greenwich LifeSciences Inc	20201028	4	4	3.82	3.85	4248	3.85	down	down	correct
GLYC.US	GlycoMimetics Inc	20201028	3.18	3.24	2.97	2.98	600200	2.98	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20201028	4.6	4.93	4.42	4.57	323308	4.57	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20201028	3.3	3.44	3.25	3.44	5557	3.44	up	up	correct
GMDA.US	Gamida Cell Ltd	20201028	5.75	5.75	5.34	5.39	314200	5.39	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20201028	24.32	24.32	24.32	24.32	0	22.7741
GMTX.US	Gemini Therapeutics Inc	20201028	10.5	10.5	10.14	10.14	1483	10.14	down	down	correct
GNCA.US	Genocea Biosciences Inc	20201028	2.24	2.27	2.11	2.27	257200	2.27	up	up	correct
GNFT.US	Genfit SA	20201028	3.75	3.88	3.723	3.86	29500	3.86	up	up	correct
GNLN.US	Greenlane Holdings Inc	20201028	2.94	2.94	2.65	2.74	270800	2.74	down	down	correct
GNPX.US	Genprex Inc	20201028	3.17	3.17	2.84	3.09	1000139	3.09	down	down	correct
GNSS.US	Genasys Inc	20201028	6.55	6.55	5.91	6.21	300100	6.21	down	down	correct
GNTX.US	Gentex Corporation	20201028	27.95	28.06	27.3225	27.39	1794780	27.011	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20201028	27.24	28.03	27.1	27.69	24334	24.4267	up	down	incorrect
GNUS.US	Genius Brands International Inc	20201028	1.295	1.3	1.15	1.2	43194500	1.2	down	down	correct
GO.US	Grocery Outlet Holding Corp	20201028	42.81	44.73	42.6	44.22	919900	44.22	up	up	correct
GOCO.US	GoHealth Inc	20201028	11.03	11.1	10.62	10.67	811111	10.67	down	down	correct
GOEV.US	Canoo Inc	20201028	10.29	10.31	10.18	10.31	641126	10.31	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20201028	1.31	1.37	1.24	1.25	522647	1.25	down	down	correct
GOGL.US	Golden Ocean Group Limited	20201028	3.4	3.42	3.31	3.31	315044	2.8236	down	down	correct
GOGO.US	Gogo Inc	20201028	8.9	9.1	8.75	8.825	1399325	8.825	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20201028	16.2	16.45	15.98	16.01	209774	14.7238	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20201028	25.31	25.313	24.93	25.24	13600	23.4593	down	down	correct
GOOG.US	Alphabet Inc	20201028	1559.74	1561.35	1514.62	1516.62	1833959	1516.62	down	down	correct
GOOGL.US	Alphabet Inc	20201028	1550.01	1553.81	1508.48	1510.8	2258675	1510.8	down	down	correct
GOSS.US	Gossamer Bio Inc	20201028	9.3	9.31	8.82	8.925	656800	8.925	down	down	correct
GOVX.US	GeoVax Labs Inc	20201028	3.04	3.04	2.81	2.89	405408	2.89	down	down	correct
GOVXW.US	GeoVax Labs Inc	20201028	0.7299	0.7399	0.51	0.51	2402	0.51	down	down	correct
GP.US	GreenPower Motor Company Inc	20201028	8.8	8.99	8.3	8.34	398866	8.34	down	up	incorrect
GPP.US	Green Plains Partners LP	20201028	8.02	8.02	7.68	7.8	18687	7.2414	down	down	correct
GPRE.US	Green Plains Inc	20201028	15	15.29	14.61	15.13	523701	15.13	up	up	correct
GPRO.US	GoPro Inc	20201028	6.148	6.29	6.05	6.08	2518952	6.08	down	down	correct
GRAY.US	Graybug Vision Inc	20201028	15.5	15.74	14.08	14.5	119400	14.5	down	down	correct
GRBK.US	Green Brick Partners Inc	20201028	16.95	17.62	16.7	17.37	283231	17.37	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20201028	9.84	9.84	9.84	9.84	0	9.84
GRCYU.US	Greencity Acquisition Corporation	20201028	10.085	10.085	10	10	1100	10	down	down	correct
GRCYW.US	Greencity Acquisition Corporation	20201028	0.2051	0.2051	0.2	0.205	5000	0.205	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20201028	18.8696	18.9565	17.7391	18.5217	17871	18.5217	down	down	correct
GRFS.US	Grifols S.A	20201028	17.52	17.72	17.26	17.33	988267	16.6749	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20201028	25.12	25.12	25.12	25.12	0	23.5231
GRIL.US	Muscle Maker Inc	20201028	1.68	1.69	1.56	1.62	1106800	1.62	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20201028	3.85	3.865	3.2201	3.24	43291	3.0802	down	down	correct
GRMN.US	Garmin Ltd	20201028	100.118	101.67	97.47	97.57	1444822	95.3062	down	down	correct
GRNQ.US	Greenpro Capital Corp	20201028	1.548	1.55	1.51	1.55	90151	1.55	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20201028	9.97	9.99	9.97	9.98	22200	9.98	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20201028	0.059	0.07	0.0551	0.07	3213	2.24	up	up	correct
GROW.US	U.S. Global Investors Inc	20201028	2.61	2.72	2.51	2.52	47469	2.4911	down	down	correct
GRPN.US	Groupon Inc	20201028	19.1	19.58	18.54	19.26	678605	19.26	up	up	correct
GRTS.US	Gritstone bio Inc	20201028	2.91	2.91	2.75	2.75	134486	2.75	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20201028	11.77	11.77	9.58	9.58	112900	9.58	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20201028	11.45	11.5345	11.35	11.36	16568	22.72	down	down	correct
GRVY.US	Gravity Co. Ltd	20201028	126	126	120.4	124.13	40222	124.13	down	down	correct
GRWG.US	GrowGeneration Corp	20201028	17.25	17.44	16.25	16.5	4128800	16.5	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20201028	39.9	40.675	39.5088	39.92	36789	38.67	up	up	correct
GSHD.US	Goosehead Insurance Inc	20201028	109.92	110.32	106.3801	107	143943	105.5588	down	down	correct
GSIT.US	GSI Technology Inc	20201028	6.42	6.54	6.21	6.29	30264	6.29	down	up	incorrect
GSKY.US	GreenSky Inc	20201028	5.08	5.09	4.86	4.985	462900	4.985	down	down	correct
GSM.US	Ferroglobe PLC	20201028	0.7048	0.7699	0.634	0.6679	405739	0.6679	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20201028	2.5301	2.7797	2.5101	2.7797	21387	2.7797	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20201028	0.0594	0.0594	0.0594	0.0594	50	0.0594
GSRDX.US	GSRDX	20201028	9.41	9.41	9.41	9.41	0	8.8658
GSREX.US	GSREX	20201028	9.41	9.41	9.41	9.41	0	8.9313
GSRHX.US	GSRHX	20201028	9.82	9.82	9.82	9.82	0	9.3887
GSRJX.US	GSRJX	20201028	9.42	9.42	9.42	9.42	0	9.0211
GSRQX.US	GSRQX	20201028	9.56	9.56	9.56	9.56	0	9.1447
GT.US	The Goodyear Tire & Rubber Company	20201028	9.66	9.8567	9.5	9.53	3962734	9.53	down	up	incorrect
GTBP.US	GT Biopharma Inc	20201028	0.231	0.2379	0.19	0.217	33366	3.689	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20201028	2.26	2.3	2.08	2.13	67259	2.13	down	down	correct
GTH.US	Genetron Holdings Limited	20201028	11.65	11.65	10.75	11.06	291600	11.06	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20201028	11.5	11.65	11.14	11.18	938900	11.18	down	down	correct
GTIM.US	Good Times Restaurants Inc	20201028	1.49	1.49	1.3	1.35	36900	1.35	down	down	correct
GTX.US	Garrett Motion Inc	20201028	3.6	3.75	3.5	3.74	867096	3.74	up	down	incorrect
GTYH.US	GTY Technology Holdings Inc	20201028	2.99	3.04	2.86	2.98	46200	2.98	down	down	correct
GURE.US	Gulf Resources Inc	20201028	5.03	5.16	4.9	5	21284	5	down	down	correct
GVP.US	GSE Systems Inc	20201028	0.99	1	0.98	0.99	22600	0.99
GWGH.US	GWG Holdings Inc	20201028	8.602	8.602	7.86	7.94	42100	7.94	down	down	correct
GWRS.US	Global Water Resources Inc	20201028	10.77	10.84	10.68	10.79	21016	10.5738	up	up	correct
GYRO.US	Gyrodyne LLC	20201028	17.05	17.05	17.05	17.05	2	17.05
HA.US	Hawaiian Holdings Inc	20201028	14	14.1505	13.035	13.17	2099171	13.17	down	down	correct
HAFC.US	Hanmi Financial Corporation	20201028	9.46	9.46	8.92	8.96	401624	8.6475	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20201028	34.945	34.945	32.94	32.97	545686	32.97	down	down	correct
HALL.US	Hallmark Financial Services Inc	20201028	2.74	2.79	2.61	2.72	283200	2.72	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20201028	29.47	29.7	28.44	28.93	1327567	28.93	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20201028	1.7	1.73	1.65	1.72	415500	1.72	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20201028	15.08	15.112	14.501	14.75	64500	14.75	down	down	correct
HAS.US	Hasbro Inc	20201028	83.65	84.55	81.72	84.04	1717016	81.0557	up	down	incorrect
HAYN.US	Haynes International Inc	20201028	16.2	16.4	15.76	15.77	76893	15.2318	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20201028	9.75	9.995	9.6822	9.83	10299380	9.3328	up	up	correct
HBCP.US	Home Bancorp Inc	20201028	25.845	25.845	24.82	24.82	12752	24.0146	down	down	correct
HBIO.US	Harvard Bioscience Inc	20201028	3.08	3.21	3.07	3.21	119391	3.21	up	up	correct
HBMD.US	Howard Bancorp Inc	20201028	9.5	9.79	9.48	9.58	13900	9.58	up	up	correct
HBNC.US	Horizon Bancorp Inc	20201028	12	12.18	11.85	11.855	206791	11.5078	down	down	correct
HBP.US	Huttig Building Products Inc	20201028	3.26	3.35	3.19	3.31	61800	3.31	up	up	correct
HBT.US	HBT Financial Inc	20201028	12.59	12.59	12.06	12.16	36000	11.6007	down	down	correct
HCAT.US	Health Catalyst Inc	20201028	34.52	35.22	34.33	35	296700	35	up	up	correct
HCCC.US	Healthcare Capital Corp	20201028	3.3	3.3	3.3	3.3	0	3.3
HCCI.US	Heritage	20201028	15.26	15.61	14.72	15.35	42300	15.35	up	down	incorrect
HCDI.US	Harbor Custom Development Inc	20201028	4.4	4.81	4.4	4.74	20500	4.74	up	down	incorrect
HCKT.US	The Hackett Group Inc	20201028	12.74	12.8	12.57	12.71	89719	12.3494	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20201028	29.57	29.99	29.36	29.62	138300	29.62	up	up	correct
HCSG.US	Healthcare Services Group Inc	20201028	22.33	22.645	22.02	22.31	357081	21.3934	down	down	correct
HDSN.US	Hudson Technologies Inc	20201028	1.08	1.09	1.03	1.04	118300	1.04	down	down	correct
HEAR.US	Turtle Beach Corporation	20201028	18.7	19	18.34	18.56	349900	18.56	down	down	correct
HEC.US	Hudson Executive Investment Corp	20201028	9.71	9.71	9.68	9.695	47200	9.695	down	down	correct
HEES.US	H&E Equipment Services Inc	20201028	20.7	21.14	19.75	20.38	217382	19.5849	down	down	correct
HELE.US	Helen of Troy Limited	20201028	201.75	202.71	197.53	200	212459	200	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20201028	3.38	3.4226	3.21	3.26	79920	3.26	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20201028	0.7014	0.7474	0.7	0.726	4669876	2.904	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20201028	24.5	24.8762	24.4032	24.4032	2348	11.8684	down	down	correct
HFFG.US	HF Foods Group Inc	20201028	6.74	6.789	6.3	6.38	215900	6.38	down	down	correct
HFWA.US	Heritage Financial Corporation	20201028	20.73	21.08	20.5	20.61	118879	19.7747	down	up	incorrect
HGBL.US	Heritage Global Inc	20201028	1.67	1.7556	1.67	1.72	28473	1.72	up	up	correct
HGEN.US	Humanigen Inc	20201028	10.95	12.24	10.95	11.39	516591	11.39	up	up	correct
HGSH.US	China HGS Real Estate Inc	20201028	1.25	1.28	1.21	1.23	25215	1.23	down	down	correct
HHR.US	HeadHunter Group PLC	20201028	22.85	23.11	22.82	23.03	85700	22.6933	up	up	correct
HIBB.US	Hibbett Inc	20201028	40.82	42.7	40.1601	40.37	473625	40.0063	down	down	correct
HIFS.US	Hingham Institution for Savings	20201028	204	204.57	203.505	203.51	5680	201.429	down	down	correct
HIHO.US	Highway Holdings Limited	20201028	3.71	3.78	3.42	3.44	23188	3.2697	down	down	correct
HIMX.US	Himax Technologies Inc	20201028	3.63	3.65	3.55	3.59	566820	3.5252	down	down	correct
HITI.US	High Tide Inc. Common Shares	20201028	0.16	0.17	0.16	0.16	500261	0.16
HIVE.US	HIVE Blockchain Technologies Ltd	20201028	0.3185	0.3459	0.307	0.321	1363343	0.321	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20201028	0.3665	0.379	0.345	0.36	2335214	9	down	down	correct
HLBZ.US	Helbiz Inc	20201028	9.97	9.99	9.97	9.98	22204	9.98	up	down	incorrect
HLBZW.US	Helbiz Inc	20201028	0.4149	0.4149	0.38	0.4	62461	0.4	down	up	incorrect
HLG.US	Hailiang Education Group Inc	20201028	64.02	65	64	64.6	4000	64.6	up	up	correct
HLIT.US	Harmonic Inc	20201028	6.19	6.35	6.025	6.165	1037458	6.165	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20201028	72.02	72.96	71.56	72	292440	70.6405	down	down	correct
HLXA.US	Helix Acquisition Corp	20201028	10.25	10.33	10.17	10.17	15600	10.17	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20201028	2.71	2.76	2.52	2.57	1582119	2.57	down	down	correct
HMNF.US	HMN Financial Inc	20201028	14.3705	14.635	14.3705	14.635	1263	14.635	up	up	correct
HMST.US	HomeStreet Inc	20201028	31.1	31.11	29.72	29.94	200937	29.1101	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20201028	8.5	8.61	7.69	7.86	39500	7.86	down	down	correct
HNNA.US	Hennessy Advisors Inc	20201028	8.2	8.2134	8.14	8.2	7666	7.6371
HNRG.US	Hallador Energy Company	20201028	0.87	0.87	0.75	0.809	243300	0.809	down	down	correct
HOFT.US	Hooker Furniture Corporation	20201028	28.79	29.21	28.1	28.17	45263	27.3393	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20201028	2.04	2.05	1.9	1.92	93200	1.92	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20201028	0.2	0.2099	0.166	0.19	27346	0.19	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20201028	11.38	11.38	11.03	11.04	182250	11.04	down	down	correct
HOLX.US	Hologic Inc	20201028	69.73	71.46	69.39	69.69	2526800	69.69	down	down	correct
HON.US	Honeywell International Inc	20201028	162.52	165.51	160.97	161.16	3233699	157.7228	down	down	correct
HONE.US	HarborOne Bancorp Inc	20201028	9.09	9.36	8.99	9.24	280033	9.1172	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20201028	9.52	9.57	9.05	9.32	49600	9.32	down	down	correct
HOPE.US	Hope Bancorp Inc	20201028	7.95	8.12	7.87	7.91	832712	7.4573	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20201028	1.77	1.79	1.64	1.73	119600	1.73	down	down	correct
HPK.US	HighPeak Energy Inc	20201028	4.36	4.36	4.36	4.36	400	4.3117
HPKEW.US	HighPeak Energy Inc	20201028	1.37	1.37	0.621	0.621	4700	0.621	down	down	correct
HQI.US	HireQuest Inc	20201028	7.5	7.51	7.5	7.5	6900	7.3652
HQY.US	HealthEquity Inc	20201028	53.68	54	51.395	52.08	785095	52.08	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20201028	40.39	41.205	38.44	39.6	248300	39.6	down	up	incorrect
HROW.US	Harrow Health Inc	20201028	4.81	4.98	4.75	4.91	68882	4.91	up	up	correct
HRTX.US	Heron Therapeutics Inc	20201028	15.51	15.88	15.2	15.23	613236	15.23	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20201028	11.7	11.75	11.0801	11.3	333042	10.3109	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20201028	11.111	11.29	10.85	11	3200	11	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20201028	0.419	0.419	0.3955	0.4055	97492	14.1925	down	up	incorrect
HSIC.US	Henry Schein Inc	20201028	65.03	65.54	61.97	61.98	971163	61.98	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20201028	23.34	23.84	22.3925	22.76	91661	22.2926	down	down	correct
HSKA.US	Heska Corporation	20201028	110.51	112.96	109.94	111.99	31800	111.99	up	down	incorrect
HSON.US	Hudson Global Inc	20201028	10.05	10.57	10.05	10.52	6900	10.52	up	up	correct
HSQBX.US	HSQBX	20201028	24.89	24.89	24.89	24.89	0	24.3598
HSQIX.US	Henderson International Select Equity I	20201028	24.94	24.94	24.94	24.94	0	24.1875
HST.US	Host Hotels & Resorts Inc	20201028	10.62	10.73	10.37	10.45	7829330	10.45	down	down	correct
HSTM.US	HealthStream Inc	20201028	19.03	19.3	18.1	18.18	286072	18.18	down	up	incorrect
HSTO.US	Histogen Inc	20201028	1.8	1.8155	1.67	1.8	40812	1.8
HTBI.US	HomeTrust Bancshares Inc	20201028	15.45	16.22	14.7745	15.14	44459	14.8919	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20201028	6.97	7.23	6.97	7.13	144989	6.6813	up	up	correct
HTBX.US	Heat Biologics Inc	20201028	1.13	1.23	1.11	1.19	854421	8.33	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20201028	0.302	0.3533	0.292	0.34	298330	5.1	up	down	incorrect
HTHT.US	Huazhu Group Limited	20201028	40.97	41	39.51	40.07	1429748	40.07	down	down	correct
HTIA.US	Healthcare Trust Inc	20201028	21.8	21.8	21.3	21.3	4600	19.766	down	down	correct
HTLD.US	Heartland Express Inc	20201028	18.83	19.06	18.43	18.58	379328	17.9473	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20201028	33.13	33.23	32.19	32.29	107812	31.4991	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20201028	26.81	26.81	26.59	26.59	4600	24.9755	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20201028	10.86	11.08	10.7	11.05	46860	11.05	up	up	correct
HUBG.US	Hub Group Inc	20201028	50.28	50.45	47.52	49.51	214140	49.51	down	down	correct
HUGE.US	FSD Pharma Inc	20201028	1.75	1.7732	1.55	1.58	227041	1.58	down	down	correct
HUIZ.US	Huize Holding Limited	20201028	7.69	7.865	7.6	7.65	11000	7.65	down	up	incorrect
HURC.US	Hurco Companies Inc	20201028	30.07	30.07	28.99	29.56	31470	29.0528	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20201028	39.93	41.07	38.97	39.23	67154	39.23	down	down	correct
HUSN.US	Hudson Capital Inc	20201028	0.5921	0.6355	0.59	0.5904	257587	2.952	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20201028	0.883	0.883	0.7914	0.8046	291852	0.8046	down	down	correct
HVBC.US	HV Bancorp Inc	20201028	13.02	13.02	13.02	13.02	0	13.02
HWBK.US	Hawthorn Bancshares Inc	20201028	18.4567	18.4567	18.0482	18.3942	8384	17.8247	down	down	correct
HWC.US	Hancock Whitney Corporation	20201028	21.89	22.44	21.64	21.97	433572	21.2553	up	up	correct
HWCPZ.US	HWCPZ	20201028	27.23	27.23	26.62	26.74	33400	24.8998	down	down	correct
HWKN.US	Hawkins Inc	20201028	45.91	48.19	45.5	46.05	59920	22.5872	up	down	incorrect
HX.US	Xiaobai Maimai Inc	20201028	2.06	2.1999	1.9	2.09	586123	2.09	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20201028	10.01	10.04	9.99	9.99	13100	9.99	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20201028	10.28	10.28	10.28	10.28	600	10.28
HYACW.US	Haymaker Acquisition Corp. III	20201028	0.9499	0.9499	0.8995	0.9	83311	0.9	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20201028	7.82	8.01	7.41	7.82	62200	7.82
HYMCL.US	Hycroft Mining Holding Corporation	20201028	2.24	2.24	2.24	2.24	124	2.24
HYMCW.US	Hycroft Mining Holding Corporation	20201028	1.7	1.82	1.61	1.63	59343	1.63	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20201028	0.38	0.38	0.295	0.295	18375	0.295	down	down	correct
HYRE.US	HyreCar Inc	20201028	3.58	3.668	3.45	3.49	63300	3.49	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20201028	77.18	77.91	74.79	77.26	1722361	77.26	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20201028	47.75	47.75	43.69	43.87	873439	43.87	down	down	correct
IBCP.US	Independent Bank Corporation	20201028	14.3	14.87	14.3	14.67	81141	13.9389	up	up	correct
IBEX.US	IBEX Limited	20201028	15.01	15.295	14.83	15.06	51100	15.06	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20201028	47.38	48.405	46.97	48.06	710497	47.6972	up	down	incorrect
IBOC.US	International Bancshares Corporation	20201028	26.71	27.24	26.52	26.71	166984	25.9558
IBTX.US	Independent Bank Group Inc	20201028	49.73	51.48	48.5	50.32	390808	49.1116	up	up	correct
ICAD.US	iCAD Inc	20201028	9.96	10.17	9.72	9.78	163000	9.78	down	down	correct
ICBK.US	County Bancorp Inc	20201028	18.92	18.92	18.195	18.82	7367	18.478	down	down	correct
ICCC.US	ImmuCell Corporation	20201028	5.25	5.34	5.21	5.21	2900	5.21	down	up	incorrect
ICCH.US	ICC Holdings Inc	20201028	12.57	12.57	12.57	12.57	0	12.57
ICCM.US	Icecure Medical	20201028	0.24	0.24	0.24	0.24	10000	0.24
ICFI.US	ICF International Inc	20201028	66.28	67.78	65.33	65.56	145564	65.0512	down	down	correct
ICHR.US	Ichor Holdings Ltd	20201028	23.15	23.3	22.33	22.81	213600	22.81	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20201028	8.4	8.44	8.17	8.36	767200	8.36	down	down	correct
ICLR.US	ICON Public Limited Company	20201028	185.41	186.59	181.64	182.49	156689	182.49	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20201028	3.1	3.142	3.05	3.0801	36062	2.8164	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20201028	28.44	29.0699	27.76	28.76	552670	28.76	up	up	correct
ICUI.US	ICU Medical Inc	20201028	187.59	189.94	182.36	183.07	117255	183.07	down	down	correct
IDCC.US	InterDigital Inc	20201028	56.26	56.94	55.605	56.15	178488	55.0126	down	down	correct
IDEX.US	Ideanomics Inc	20201028	0.86	0.87	0.83	0.84	3157833	0.84	down	up	incorrect
IDN.US	Intellicheck Inc	20201028	8	8.03	7.37	7.37	268292	7.37	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20201028	2.5	2.75	2.43	2.69	277700	2.69	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20201028	434.5	441.475	422.1125	422.89	475817	422.89	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20201028	12.12	12.47	12.12	12.35	98000	12.35	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20201028	6.63	6.82	6.31	6.53	406200	6.53	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20201028	0.5175	0.52	0.46	0.51	41657	0.51	down	down	correct
IEP.US	Icahn Enterprises L.P	20201028	49.25	49.5913	48.7	48.9	155237	40.7811	down	down	correct
IESC.US	IES Holdings Inc	20201028	32.49	32.83	31.2	32.01	83200	32.01	down	down	correct
IFMK.US	iFresh Inc	20201028	0.81	0.83	0.8	0.817	25100	0.817	up	down	incorrect
IFRX.US	InflaRx N.V	20201028	4.16	4.4399	3.84	3.84	330063	3.84	down	down	correct
IGACU.US	IG Acquisition Corp	20201028	9.91	9.925	9.91	9.925	1000	9.925	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20201028	7.47	7.47	7	7	8700	6.7353	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20201028	0.5	0.65	0.5	0.62	1908	0.62	up	up	correct
IGMS.US	IGM Biosciences Inc	20201028	59.59	61.1	55.05	55.25	187600	55.25	down	down	correct
IHRT.US	iHeartMedia Inc	20201028	8.43	8.4865	8.12	8.31	401642	8.31	down	down	correct
III.US	Information Services Group Inc	20201028	2	2.05	2	2.03	84990	2.0035	up	down	incorrect
IIIV.US	i3 Verticals Inc	20201028	22.59	22.89	21.43	21.45	338400	21.45	down	down	correct
IIN.US	IntriCon Corporation	20201028	12.44	12.64	12	12.06	13800	12.06	down	up	incorrect
IIVI.US	II	20201028	45.94	46.3	44.71	45.15	1216201	45.15	down	down	correct
IIVIP.US	II	20201028	207.18	207.29	205.71	205.71	63100	195.2863	down	down	correct
IKNX.US	IKONICS Corporation	20201028	4.22	4.98	4.22	4.9	51558	4.9	up	up	correct
ILMN.US	Illumina Inc	20201028	317.36	320	309.66	309.69	1248438	309.69	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20201028	20.1	20.2	19.0185	19.14	309779	18.382	down	down	correct
IMAB.US	I	20201028	41.06	41.64	40.55	40.96	261900	40.96	down	down	correct
IMAC.US	IMAC Holdings Inc	20201028	0.786	0.82	0.78	0.795	135087	0.795	up	down	incorrect
IMBI.US	iMedia Brands Inc	20201028	5.1	5.55	5.06	5.15	59900	5.15	up	up	correct
IMCC.US	IM Cannabis Corp	20201028	1.63	1.63	1.46	1.5	112570	1.5	down	down	correct
IMGN.US	ImmunoGen Inc	20201028	5.35	5.495	5.2	5.41	1547074	5.41	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20201028	35.88	36.09	35.37	35.42	116377	35.0042	down	down	correct
IMMP.US	Immutep Limited	20201028	1.77	1.79	1.74	1.74	98748	1.74	down	down	correct
IMMR.US	Immersion Corporation	20201028	6.56	6.68	6.39	6.62	288880	6.62	up	up	correct
IMNM.US	Immunome Inc	20201028	12.2	12.477	11.5	11.5	33600	11.5	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20201028	19.5435	19.81	19.5419	19.81	2476	19.0759	up	up	correct
IMRA.US	IMARA Inc	20201028	16	16.81	15.6	16.03	15800	16.03	up	up	correct
IMRN.US	Immuron Limited	20201028	7.2	7.2	6.86	7.06	32336	7.06	down	down	correct
IMTE.US	Integrated Media Technology Limited	20201028	4.24	4.24	3.78	3.97	68295	3.97	down	down	correct
IMTX.US	Immatics N.V	20201028	11.01	11.03	10.8	10.96	73000	10.96	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20201028	2.99	2.99	2.84	2.85	3227	2.85	down	down	correct
IMUX.US	Immunic Inc	20201028	16.66	17.31	16.3579	17.23	214680	17.23	up	down	incorrect
IMV.US	IMV Inc	20201028	3.27	3.27	3.06	3.19	150200	3.19	down	down	correct
IMVT.US	Immunovant Inc	20201028	42.99	42.99	41.435	41.97	230700	41.97	down	down	correct
IMXI.US	International Money Express Inc	20201028	14.32	14.33	13.96	14.13	145200	14.13	down	down	correct
INBK.US	First Internet Bancorp	20201028	22.635	22.635	21.74	21.9	27230	21.7308	down	down	correct
INBKZ.US	INBKZ	20201028	25.25	25.25	25.25	25.25	600	23.5092
INBX.US	Inhibrx Inc	20201028	21.69	21.69	18.97	19	57800	19	down	down	correct
INCY.US	Incyte Corporation	20201028	87.35	87.9	85.31	86.99	1178609	86.99	down	down	correct
INDB.US	Independent Bank Corp	20201028	56.92	57.37	55.45	55.85	154780	54.1747	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20201028	10.1	10.13	10.05	10.1	27300	10.1
INDP.US	Indaptus Therapeutics Inc	20201028	16	16.72	15.36	16.24	19756	16.24	up	up	correct
INDT.US	INDUS Realty Trust Inc	20201028	53.45	53.5	52.38	53.29	2900	51.5986	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20201028	1.1	1.11	1.05	1.06	286879	1.06	down	down	correct
INFN.US	Infinera Corporation	20201028	6.47	6.545	6.315	6.36	1161620	6.36	down	down	correct
INGN.US	Inogen Inc	20201028	28.42	28.77	27.75	28.68	179438	28.68	up	up	correct
INMB.US	INmune Bio Inc	20201028	7.89	8	7.57	7.8	107100	7.8	down	down	correct
INMD.US	InMode Ltd	20201028	37.9	38.3	36.46	37.07	1437698	18.535	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20201028	10.81	11.05	10.31	10.92	5996323	10.92	up	up	correct
INOD.US	Innodata Inc	20201028	2.48	2.58	2.4	2.57	45800	2.57	up	up	correct
INOV.US	Inovalon Holdings Inc	20201028	25.33	25.36	24.52	24.69	616039	24.69	down	down	correct
INPX.US	Inpixon	20201028	1.01	1.03	0.9725	1	1646671	1	down	down	correct
INSE.US	Inspired Entertainment Inc	20201028	3.7	4.22	3.675	4.09	33415	4.09	up	up	correct
INSG.US	Inseego Corp	20201028	9.14	9.26	8.86	9.13	1917500	9.13	down	down	correct
INSM.US	Insmed Incorporated	20201028	35.75	36.1	34.39	35.195	740627	35.195	down	up	incorrect
INTC.US	Intel Corporation	20201028	44.89	45.285	44.2	44.25	45066011	42.8217	down	down	correct
INTG.US	The InterGroup Corporation	20201028	31.53	31.53	31.53	31.53	200	31.53
INTU.US	Intuit Inc	20201028	323.47	325.1	317.96	318.51	948411	316.7705	down	down	correct
INTZ.US	Intrusion Inc	20201028	10.4	10.635	10.1801	10.46	55606	10.46	up	up	correct
INVA.US	Innoviva Inc	20201028	9.55	9.57	9.21	9.33	1362393	9.33	down	down	correct
INVE.US	Identiv Inc	20201028	6.22	6.22	5.91	6.03	49109	6.03	down	up	incorrect
INVO.US	INVO Bioscience Inc	20201028	3.9	3.9	3.75	3.75	2988	6	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20201028	9.71	9.735	9.7	9.735	2250	9.735	up	up	correct
INZY.US	Inozyme Pharma Inc	20201028	22.74	23.85	22.23	23.22	126200	23.22	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20201028	0.695	0.728	0.695	0.728	4500	0.728	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20201028	46.4	46.64	45.59	45.82	630680	45.82	down	up	incorrect
IOSP.US	Innospec Inc	20201028	63.59	63.73	62.39	62.76	134217	61.6112	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20201028	34.0319	36.26	34.007	35.53	952559	35.53	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20201028	1.5	1.5775	1.425	1.5	100368	1.5
IPAR.US	Inter Parfums Inc	20201028	39.5	42.45	39.5	41.82	313637	41.2855	up	up	correct
IPDN.US	Professional Diversity Network Inc	20201028	1.02	1.06	1.02	1.04	220533	1.04	up	up	correct
IPGP.US	IPG Photonics Corporation	20201028	197.42	199.73	185.09	185.39	384034	185.39	down	down	correct
IPHA.US	Innate Pharma S.A	20201028	3.86	3.99	3.8	3.9	82700	3.9	up	up	correct
IPLDP.US	Interstate Power and Light Company	20201028	25.87	25.96	25.6	25.64	7700	24.1	down	down	correct
IPWR.US	Ideal Power Inc	20201028	5.75	5.8894	5.25	5.4283	20459	5.4283	down	up	incorrect
IQ.US	iQIYI Inc	20201028	23.69	24.73	23.26	24.6	9181400	24.6	up	up	correct
IRBT.US	iRobot Corporation	20201028	82.5	84.465	81.1814	81.705	643776	81.705	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20201028	7.8985	7.8985	7.6	7.6	885	5.575	down	up	incorrect
IRDM.US	Iridium Communications Inc	20201028	25.9	26.17	25.33	25.345	575789	25.345	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20201028	88	88	85.4	86	2856	86	down	down	correct
IRIX.US	IRIDEX Corporation	20201028	1.95	1.95	1.81	1.849	8510	1.849	down	down	correct
IRMD.US	IRadimed Corporation	20201028	22.24	22.24	21.74	21.84	21400	21.84	down	down	correct
IROQ.US	IF Bancorp Inc	20201028	16.84	16.84	16.84	16.84	81	16.5866
IRTC.US	iRhythm Technologies Inc	20201028	220.85	223.815	217.45	222.1	315500	222.1	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20201028	9.46	9.655	9.36	9.5	1990826	9.5	up	up	correct
ISBC.US	Investors Bancorp Inc	20201028	7.85	8.05	7.8	7.81	1479130	7.3982	down	down	correct
ISEE.US	IVERIC bio Inc	20201028	6.08	6.1076	5.74	5.96	708773	5.96	down	down	correct
ISIG.US	Insignia Systems Inc	20201028	1.21	1.32	1.15	1.28	426404	8.96	up	up	correct
ISRG.US	Intuitive Surgical Inc	20201028	704.32	705.14	687.79	687.8	563961	229.2667	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20201028	6.01	6.3	6.01	6.05	3352	5.6622	up	up	correct
ISTR.US	Investar Holding Corporation	20201028	13.4	13.835	13.19	13.4	28667	13.2082
ISUN.US	iSun Inc	20201028	6.37	6.552	6.2	6.4	117081	6.4	up	up	correct
ITCI.US	Intra	20201028	23.811	23.85	23.02	23.34	718665	23.34	down	down	correct
ITI.US	Iteris Inc	20201028	3.85	3.86	3.77	3.81	118700	3.81	down	down	correct
ITIC.US	Investors Title Company	20201028	137.3	139.53	135.23	136.43	2220	114.5413	down	down	correct
ITMR.US	Itamar Medical Ltd	20201028	20.06	20.38	19.77	20.38	2700	20.38	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20201028	24.06	24.18	22.33	22.74	70300	22.74	down	down	correct
ITRI.US	Itron Inc	20201028	69.65	69.91	68.1905	68.4	230694	68.4	down	down	correct
ITRM.US	Iterum Therapeutics plc	20201028	0.489	0.489	0.452	0.457	3556000	0.457	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20201028	13.69	14	13.45	13.9	36121	13.3908	up	up	correct
IVA.US	Inventiva S.A	20201028	11.82	11.82	11.35	11.35	3000	11.35	down	down	correct
IVAC.US	Intevac Inc	20201028	5.29	5.32	5.24	5.27	59851	5.27	down	down	correct
IZEA.US	IZEA Worldwide Inc	20201028	0.72	0.7327	0.69	0.7023	1024660	0.7023	down	down	correct
JACK.US	Jack in the Box Inc	20201028	83.22	83.65	81.76	81.84	335095	80.1046	down	down	correct
JAGX.US	Jaguar Health Inc	20201028	0.23	0.23	0.2049	0.2116	5325456	0.6348	down	down	correct
JAKK.US	JAKKS Pacific Inc	20201028	4.15	4.45	4.13	4.33	258363	4.33	up	up	correct
JAMF.US	Jamf Holding Corp	20201028	33.4	33.97	32.12	33.5	255000	33.5	up	up	correct
JAN.US	JanOne Inc	20201028	3.53	3.69	3.49	3.65	38573	3.65	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20201028	147.59	149.095	144.74	145.62	441735	145.62	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20201028	124.01	125.94	122.98	123.58	883647	122.446	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20201028	11.45	11.73	11.11	11.11	10963480	11.11	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20201028	74.02	74.975	72.23	72.39	50770	68.6734	down	up	incorrect
JCS.US	Communications Systems Inc	20201028	4.15	4.15	3.898	3.9	14235	2.2827	down	down	correct
JCTCF.US	Jewett	20201028	9.74	10.12	9.74	10.12	2200	10.12	up	up	correct
JD.US	JD.com Inc	20201028	81.3	82	79.81	80.08	8176257	80.08	down	down	correct
JFIN.US	Jiayin Group Inc	20201028	2.96	2.96	2.79	2.84	140000	2.84	down	down	correct
JFU.US	9F Inc	20201028	1.544	1.6	1.41	1.55	2089500	1.55	up	up	correct
JG.US	Aurora Mobile Limited	20201028	1.8	1.9	1.67	1.88	136500	1.88	up	up	correct
JJSF.US	J & J Snack Foods Corp	20201028	134.12	135.865	131.53	132.41	624927	129.9004	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20201028	150.08	151.275	148.035	149.57	584134	147.4133	down	down	correct
JMPNZ.US	JMPNZ	20201028	21.33	21.49	21.15	21.35	1300	19.9111	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20201028	8.75	8.78	8.34	8.5	217100	8.5	down	down	correct
JOBS.US	51job Inc	20201028	68.25	68.25	64.34	65.38	438983	65.38	down	down	correct
JOUT.US	Johnson Outdoors Inc	20201028	84.99	86.7	84.61	86.44	25224	85.7713	up	down	incorrect
JRJC.US	China Finance Online Co. Limited	20201028	8.68	8.68	8.09	8.25	22900	8.25	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20201028	4.88	4.88	4.72	4.75	7753	4.5675	down	down	correct
JRVR.US	James River Group Holdings Ltd	20201028	51.85	53.09	51.6556	52.33	173803	50.1988	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20201028	21.82	22.01	21.43	21.43	6657	20.153	down	down	correct
JVA.US	Coffee Holding Co. Inc	20201028	3.85	3.85	3.63	3.64	47500	3.64	down	down	correct
JYNT.US	The Joint Corp	20201028	18.63	18.79	18.1	18.7	41538	18.7	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20201028	6.82	6.99	6.31	6.65	5313300	6.65	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20201028	60.57	61.61	59.21	60.69	138585	59.5058	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20201028	15.42	17	14.46	16.02	80767	16.02	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20201028	4.8	4.8	4.008	4.4148	7669	4.4148	down	down	correct
KBAL.US	Kimball International Inc	20201028	10.17	10.34	10.1001	10.23	112115	9.8517	up	up	correct
KBNT.US	Kubient Inc	20201028	3.141	3.25	2.95	2.97	72800	2.97	down	down	correct
KBNTW.US	Kubient Inc	20201028	1.01	1.01	0.99	0.99	788	0.99	down	down	correct
KBSF.US	KBS Fashion Group Limited	20201028	2.46	2.5465	2.29	2.33	116668	2.33	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20201028	30.76	31	29.37	29.58	1065700	29.58	down	down	correct
KDMN.US	Kadmon Holdings Inc	20201028	3.38	3.429	3.24	3.355	1785900	3.355	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20201028	14.08	14.4	12.9	12.97	234800	12.97	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20201028	28.13	28.39	27.52	27.73	6262091	27.1863	down	down	correct
KE.US	Kimball Electronics Inc	20201028	11.96	12.015	11.6	11.66	49914	11.66	down	down	correct
KELYA.US	Kelly Services Inc	20201028	17.81	18.035	17	17.02	134082	16.9316	down	down	correct
KELYB.US	Kelly Services Inc	20201028	18.2	18.5221	17.01	17.55	7301	17.509	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20201028	8.43	8.47	8.32	8.32	8900	8.32	down	down	correct
KERN.US	Akerna Corp	20201028	2.35	2.46	2.17	2.4	2565211	2.4	up	up	correct
KERNW.US	Akerna Corp	20201028	0.36	0.36	0.2101	0.305	119377	0.305	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20201028	6.1114	6.1114	6.1114	6.1114	1043	5.6734
KFRC.US	Kforce Inc	20201028	34.59	35.05	34.29	34.53	82102	33.8233	down	down	correct
KHC.US	The Kraft Heinz Company	20201028	30.25	30.35	29.21	29.22	7781095	27.697	down	down	correct
KIDS.US	OrthoPediatrics Corp	20201028	44.44	45.59	42.68	43.83	184000	43.83	down	down	correct
KINS.US	Kingstone Companies Inc	20201028	5.85	5.98	5.769	5.77	36906	5.5985	down	down	correct
KIRK.US	Kirkland's Inc	20201028	10.36	10.4778	9.76	9.78	1120109	9.78	down	up	incorrect
KLAC.US	KLA Corporation	20201028	194.52	196.24	190.48	190.55	1554791	187.6318	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20201028	6.52	6.735	6.4	6.55	104100	6.55	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20201028	25.43	25.64	25.2001	25.45	199796	25.0727	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20201028	4.16	4.27	3.77	3.77	140017	3.77	down	down	correct
KMDA.US	Kamada Ltd	20201028	7.27	7.3	6.89	7.23	279600	7.23	down	down	correct
KMPH.US	KemPharm Inc	20201028	0.61	0.615	0.592	0.61	16908	9.76
KNDI.US	Kandi Technologies Group Inc	20201028	6.6	6.75	6.36	6.5	1019237	6.5	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20201028	18.01	18.28	16.73	16.82	347000	16.82	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20201028	204.54	207.25	201.395	203.55	155357	203.0854	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20201028	96.42	99.92	94.04	95.86	459100	95.86	down	down	correct
KOPN.US	Kopin Corporation	20201028	1.29	1.3	1.21	1.22	499500	1.22	down	down	correct
KOR.US	Corvus Gold Inc	20201028	2.27	2.27	2.1	2.14	217637	2.14	down	down	correct
KOSS.US	Koss Corporation	20201028	2.105	2.14	2.09	2.0963	4888	2.0963	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20201028	9.92	9.94	9.89	9.89	50900	9.89	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20201028	3.84	3.84	3.5	3.57	46800	3.57	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20201028	15.94	16.24	15.1	15.48	1286506	15.48	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20201028	10.07	10.07	9.3	9.9	19100	9.9	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20201028	3.057	3.057	2.76	2.88	50100	2.88	down	down	correct
KRMD.US	Repro Med Systems Inc	20201028	5.93	5.97	5.62	5.66	190603	5.66	down	down	correct
KRNT.US	Kornit Digital Ltd	20201028	64.48	66.52	63.52	65.93	114641	65.93	up	up	correct
KRNY.US	Kearny Financial Corp	20201028	8.56	8.695	8.505	8.545	291935	8.2178	down	down	correct
KRON.US	Kronos Bio Inc	20201028	29.56	31.345	28.6962	30.13	88948	30.13	up	up	correct
KROS.US	Keros Therapeutics Inc	20201028	57.01	65.04	54.55	63.21	171200	63.21	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20201028	80.64	81.91	77.85	80.19	95632	80.19	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20201028	13.51	13.75	12.3	12.31	38200	12.31	down	down	correct
KRYS.US	Krystal Biotech Inc	20201028	47.48	48.9	45.65	45.84	110900	45.84	down	down	correct
KSPN.US	Kaspien Holdings Inc	20201028	12	12.2425	11.5	11.6347	6917	11.6347	down	up	incorrect
KTCC.US	Key Tronic Corporation	20201028	8.1	8.22	7.88	8.09	168700	8.09	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20201028	20.26	20.54	19.19	19.24	1158846	19.24	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20201028	1.36	1.36	1.23	1.36	316744	1.36
KURA.US	Kura Oncology Inc	20201028	31.7	31.85	30.57	31.3	447300	31.3	down	down	correct
KVHI.US	KVH Industries Inc	20201028	9	9	8.54	8.68	56160	8.68	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20201028	4.62	4.67	4.31	4.46	843416	4.46	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20201028	37.25	37.6	36.07	36.07	33900	36.07	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20201028	5.73	5.86	5.57	5.74	57179	5.74	up	up	correct
KZR.US	Kezar Life Sciences Inc	20201028	5.62	5.7	5.2	5.6	177700	5.6	down	down	correct
LAKE.US	Lakeland Industries Inc	20201028	24.51	24.53	23.18	23.42	237378	23.42	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20201028	62.99	63.88	60.11	60.74	1274018	58.1749	down	down	correct
LANC.US	Lancaster Colony Corporation	20201028	175.32	175.32	166.97	167.3	121391	163.6429	down	down	correct
LAND.US	Gladstone Land Corporation	20201028	14.02	14.1	13.745	13.78	293878	13.3681	down	down	correct
LANDO.US	Gladstone Land Corporation	20201028	24.3	24.389	24	24.08	83600	22.4879	down	down	correct
LARAX.US	LARAX	20201028	9.46	9.46	9.46	9.46	0	9.0366
LARK.US	Landmark Bancorp Inc	20201028	20.6349	21.1655	20.3628	21.161	9166	19.3674	up	up	correct
LASR.US	nLIGHT Inc	20201028	22.09	22.115	21.33	21.38	202700	21.38	down	down	correct
LAUR.US	Laureate Education Inc	20201028	13	13.02	12.59	12.7	723986	7.1415	down	down	correct
LAWS.US	Lawson Products Inc	20201028	40.925	41.47	40.6	41.33	9173	41.33	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20201028	10.06	10.11	9.95	10.08	1184111	10.08	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20201028	13.68	14.5	13.5	14.34	158800	14.34	up	down	incorrect
LBAI.US	Lakeland Bancorp Inc	20201028	10.69	10.95	10.6	10.6	191066	10.158	down	down	correct
LBC.US	Luther Burbank Corporation	20201028	9.68	9.68	9.09	9.21	39503	8.9009	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20201028	134.92	136.44	133.51	133.77	78241	133.77	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20201028	135.93	138.56	135.74	135.85	1121195	135.85	down	down	correct
LBTYA.US	Liberty Global plc	20201028	19.94	20	19.3	19.37	1115927	19.37	down	up	incorrect
LBTYB.US	Liberty Global plc	20201028	20.5892	20.5892	20.5892	20.5892	283	20.5892
LBTYK.US	Liberty Global plc	20201028	19.55	19.76	18.925	18.99	3203529	18.99	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20201028	11.62	12.2	11.41	11.62	1246800	11.62
LCAP.US	Lionheart Acquisition Corporation II	20201028	9.66	9.66	9.66	9.66	0	9.66
LCAPU.US	Lionheart Acquisition Corporation II	20201028	9.94	9.98	9.94	9.97	462100	9.97	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20201028	9.74	9.74	9.63	9.65	1571479	9.65	down	down	correct
LCNB.US	LCNB Corp	20201028	13.52	14.23	12.51	13.14	57657	12.4344	down	down	correct
LCRDX.US	LCRDX	20201028	9.46	9.46	9.46	9.46	0	8.735
LCRUX.US	LCRUX	20201028	9.46	9.46	9.46	9.46	0	8.8553
LCUT.US	Lifetime Brands Inc	20201028	10.45	10.75	9.37	9.73	120435	9.5502	down	down	correct
LE.US	Lands' End Inc	20201028	15.44	15.74	15.27	15.5	93696	15.5	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20201028	100.74	101.7262	99.51	100	474723	98.3844	down	down	correct
LEDS.US	SemiLEDs Corporation	20201028	2.97	3.0299	2.7	2.92	122436	2.92	down	down	correct
LEE.US	Lee Enterprises Incorporated	20201028	0.819	0.819	0.767	0.79	113831	7.9	down	down	correct
LEGH.US	Legacy Housing Corporation	20201028	14.46	14.73	14.12	14.42	23100	14.42	down	down	correct
LEGN.US	Legend Biotech Corporation	20201028	27.5	27.5	25.85	25.85	222858	25.85	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20201028	50.11	50.11	50.11	50.11	0	35.8438
LEVL.US	Level One Bancorp Inc	20201028	16.92	16.92	15.75	16.1	8282	15.9593	down	down	correct
LEVLP.US	Level One Bancorp Inc	20201028	25.5	25.92	25.45	25.92	6900	23.7328	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20201028	0.17	0.2	0.17	0.1818	5147	5.454	up	up	correct
LFMD.US	LifeMD Inc	20201028	6.59	6.59	6	6.24	43680	6.24	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20201028	9.82	9.89	9.82	9.87	9900	9.87	up	down	incorrect
LFUS.US	Littelfuse Inc	20201028	196.83	197.81	190.88	192.43	137807	190.6571	down	down	correct
LFVN.US	LifeVantage Corporation	20201028	11.66	11.66	11.23	11.36	35300	11.36	down	down	correct
LGHL.US	Lion Group Holding Ltd	20201028	2.54	2.59	2.46	2.51	13800	2.51	down	down	correct
LGHLW.US	Lion Financial Group Limited	20201028	0.08	0.0896	0.074	0.074	2383	0.074	down	down	correct
LGIH.US	LGI Homes Inc	20201028	109.68	114.1517	109.25	112.19	115763	112.19	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20201028	85	87.285	84.1	84.42	324340	84.42	down	up	incorrect
LGO.US	Largo Resources Ltd	20201028	0.749	0.749	0.697	0.7	294818	7	down	down	correct
LHCG.US	LHC Group Inc	20201028	219.59	219.945	210.45	211.73	185138	211.73	down	down	correct
LI.US	Li Auto Inc	20201028	18.68	19.1	17.92	18.69	6231178	18.69	up	up	correct
LIFE.US	aTyr Pharma Inc	20201028	3.16	3.16	2.93	3.09	54700	3.09	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20201028	9.96	10.1	9.642	9.78	250200	9.78	down	down	correct
LILAK.US	Liberty Latin America Ltd	20201028	9.94	10.06	9.6	9.75	1865900	9.75	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20201028	4.85	4.87	4.5901	4.77	94025	4.77	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20201028	8.18	8.275	7.76	7.79	588525	7.79	down	down	correct
LINK.US	Interlink Electronics Inc	20201028	8.75	8.75	7.5	7.5	6318	7.5	down	up	incorrect
LIQT.US	LiqTech International Inc	20201028	7.57	7.59	7.31	7.32	17200	7.32	down	down	correct
LITE.US	Lumentum Holdings Inc	20201028	82.7	82.99	80.7	81.33	681400	81.33	down	down	correct
LIVE.US	Live Ventures Incorporated	20201028	10.8608	10.8608	10.8608	10.8608	153	10.8608
LIVN.US	LivaNova PLC	20201028	51.35	51.96	49.72	49.83	299700	49.83	down	down	correct
LIVX.US	LiveXLive Media Inc	20201028	2.22	2.2285	2.06	2.09	653625	2.09	down	down	correct
LIZI.US	Lizhi Inc	20201028	2.04	2.09	1.98	2.02	413819	2.02	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20201028	3.8	3.8107	3.55	3.56	388285	3.56	down	down	correct
LK.US	Luckin Coffee Inc	20201028	0.05	0.05	0.05	0.05	70000	0.05
LKCO.US	Luokung Technology Corp	20201028	0.4935	0.4949	0.4716	0.49	112202	0.49	down	down	correct
LKFN.US	Lakeland Financial Corporation	20201028	49.54	49.94	48.94	49.48	127728	48.3758	down	down	correct
LKQ.US	LKQ Corporation	20201028	30.23	30.56	29.6	29.77	3552093	29.6406	down	down	correct
LLL.US	JX Luxventure Ltd	20201028	2.46	2.5465	2.29	2.33	116668	2.33	down	down	correct
LLNW.US	Limelight Networks Inc	20201028	3.78	3.88	3.62	3.68	8817400	3.68	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20201028	32.66	33.26	32.3	33.05	139428	32.6848	up	up	correct
LMB.US	Limbach Holdings Inc	20201028	8.83	8.83	8.52	8.68	34300	8.68	down	up	incorrect
LMFA.US	LM Funding America Inc	20201028	0.5548	0.5772	0.55	0.5629	718100	2.8145	up	up	correct
LMNL.US	Liminal BioSciences Inc	20201028	5.39	5.4769	4.85	5.12	378838	5.12	down	up	incorrect
LMNR.US	Limoneira Company	20201028	14.15	14.355	13.41	13.53	70591	13.2281	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20201028	24.01	24.807	22.06	23.83	145900	23.83	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20201028	10.39	10.6269	10.11	10.39	47643	9.5878
LMRKN.US	Landmark Infrastructure Partners LP	20201028	24.84	24.9	24.84	24.9	3357	22.8678	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20201028	25	25.1322	24.8	25.1322	5287	22.7999	up	down	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20201028	24.7	24.98	24.7	24.945	6555	23.0557	up	up	correct
LMST.US	Limestone Bancorp Inc	20201028	10.47	10.88	10.47	10.88	2200	10.88	up	up	correct
LNDC.US	Landec Corporation	20201028	9.96	10.195	9.56	9.76	109048	9.76	down	down	correct
LNSR.US	LENSAR Inc	20201028	7.58	8.15	7.56	7.97	30000	7.97	up	up	correct
LNT.US	Alliant Energy Corporation	20201028	56.19	57.06	55.43	55.52	1267466	53.539	down	down	correct
LNTH.US	Lantheus Holdings Inc	20201028	11.72	11.9	11.22	11.26	1124200	11.26	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20201028	4.35	4.35	4.13	4.15	53923	3.8491	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20201028	34.1	34.85	33.66	34.26	351923	34.1829	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20201028	16.91	17.34	16.73	17.305	365449	17.305	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20201028	5.52	5.6	5.42	5.48	101300	5.48	down	down	correct
LOGI.US	Logitech International S.A	20201028	85.55	85.87	84.6255	85.58	985637	84.7375	up	up	correct
LOOP.US	Loop Industries Inc	20201028	6.61	6.64	6.19	6.19	453600	6.19	down	down	correct
LOPE.US	Grand Canyon Education Inc	20201028	80.57	81.27	77.3	77.52	311136	77.52	down	down	correct
LORL.US	Loral Space & Communications Inc	20201028	19	19.29	18.375	19.08	96991	17.8181	up	up	correct
LOTZ.US	CarLotz Inc	20201028	10.17	10.17	10.08	10.0946	562122	10.0946	down	down	correct
LOTZW.US	CarLotz Inc	20201028	1.25	1.25	1.11	1.16	70280	1.16	down	down	correct
LOVE.US	The Lovesac Company	20201028	29.03	30.13	28.41	29.03	121000	29.03
LPCN.US	Lipocine Inc	20201028	1.31	1.315	1.23	1.29	928670	1.29	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20201028	78.17	78.555	75.85	76.81	609233	76.0802	down	down	correct
LPRO.US	Open Lending Corporation	20201028	26.15	26.406	25.72	26.15	294600	26.15
LPSN.US	LivePerson Inc	20201028	56.25	57.32	54.97	56.56	600289	56.56	up	up	correct
LPTH.US	LightPath Technologies Inc	20201028	2.4	2.43	2.36	2.4	154800	2.4
LPTX.US	Leap Therapeutics Inc	20201028	2.02	2.035	1.93	1.97	308100	1.97	down	down	correct
LQDA.US	Liquidia Corporation	20201028	4.18	4.72	4.11	4.7	805900	4.7	up	up	correct
LQDT.US	Liquidity Services Inc	20201028	8.63	8.95	8.57	8.72	200131	8.72	up	up	correct
LRCX.US	Lam Research Corporation	20201028	336.93	344.54	333.31	338.9	1639242	334.9816	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20201028	8.73	8.822	8.4	8.74	16104	8.74	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20201028	18.75	18.75	17.925	18.46	26028	18.46	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20201028	12.5	12.5	12.5	12.5	314	11.942
LSCC.US	Lattice Semiconductor Corporation	20201028	33.9	35.6	32.75	33.22	1537940	33.22	down	down	correct
LSEA.US	Landsea Homes Corporation	20201028	10.48	10.52	10.48	10.52	5329	10.52	up	up	correct
LSTR.US	Landstar System Inc	20201028	127.33	128.64	125.5	125.71	358379	123.0531	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20201028	34.77	35.19	34.46	34.54	517400	34.54	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20201028	34.62	34.97	34.16	34.22	633500	34.22	down	down	correct
LTAFX.US	Altst Strgs Fd A	20201028	4.8	4.8	4.8	4.8	0	4.6454
LTBR.US	Lightbridge Corporation	20201028	2.67	2.76	2.59	2.65	43400	2.65	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20201028	4.6	4.6	4.6	4.6	0	4.4434
LTIFX.US	LTIFX	20201028	4.84	4.84	4.84	4.84	0	4.84
LTRN.US	Lantern Pharma Inc	20201028	16.1	16.365	15.13	15.17	35000	15.17	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20201028	1.7	1.7687	1.61	1.72	1256232	1.72	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20201028	34.6844	37.2399	34.55	34.56	1299	34.56	down	down	correct
LTRX.US	Lantronix Inc	20201028	4.49	4.49	4.29	4.45	94600	4.45	down	down	correct
LULU.US	Lululemon Athletica Inc	20201028	330.39	333	326.26	329.51	1088461	329.51	down	down	correct
LUMO.US	Lumos Pharma Inc	20201028	13.87	14.51	13.87	14.3	6138	14.3	up	up	correct
LUNA.US	Luna Innovations Incorporated	20201028	6.56	6.57	6.24	6.28	158900	6.28	down	down	correct
LUNG.US	Pulmonx Corporation	20201028	41.5	43.29	41.5	42.3	61400	42.3	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20201028	10.1	10.13	10	10.1	319800	10.1
LVO.US	LiveOne Inc	20201028	2.22	2.229	2.06	2.09	653500	2.09	down	down	correct
LVOX.US	LiveVox Holding Inc	20201028	10.032	10.04	10	10	131700	10	down	down	correct
LWAY.US	Lifeway Foods Inc	20201028	4.75	4.8377	4.51	4.74	39039	4.74	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20201028	0.78	0.78	0.7	0.73	226800	0.73	down	down	correct
LX.US	LexinFintech Holdings Ltd	20201028	7.44	7.77	7.34	7.66	736791	7.66	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20201028	8.98	9.318	8.7	8.7	4100	8.7	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20201028	1.3	1.3	1.22	1.22	906925	1.22	down	down	correct
LYFT.US	Lyft Inc	20201028	22.44	22.62	21.34	22.23	17627600	22.23	down	down	correct
LYL.US	Dragon Victory International Limited	20201028	2.4	3.25	2.39	2.84	622200	2.84	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20201028	11.54	11.54	11.23	11.5	106300	11.5	down	down	correct
LYTS.US	LSI Industries Inc	20201028	7.33	7.46	7.135	7.39	62997	7.1708	up	down	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20201028	3.78	3.8	3.71	3.77	20700	3.77	down	down	correct
MACUU.US	Mallard Acquisition Corp	20201028	10	10	9.94	9.95	140100	9.95	down	down	correct
MANH.US	Manhattan Associates Inc	20201028	89.51	90.34	87.22	87.64	403667	87.64	down	down	correct
MANT.US	ManTech International Corporation	20201028	65.17	65.29	61.93	62.32	292268	60.8618	down	down	correct
MAPS.US	WM Technology Inc	20201028	10.03	10.13	10.03	10.09	15200	10.09	up	up	correct
MAPSW.US	WM Technology Inc	20201028	0.4711	0.49	0.4711	0.4816	9259	0.4816	up	up	correct
MAR.US	Marriott International Inc	20201028	91.57	92.52	88.92	89.97	4302436	89.97	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20201028	2.5	2.55	2.28	2.35	12497460	2.35	down	down	correct
MARK.US	Remark Holdings Inc	20201028	1.11	1.14	1.07	1.08	4774998	1.08	down	down	correct
MARPS.US	Marine Petroleum Trust	20201028	2.55	2.89	2.3	2.31	144314	2.1991	down	down	correct
MASI.US	Masimo Corporation	20201028	249	249	233.32	233.6	509141	233.6	down	down	correct
MAT.US	Mattel Inc	20201028	13.93	14.195	13.81	14.05	3899364	14.05	up	up	correct
MATW.US	Matthews International Corporation	20201028	22.23	22.895	21.31	21.44	138708	20.9041	down	up	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20201028	16.61	16.875	16	16.52	380900	16.52	down	down	correct
MAYS.US	J.W. Mays Inc	20201028	23	23	23	23	200	23
MBCN.US	Middlefield Banc Corp	20201028	19.58	20.23	18.9106	19.63	6314	18.9367	up	down	incorrect
MBII.US	Marrone Bio Innovations Inc	20201028	1.17	1.18	1.14	1.15	103100	1.15	down	down	correct
MBIN.US	Merchants Bancorp	20201028	20.91	21.33	20.85	21.16	25301	20.9174	up	down	incorrect
MBINO.US	Merchants Bancorp	20201028	25	25.035	24.5	24.55	21800	22.859	down	up	incorrect
MBINP.US	Merchants Bancorp	20201028	26.266	26.31	26.25	26.275	2300	24.2585	up	up	correct
MBIO.US	Mustang Bio Inc	20201028	2.66	2.84	2.56	2.76	1656571	2.76	up	up	correct
MBNKP.US	Medallion Bank	20201028	17.14	17.25	16.75	17.25	6400	15.6186	up	up	correct
MBOT.US	Microbot Medical Inc	20201028	7.35	7.35	7.05	7.28	102397	7.28	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20201028	0.7209	0.7499	0.7001	0.72	79913	4.32	down	down	correct
MBUU.US	Malibu Boats Inc	20201028	51.63	55.59	50.82	54.47	296038	54.47	up	up	correct
MBWM.US	Mercantile Bank Corporation	20201028	21.78	22.25	21.6885	21.9	49012	20.8722	up	up	correct
MCBC.US	Macatawa Bank Corporation	20201028	7.04	7.33	6.93	6.935	74395	6.614	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20201028	13.94	14.145	13.74	14.01	19500	13.5746	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20201028	11.15	11.15	11.15	11.15	0	10.3942
MCFE.US	McAfee Corp	20201028	18.39	18.44	16.86	17.15	5134400	14.3968	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20201028	20.27	21.69	20.01	21.24	217400	21.24	up	up	correct
MCHP.US	Microchip Technology Incorporated	20201028	106.05	106.52	102.4	102.54	4239988	50.5515	down	up	incorrect
MCHX.US	Marchex Inc	20201028	1.78	1.8	1.7	1.7	66600	1.7	down	down	correct
MCMJ.US	Merida Merger Corp. I	20201028	9.825	9.825	9.806	9.806	300	9.806	down	down	correct
MCMJW.US	Merida Merger Corp. I	20201028	0.59	0.59	0.59	0.59	235	0.59
MCRB.US	Seres Therapeutics Inc	20201028	29.34	29.67	28.43	29.11	335964	29.11	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20201028	41.05	42.91	40.49	41.31	70444	41.31	up	up	correct
MDB.US	MongoDB Inc	20201028	240.77	242.4	234.5	240.04	570400	240.04	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20201028	130.45	131.45	127.79	128.46	69509	128.46	down	down	correct
MDGS.US	Medigus Ltd	20201028	2.39	2.39	2.19	2.27	878000	2.27	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20201028	0.28	0.2801	0.28	0.2801	12100	0.2801	up	up	correct
MDIA.US	MediaCo Holding Inc	20201028	2.86	2.86	2.4098	2.43	43110	2.43	down	up	incorrect
MDJH.US	MDJM Ltd	20201028	3.46	3.535	3.41	3.46	7300	3.46
MDLZ.US	Mondelez International Inc	20201028	54.28	54.59	53.075	53.15	6288969	52.0127	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20201028	3.96	4	3.78	3.8	68213	3.8	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20201028	2.5	2.65	2.07	2.17	242957	2.1011	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20201028	12.01	12.01	12.01	12.01	400	11.0152
MDRX.US	Allscripts Healthcare Solutions Inc	20201028	10.05	10.23	9.72	9.8	2206130	9.8	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20201028	1.04	1.07	0.9804	1.05	67359	12.6	up	up	correct
MDWD.US	MediWound Ltd	20201028	3.45	3.47	3.31	3.4	49460	3.4	down	down	correct
MDXG.US	MiMedx Group Inc	20201028	5.79	6.04	5.78	5.8	93054	5.8	up	up	correct
MEDP.US	Medpace Holdings Inc	20201028	107.12	113.48	106.83	112.03	403900	112.03	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20201028	4.81	4.92	4.32	4.87	159693	4.87	up	up	correct
MEIP.US	MEI Pharma Inc	20201028	2.77	2.78	2.61	2.63	409602	2.63	down	down	correct
MELI.US	MercadoLibre Inc	20201028	1248	1285.99	1237.46	1273.59	325089	1273.59	up	up	correct
MEOH.US	Methanex Corporation	20201028	29.06	30.21	28.62	29.24	456854	28.9719	up	up	correct
MERC.US	Mercer International Inc	20201028	6	6.07	5.8	5.89	275912	5.7284	down	down	correct
MESA.US	Mesa Air Group Inc	20201028	3.38	3.38	3.17	3.2	550100	3.2	down	up	incorrect
MESO.US	Mesoblast Limited	20201028	10.3	10.65	10.22	10.42	377547	10.42	up	up	correct
METC.US	Ramaco Resources Inc	20201028	3	3.02	2.82	2.87	52400	2.87	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20201028	3.05	3.1	2.87	2.9	38200	2.9	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20201028	0.2041	0.2041	0.2041	0.2041	1850	0.2041
MFH.US	Mercurity Fintech Holding Inc	20201028	2.68	2.68	2.4	2.5364	310479	2.5364	down	down	correct
MFIN.US	Medallion Financial Corp	20201028	2.36	2.37	2.31	2.32	24345	2.32	down	down	correct
MGEE.US	MGE Energy Inc	20201028	66.7	67.5	64.77	64.92	263099	63.2629	down	up	incorrect
MGI.US	MoneyGram International Inc	20201028	4.24	4.4	4.12	4.29	1355943	4.29	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20201028	13.05	13.05	12.76	12.87	26936	12.5629	down	down	correct
MGLN.US	Magellan Health Inc	20201028	73.25	74.4722	71.48	73.12	152923	73.12	down	down	correct
MGNI.US	Magnite Inc	20201028	9.22	9.33	8.95	9.15	1752074	9.15	down	down	correct
MGNX.US	MacroGenics Inc	20201028	20.72	20.96	20.3	20.45	569643	20.45	down	down	correct
MGPI.US	MGP Ingredients Inc	20201028	40.06	40.28	38.79	40.19	144239	39.7924	up	up	correct
MGRC.US	McGrath RentCorp	20201028	58.52	61.935	57.8	58.4	98713	57.1007	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20201028	6.5	6.92	6.12	6.81	1000700	6.81	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20201028	13.27	13.48	12.81	13.28	50700	13.28	up	up	correct
MHLD.US	Maiden Holdings Ltd	20201028	1.23	1.25	1.23	1.24	39900	1.24	up	up	correct
MICT.US	MICT Inc	20201028	2.37	2.58	2.28	2.55	177504	2.55	up	up	correct
MIDD.US	The Middleby Corporation	20201028	100.5	103	99.86	100.01	557773	100.01	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20201028	0.1785	0.197	0.17	0.197	12190	0.197	up	up	correct
MIME.US	Mimecast Limited	20201028	41.23	41.36	40.29	40.74	446100	40.74	down	down	correct
MIND.US	MIND Technology Inc	20201028	2.25	2.27	2.09	2.1	44500	2.1	down	down	correct
MINDP.US	MIND Technology Inc	20201028	18.56	18.6528	17.76	18.2476	7171	16.6479	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20201028	2.75	2.75	2.6	2.69	19097	2.69	down	down	correct
MIR.US	WT	20201028	1.625	1.69	1.45	1.4799	29142	1.4799	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20201028	17.25	17.62	16.19	16.61	79071	16.61	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20201028	5.59	5.68	5.39	5.57	149770	5.57	down	up	incorrect
MITK.US	Mitek Systems Inc	20201028	13.05	13.05	12.59	12.9	360437	12.9	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20201028	1.47	1.48	1.36	1.39	58700	1.39	down	down	correct
MKD.US	Molecular Data Inc	20201028	1.06	1.09	1.04	1.085	36200	1.085	up	up	correct
MKSI.US	MKS Instruments Inc	20201028	109.8	114.19	106	109.3	832360	108.705	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20201028	9.77	9.77	9.72	9.72	9305	9.72	down	up	incorrect
MKTX.US	MarketAxess Holdings Inc	20201028	567.76	567.76	548.94	557.02	298214	553.306	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20201028	1.8	1.8	1.75	1.79	6600	1.79	down	down	correct
MLAB.US	Mesa Laboratories Inc	20201028	271.13	273.5	261.55	261.59	41208	260.8289	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20201028	9.7	9.71	9.62	9.65	369800	9.65	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20201028	9.9	9.91	9.9	9.9	27200	9.9
MLACW.US	Malacca Straits Acquisition Company Limited	20201028	0.4123	0.45	0.4001	0.4001	13100	0.4001	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20201028	15.81	15.93	15.5	15.61	2201268	15.61	down	down	correct
MLHR.US	Herman Miller Inc	20201028	32.31	33.15	32.03	32.09	837508	31.522	down	up	incorrect
MLKN.US	MillerKnoll Inc	20201028	32.31	33.15	32.03	32.09	837508	31.3811	down	down	correct
MLVF.US	Malvern Bancorp Inc	20201028	12.45	12.58	12.45	12.45	4600	12.45
MMAT.US	Meta Materials Inc	20201028	0.58	0.58	0.54	0.58	353550	0.58
MMLP.US	Martin Midstream Partners L.P	20201028	1.61	1.65	1.51	1.53	53710	1.512	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20201028	2.035	2.1	1.9	2.05	138100	2.05	up	up	correct
MMSI.US	Merit Medical Systems Inc	20201028	48.15	49.74	47.61	49.24	430804	49.24	up	up	correct
MMYT.US	MakeMyTrip Limited	20201028	18.438	19.19	17.8	18.12	319800	18.12	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20201028	2.29	2.29	2.15	2.22	88111	2.0373	down	up	incorrect
MNDT.US	Mandiant Inc.	20201028	14.15	14.36	13.68	14.125	8266877	14.125	down	down	correct
MNKD.US	MannKind Corporation	20201028	1.97	2.03	1.94	2.01	2218900	2.01	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20201028	0.86	0.86	0.72	0.8	4585475	0.8	down	down	correct
MNOV.US	MediciNova Inc	20201028	5.5	5.66	5.39	5.59	243300	5.59	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20201028	4.92	4.95	4.794	4.85	6200	4.85	down	down	correct
MNRO.US	Monro Inc	20201028	42.34	42.34	39.65	40.6	754367	39.7602	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20201028	14.7	14.92	14.34	14.84	20800	14.84	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20201028	25.06	25.34	25	25.2	7800	23.0138	up	up	correct
MNST.US	Monster Beverage Corporation	20201028	78.71	79.14	77.245	77.37	2172598	77.37	down	down	correct
MNTS.US	Momentus Inc	20201028	10.1	10.25	10.06	10.2	655446	10.2	up	up	correct
MNTSW.US	Momentus Inc	20201028	2.1	2.1464	1.9199	2.03	219933	2.03	down	up	incorrect
MNTV.US	Momentive Global Inc	20201028	21.8	21.83	21.01	21.36	1094473	21.36	down	down	correct
MNTX.US	Manitex International Inc	20201028	4.12	4.17	3.49	3.72	98000	3.72	down	down	correct
MODV.US	ModivCare Inc	20201028	117.46	119.94	113.74	118.91	88498	118.91	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20201028	20.41	20.64	20.01	20.11	20861	19.3438	down	down	correct
MOGO.US	Mogo Inc	20201028	1.38	1.44	1.32	1.35	138900	1.35	down	down	correct
MOHO.US	ECMOHO Limited	20201028	1.4	1.4899	1.4	1.41	92547	1.41	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20201028	20	20.3	18.14	19.8	1849871	19.8	down	down	correct
MOMO.US	Momo Inc	20201028	15.37	15.47	15.03	15.16	2751231	14.5459	down	down	correct
MOR.US	MorphoSys AG	20201028	25.02	25.37	24.71	24.81	47100	24.81	down	down	correct
MORF.US	Morphic Holding Inc	20201028	26.02	26.735	25.31	26.32	47500	26.32	up	up	correct
MORN.US	Morningstar Inc	20201028	182.22	182.22	176.75	178.77	291362	177.8607	down	down	correct
MOSY.US	MoSys Inc	20201028	1.758	1.85	1.7	1.72	211650	1.72	down	down	correct
MOTNU.US	Motion Acquisition Corp	20201028	9.875	9.9	9.875	9.9	12400	9.9	up	up	correct
MOTS.US	Motus GI Holdings Inc	20201028	0.81	0.81	0.76	0.777	80500	0.777	down	down	correct
MOXC.US	Moxian Inc	20201028	1.16	1.17	1.05	1.1	320514	1.1	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20201028	14.54	15.13	14.5	14.75	47200	14.75	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20201028	19.51	19.9899	19.5	19.95	10145	19.1654	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20201028	313.54	319.5044	303.55	303.76	298003	301.9391	down	down	correct
MRAM.US	Everspin Technologies Inc	20201028	7.19	7.25	6.95	7.24	137000	7.24	up	up	correct
MRBK.US	Meridian Corporation	20201028	17.74	17.845	16.21	17.48	15822	16.346	down	down	correct
MRCC.US	Monroe Capital Corporation	20201028	6.42	6.5799	6.35	6.53	82411	5.7922	up	up	correct
MRCY.US	Mercury Systems Inc	20201028	71.76	72.46	70.47	70.54	143482	70.54	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20201028	2.36	2.47	2.255	2.38	88700	2.38	up	down	incorrect
MRIN.US	Marin Software Incorporated	20201028	2.77	2.86	2.44	2.48	1938723	2.48	down	down	correct
MRKR.US	Marker Therapeutics Inc	20201028	1.51	1.51	1.42	1.43	209300	1.43	down	down	correct
MRLN.US	Marlin Business Services Corp	20201028	6.92	7.19	6.67	6.8	23884	6.4991	down	down	correct
MRNA.US	Moderna Inc	20201028	68.95	69.47	65.4899	65.74	6043991	65.74	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20201028	13.26	13.42	12.68	13.16	344686	13.16	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20201028	18.16	18.34	17.25	17.57	575000	17.57	down	up	incorrect
MRTN.US	Marten Transport Ltd	20201028	15.21	15.41	15.13	15.32	391766	14.3171	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20201028	203	211.065	200.3	202.25	2212539	202.25	down	down	correct
MRUS.US	Merus N.V	20201028	13	13.16	12.82	13	47900	13
MRVL.US	Marvell Technology Inc	20201028	40.56	40.76	39.52	39.53	6818117	39.3539	down	down	correct
MSBI.US	Midland States Bancorp Inc	20201028	14.21	14.56	14.1	14.35	100316	13.5134	up	down	incorrect
MSEX.US	Middlesex Water Company	20201028	67.92	68.8	66.2	66.82	33874	65.7632	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20201028	11.65	11.65	11.65	11.65	0	10.8604
MSFIX.US	The Multi	20201028	11.89	11.89	11.89	11.89	0	11.0837
MSFT.US	Microsoft Corporation	20201028	207.67	208.84	202.1	202.68	51195594	200.4704	down	down	correct
MSFYX.US	The Multi	20201028	11.32	11.32	11.32	11.32	0	10.5529
MSTR.US	MicroStrategy Incorporated	20201028	180	182.4527	161.6	162.15	387373	162.15	down	down	correct
MSVB.US	Mid	20201028	13.65	13.65	13.5087	13.5087	595	13.375	down	down	correct
MTBC.US	CareCloud Inc	20201028	8.23	8.23	7.41	7.93	290560	7.93	down	down	correct
MTBCP.US	CareCloud Inc	20201028	25.36	25.4	25.25	25.3	26404	22.5584	down	up	incorrect
MTC.US	Mmtec Inc	20201028	0.988	1.01	0.94	0.967	323973	0.967	down	down	correct
MTCH.US	Match Group Inc	20201028	123.05	123.45	118.13	118.52	2030403	118.52	down	down	correct
MTCR.US	Metacrine Inc	20201028	8.06	8.585	8.05	8.337	35800	8.337	up	up	correct
MTEM.US	Molecular Templates Inc	20201028	9.1	9.64	8.9	9.38	223836	9.38	up	up	correct
MTEX.US	Mannatech Incorporated	20201028	16.2846	16.3099	15.7	16.28	6782	14.3284	down	down	correct
MTLS.US	Materialise NV	20201028	41.35	41.71	37.835	38.22	223506	38.22	down	down	correct
MTP.US	Midatech Pharma plc	20201028	1.9	1.9403	1.78	1.84	132319	1.84	down	down	correct
MTRX.US	Matrix Service Company	20201028	7.935	7.935	7.26	7.29	162987	7.29	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20201028	33.9	34.38	32.75	33	512065	33	down	down	correct
MU.US	Micron Technology Inc	20201028	50.75	50.85	49.57	50	15463712	49.9302	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20201028	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20201028	6.27	6.27	5.7	6.04	309000	6.04	down	down	correct
MVBF.US	MVB Financial Corp	20201028	16.38	16.715	16.09	16.1	15820	15.8218	down	down	correct
MVIS.US	MicroVision Inc	20201028	2.51	2.54	2.36	2.41	4104174	2.41	down	down	correct
MVST.US	Microvast Holdings Inc	20201028	10.172	10.18	10.172	10.18	1200	10.18	up	up	correct
MYFW.US	First Western Financial Inc	20201028	14.12	14.25	13.75	13.9	54600	13.9	down	down	correct
MYGN.US	Myriad Genetics Inc	20201028	14.04	14.35	13.3	13.3	427084	13.3	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20201028	2.02	2.08	1.9	2.05	899202	4.1	up	up	correct
MYRG.US	MYR Group Inc	20201028	43	43.89	42.02	42.02	98643	42.02	down	up	incorrect
MYSZ.US	My Size Inc	20201028	1.03	1.04	0.9631	1	205998	1	down	down	correct
NAII.US	Natural Alternatives International Inc	20201028	7.69	8.11	7.69	7.84	9500	7.84	up	up	correct
NAKD.US	Naked Brand Group Limited	20201028	0.0802	0.096	0.077	0.0827	5356537	1.2405	up	up	correct
NAOV.US	NanoVibronix Inc	20201028	0.6301	0.6387	0.6001	0.6105	414094	0.6105	down	up	incorrect
NARI.US	Inari Medical Inc	20201028	62	62.73	58.66	60	401400	60	down	down	correct
NATH.US	Nathan's Famous Inc	20201028	50.58	51.32	50.5	51.1	12494	49.7374	up	down	incorrect
NATI.US	National Instruments Corporation	20201028	33.49	33.71	33.01	33.18	698652	32.0905	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20201028	10.72	10.72	10.23	10.49	22574	9.9347	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20201028	10.13	10.5	10.13	10.37	3414	10.37	up	up	correct
NAVI.US	Navient Corporation	20201028	8.33	8.39	8.06	8.075	2427881	7.6577	down	down	correct
NBEV.US	NewAge Inc	20201028	2.54	2.63	2.45	2.52	2492200	2.52	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20201028	98.73	99.56	96.85	98.54	546257	98.54	down	down	correct
NBN.US	Northeast Bank	20201028	19.905	20.12	18.05	18.87	74786	18.8359	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20201028	0.5249	0.5348	0.5012	0.5124	133077	5.124	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20201028	8.39	8.69	8.03	8.37	148999	8.37	down	down	correct
NBTB.US	NBT Bancorp Inc	20201028	27.41	28.1	26.87	26.88	144339	25.8715	down	up	incorrect
NCBS.US	Nicolet Bankshares Inc	20201028	61.72	61.84	60.25	60.68	23800	60.68	down	down	correct
NCMI.US	National CineMedia Inc	20201028	1.91	2	1.81	1.9	960760	1.7592	down	down	correct
NCNA.US	NuCana plc	20201028	5.25	5.34	4.9	4.99	235500	4.99	down	down	correct
NCNO.US	nCino Inc	20201028	72.04	72.63	69.11	72.3	387600	72.3	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20201028	0.7025	0.7049	0.6751	0.7003	75999	14.006	down	down	correct
NCTY.US	The9 Limited	20201028	2.2	2.35	2.08	2.15	576900	2.15	down	down	correct
NDAQ.US	Nasdaq Inc	20201028	123.75	124.375	121.02	121.73	605368	119.8181	down	down	correct
NDLS.US	Noodles & Company	20201028	7.61	7.71	7.15	7.25	318860	7.25	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20201028	0.71	0.723	0.67	0.69	255600	0.69	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20201028	0.0799	0.08	0.0675	0.08	13729	0.08	up	up	correct
NDSN.US	Nordson Corporation	20201028	194.9	196.2	191.06	191.22	160954	189.2611	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20201028	10.85	10.85	10.75	10.75	3000	7.9089	down	down	correct
NEE.US	PQ	20201028	50	50.61	48.88	49.74	1271951	46.9143	down	down	correct
NEGG.US	Newegg Commerce Inc	20201028	4.6	4.6	4.08	4.16	366300	4.16	down	down	correct
NEO.US	NeoGenomics Inc	20201028	40.5	40.75	38.89	39.85	758167	39.85	down	down	correct
NEOG.US	Neogen Corporation	20201028	70.02	70.7	68.02	68.34	296508	34.17	down	down	correct
NEON.US	Neonode Inc	20201028	8.96	8.96	8.15	8.53	143402	8.53	down	down	correct
NEPH.US	Nephros Inc	20201028	6.3606	6.3606	6.34	6.34	543	6.34	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20201028	1.79	1.9	1.74	1.8	476000	1.8	up	up	correct
NERV.US	Minerva Neurosciences Inc	20201028	3.24	3.28	3.164	3.19	379826	3.19	down	down	correct
NESR.US	National Energy Services Reunited Corp	20201028	8.06	8.2	7.52	7.97	381500	7.97	down	down	correct
NESRW.US	NESRW	20201028	1	1.11	0.98	1.11	1	1.11	up	up	correct
NETE.US	Net Element Inc	20201028	6.27	6.27	5.7	6.04	308996	6.04	down	down	correct
NEWT.US	Newtek Business Services Corp	20201028	17.4	17.42	16.8	16.85	135348	14.8076	down	down	correct
NEXT.US	NextDecade Corporation	20201028	2.57	2.65	2.41	2.51	92700	2.51	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20201028	10.13	10.27	9.89	9.9	207012	9.4945	down	down	correct
NFE.US	New Fortress Energy Inc	20201028	47.08	47.23	43.5	44.53	871024	43.9081	down	down	correct
NFLX.US	Netflix Inc	20201028	486.36	494	483.28	486.24	5992731	486.24	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20201028	17.16	17.84	16.725	17.33	165800	17.33	up	up	correct
NH.US	NantHealth Inc	20201028	2.3	2.334	2.14	2.19	210700	2.19	down	down	correct
NHTC.US	Natural Health Trends Corp	20201028	5.56	5.73	5.495	5.67	9690	4.9445	up	up	correct
NICE.US	NICE Ltd	20201028	228.33	228.33	225.78	226.9	512300	226.9	down	down	correct
NICHX.US	NICHX	20201028	26.4	26.4	26.4	26.4	0	25.2319
NICK.US	Nicholas Financial Inc	20201028	7.8	7.98	7.8	7.98	3700	7.98	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20201028	14.5	14.995	14.2	14.37	62569	14.37	down	down	correct
NIU.US	Niu Technologies	20201028	26.74	27.8	26.31	27.34	569200	27.34	up	up	correct
NK.US	NantKwest Inc	20201028	8.08	8.09	7.305	7.46	1097000	7.46	down	down	correct
NKLA.US	Nikola Corporation	20201028	20.91	20.94	19.33	19.67	10060350	19.67	down	down	correct
NKSH.US	National Bankshares Inc	20201028	27.59	27.59	27	27.47	13751	25.8257	down	down	correct
NKTR.US	Nektar Therapeutics	20201028	16.11	16.49	15.8	15.91	1314600	15.91	down	down	correct
NKTX.US	Nkarta Inc	20201028	31.36	32.47	28.51	30.06	150400	30.06	down	down	correct
NLOK.US	NortonLifeLock Inc	20201028	20.6	20.6961	20.255	20.42	4580348	19.8751	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20201028	10.97	11.24	10.68	10.97	87325	10.97
NMFC.US	New Mountain Finance Corporation	20201028	9.29	9.37	9.07	9.19	716132	8.187	down	down	correct
NMIH.US	NMI Holdings Inc	20201028	21.15	21.88	20.93	21.02	816949	21.02	down	down	correct
NMMCU.US	North Mountain Merger Corp	20201028	10.14	10.14	10.01	10.055	276500	10.055	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20201028	3.64	3.715	3.55	3.64	13931	3.64
NMRK.US	Newmark Group Inc	20201028	4.45	4.47	4.28	4.34	1198179	4.3201	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20201028	1.23	1.23	1.065	1.1	2500	1.1	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20201028	0.7001	0.7084	0.6554	0.6966	1213120	0.6966	down	down	correct
NNBR.US	NN Inc	20201028	5.63	5.69	5.25	5.28	243395	5.28	down	down	correct
NNDM.US	Nano Dimension Ltd	20201028	3.1	3.15	2.82	3.03	9211332	3.03	down	down	correct
NNOX.US	Nano	20201028	28.21	28.27	26.5	26.66	639200	26.66	down	down	correct
NODK.US	NI Holdings Inc	20201028	16.865	16.865	16.255	16.42	6100	16.42	down	down	correct
NOTV.US	Inotiv Inc	20201028	5	5.08	4.88	5.02	19297	5.02	up	up	correct
NOVN.US	Novan Inc	20201028	0.5	0.5	0.47	0.4826	364239	4.826	down	down	correct
NOVT.US	Novanta Inc	20201028	110.97	111.55	108.34	108.95	81815	108.95	down	down	correct
NPA.US	New Providence Acquisition Corp	20201028	10.11	10.2	10.08	10.2	75700	10.2	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20201028	5.42	5.42	5.13	5.24	14794	5.24	down	down	correct
NRC.US	National Research Corporation	20201028	50.47	52.02	50.0275	51.18	18490	50.7792	up	up	correct
NRIM.US	Northrim BanCorp Inc	20201028	30.915	30.915	28.72	28.88	33923	27.6227	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20201028	28.04	28.04	26.28	26.3	104600	26.3	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20201028	15.29	15.29	15.29	15.29	0	13.8896
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20201028	15.44	15.44	15.44	15.44	0	14.1645
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20201028	15.44	15.44	15.44	15.44	0	14.0011
NRXP.US	NRx Pharmaceuticals Inc	20201028	10.784	10.784	10.784	10.784	0	10.784
NRXPW.US	NRx Pharmaceuticals Inc	20201028	0.32	0.32	0.2401	0.2401	2550	0.2401	down	down	correct
NSEC.US	The National Security Group Inc	20201028	11.4089	11.4089	11.4089	11.4089	256	11.0999
NSIT.US	Insight Enterprises Inc	20201028	56.57	56.76	54.45	54.58	393242	54.58	down	down	correct
NSPR.US	InspireMD Inc	20201028	5.55	5.55	5.1	5.25	52340	5.25	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20201028	24.58	24.6	23.87	24.24	44700	24.24	down	up	incorrect
NSTG.US	NanoString Technologies Inc	20201028	36.01	37.05	36.01	36.84	382046	36.84	up	up	correct
NSYS.US	Nortech Systems Incorporated	20201028	4.65	4.65	4.55	4.55	9400	4.55	down	down	correct
NTAP.US	NetApp Inc	20201028	43	43.39	41.9	42.29	2496861	41.2227	down	down	correct
NTCT.US	NetScout Systems Inc	20201028	21.54	21.81	20.3836	21.12	286714	21.12	down	down	correct
NTES.US	NetEase Inc	20201028	87.6	89.18	85.96	86.24	2363483	85.3752	down	down	correct
NTGR.US	NETGEAR Inc	20201028	32.76	33.3165	31.93	32.72	439568	32.72	down	down	correct
NTIC.US	Northern Technologies International Corporation	20201028	8.19	8.524	8.0001	8.01	7392	7.8772	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20201028	24.66	24.9	23.82	24.4	548900	24.4	down	down	correct
NTNX.US	Nutanix Inc	20201028	24	24.78	23.75	24.56	2061500	24.56	up	up	correct
NTRA.US	Natera Inc	20201028	69.54	70.17	66.45	66.66	349000	66.66	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20201028	8.5	10	8.5	9.75	1765	9.75	up	down	incorrect
NTRS.US	Northern Trust Corporation	20201028	79.34	79.77	77.375	77.8	896831	75.3193	down	down	correct
NTRSO.US	Northern Trust Corporation	20201028	26.97	26.97	26.48	26.55	27200	25.1523	down	down	correct
NTUS.US	Natus Medical Incorporated	20201028	17.75	18.27	17.295	17.38	219511	17.38	down	down	correct
NTWK.US	NetSol Technologies Inc	20201028	2.53	2.57	2.43	2.49	111500	2.49	down	down	correct
NUAN.US	Nuance Communications Inc	20201028	32.88	32.89	31.98	32.25	1574133	32.25	down	down	correct
NURO.US	NeuroMetrix Inc	20201028	1.57	1.59	1.49	1.5	91400	1.5	down	down	correct
NUVA.US	NuVasive Inc	20201028	48.66	49.3	47.44	47.71	1097286	47.71	down	down	correct
NUWE.US	Nuwellis Inc	20201028	6.65	6.9579	6.35	6.36	527403	6.36	down	down	correct
NUZE.US	NuZee Inc	20201028	15.99	16.31	15.95	16.12	5936	16.12	up	up	correct
NVAX.US	Novavax Inc	20201028	87.53	88	81.07	81.33	3414799	81.33	down	down	correct
NVCN.US	Neovasc Inc	20201028	1.1	1.14	1.02	1.06	2866200	1.06	down	up	incorrect
NVCR.US	NovoCure Limited	20201028	117.99	118.06	114.28	115.39	1082800	115.39	down	down	correct
NVDA.US	NVIDIA Corporation	20201028	527.92	530.4	504.36	505.08	9412952	126.1226	down	up	incorrect
NVEC.US	NVE Corporation	20201028	48.295	48.295	46.61	47.23	26963	43.6976	down	down	correct
NVEE.US	NV5 Global Inc	20201028	56.76	57.8	56.08	56.52	77855	56.52	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20201028	37.86	37.86	37.86	37.86	300	37.86
NVFY.US	Nova LifeStyle Inc	20201028	2.1	2.1	1.8673	1.9	57759	1.9	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20201028	0.54	0.57	0.53	0.56	1876300	0.56	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20201028	56.31	56.31	54.72	55.25	114354	55.25	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20201028	9.175	9.475	8.625	9	93408	9	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20201028	0.085	0.085	0.085	0.085	1100	0.085
NVOS.US	Novo Integrated Sciences Inc	20201028	0.0385	0.0385	0.036	0.036	378	3.6	down	down	correct
NWBI.US	Northwest Bancshares Inc	20201028	10.31	10.57	10.3	10.42	474856	9.666	up	down	incorrect
NWE.US	NorthWestern Corporation	20201028	54.81	55.83	52.14	52.33	726278	49.7044	down	down	correct
NWFL.US	Norwood Financial Corp	20201028	23.59	24.115	23.59	23.8	15983	22.867	up	up	correct
NWL.US	Newell Brands Inc	20201028	16.88	17.03	16.57	16.66	2064255	15.8821	down	down	correct
NWLI.US	National Western Life Group Inc	20201028	174.92	178	174.79	174.79	11789	174.1598	down	down	correct
NWPX.US	Northwest Pipe Company	20201028	28.63	29.52	26.77	26.87	98400	26.87	down	down	correct
NWS.US	News Corporation	20201028	13.23	13.25	12.86	12.88	463180	12.768	down	down	correct
NWSA.US	News Corporation	20201028	13.18	13.285	12.945	12.97	2628460	12.8613	down	down	correct
NXGN.US	NextGen Healthcare Inc	20201028	13.48	14.09	13.48	13.73	362935	13.73	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20201028	130.065	130.91	126.8	129.77	3015698	128.0502	down	down	correct
NXST.US	Nexstar Media Group Inc	20201028	83.28	83.69	80.42	81.02	282616	78.9366	down	down	correct
NXTC.US	NextCure Inc	20201028	10.14	10.31	9.73	10.08	358106	10.08	down	down	correct
NXTD.US	Nxt	20201028	0.4329	0.4414	0.4009	0.4128	1924198	4.128	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20201028	2.193	2.193	2.11	2.12	19400	2.12	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20201028	2.62	2.635	2.52	2.55	3676692	2.2615	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20201028	19.3099	19.3099	18.66	18.73	40768	17.2825	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20201028	19.67	19.67	19.03	19.13	18015	17.6488	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20201028	20.06	20.0921	19.66	19.66	11777	18.1669	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20201028	2.05	2.05	1.92	1.95	238300	1.95	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20201028	17.234	17.49	16.386	16.386	14621	16.386	down	down	correct
OBAS.US	Optibase Ltd	20201028	11.1	11.1	11.1	11.1	0	11.1
OBCI.US	Ocean Bio	20201028	15.71	15.71	14.15	14.905	59878	14.717	down	up	incorrect
OBLG.US	Oblong Inc	20201028	3.8	3.8	3.3	3.4	113816	3.4	down	down	correct
OBNK.US	Origin Bancorp Inc	20201028	23.1	24.6899	22.4	22.85	42593	22.4839	down	up	incorrect
OBSV.US	ObsEva SA	20201028	2.13	2.18	2.09	2.15	241900	2.15	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20201028	22.46	22.46	22.05	22.05	3100	21.3542	down	down	correct
OCC.US	Optical Cable Corporation	20201028	2.71	2.82	2.63	2.7	19500	2.7	down	down	correct
OCCI.US	OFS Credit Company Inc	20201028	9.28	9.54	9.28	9.54	45451	7.9008	up	up	correct
OCCIP.US	OFS Credit Company Inc	20201028	23.805	23.8396	23.805	23.805	600	22.1059
OCFC.US	OceanFirst Financial Corp	20201028	15.82	16.14	15.62	15.73	188209	15.049	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20201028	26.6	26.98	26.6	26.66	37300	24.6322	up	up	correct
OCGN.US	Ocugen Inc	20201028	0.295	0.2959	0.28	0.2897	3185588	0.2897	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20201028	4.71	4.72	4.55	4.55	1078473	4.1201	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20201028	9.42	9.67	9.11	9.29	901021	9.29	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20201028	2.184	2.184	2.05	2.12	8374	8.48	down	down	correct
OCX.US	OncoCyte Corporation	20201028	1.58	1.61	1.52	1.57	360792	1.57	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20201028	186.9	189.52	185.21	186.66	826288	185.9832	down	down	correct
ODP.US	The ODP Corporation	20201028	20.27	20.36	19.1	19.25	533601	19.25	down	down	correct
ODT.US	Odonate Therapeutics Inc	20201028	15.63	15.69	14.67	14.9	316900	14.9	down	up	incorrect
OEG.US	Orbital Energy Group Inc	20201028	0.7299	0.7699	0.6725	0.73	1229358	0.73	up	up	correct
OESX.US	Orion Energy Systems Inc	20201028	6.92	6.95	6.6	6.79	492700	6.79	down	down	correct
OFED.US	Oconee Federal Financial Corp	20201028	24.3	24.3	24.3	24.3	710	23.78
OFIX.US	Orthofix Medical Inc	20201028	31.87	33.18	31.33	31.95	189000	31.95	up	up	correct
OFLX.US	Omega Flex Inc	20201028	159.14	160	154.5	156.8	6047	155.2347	down	up	incorrect
OFS.US	OFS Capital Corporation	20201028	4.15	4.15	3.99	4.06	96910	3.6197	down	up	incorrect
OFSSG.US	OFS Capital Corporation	20201028	24.85	24.85	24.85	24.85	400	23.1861
OFSSI.US	OFSSI	20201028	21.4	21.93	21.33	21.5	1900	20.2538	up	up	correct
OGI.US	OrganiGram Holdings Inc	20201028	1.2	1.25	1.18	1.19	2130787	1.19	down	down	correct
OIIM.US	O2Micro International Limited	20201028	5.71	5.71	4.91	5.18	552200	5.18	down	down	correct
OKTA.US	Okta Inc	20201028	221.88	223.435	216.5	221.35	958200	221.35	down	down	correct
OLB.US	The OLB Group Inc	20201028	3.4854	3.65	3.4817	3.49	16014	3.49	up	up	correct
OLED.US	Universal Display Corporation	20201028	192	194.11	189.76	190.26	247554	189.3581	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20201028	91.23	93.239	90.51	91.08	586500	91.08	down	down	correct
OM.US	Outset Medical Inc	20201028	47.96	48.72	46.585	48.13	189000	48.13	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20201028	38.22	38.23	36.74	37.06	77806	35.656	down	down	correct
OMCL.US	Omnicell Inc	20201028	85.57	90.74	82.01	86.04	1219588	86.04	up	down	incorrect
OMER.US	Omeros Corporation	20201028	10.52	10.58	10.14	10.46	675275	10.46	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20201028	6.85	7.1	6.75	7.1	10805	7.1	up	up	correct
OMP.US	Oasis Midstream Partners LP	20201028	8.16	8.25	7.27	7.45	446657	6.4009	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20201028	5.29	5.29	5.21	5.21	1800	5.21	down	down	correct
ON.US	ON Semiconductor Corporation	20201028	24.62	24.75	24.23	24.54	4529668	24.54	down	down	correct
ONB.US	Old National Bancorp	20201028	13.67	13.97	13.51	13.67	534331	13.1376
ONCR.US	Oncorus Inc	20201028	17.91	18.85	17.61	17.77	58000	17.77	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20201028	3.65	3.74	3.4	3.66	166158	3.66	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20201028	1.56	1.64	1.52	1.52	45057	1.52	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20201028	2.18	2.2	2.02	2.1	626900	2.1	down	down	correct
ONEM.US	1Life Healthcare Inc	20201028	30.7	30.77	29.18	29.24	700200	29.24	down	down	correct
ONEW.US	OneWater Marine Inc	20201028	18.02	19.32	18.02	19.05	124700	18.2479	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20201028	0.2601	0.2648	0.242	0.2479	590028	3.7185	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20201028	9.25	9.7986	8.9	9.46	102092	9.46	up	down	incorrect
OPBK.US	OP Bancorp	20201028	6.71	6.945	6.04	6.61	11985	6.3374	down	up	incorrect
OPCH.US	Option Care Health Inc	20201028	13.32	13.7	13.14	13.53	331600	13.53	up	up	correct
OPEN.US	Opendoor Technologies Inc	20201028	17.93	17.94	17.041	17.36	2034500	17.36	down	down	correct
OPGN.US	OpGen Inc	20201028	2.22	2.25	2.15	2.19	508414	2.19	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20201028	2.89	3.1799	2.72	2.8	46091	2.8	down	down	correct
OPI.US	Office Properties Income Trust	20201028	18.12	18.37	17.75	17.99	227516	16.9411	down	down	correct
OPINL.US	Office Properties Income Trust	20201028	25.77	25.77	25.43	25.49	23500	23.665	down	down	correct
OPK.US	OPKO Health Inc	20201028	4.1	4.13	3.92	4	8658000	4	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20201028	7.155	7.155	6.9	7.0373	17080	7.0373	down	down	correct
OPOF.US	Old Point Financial Corporation	20201028	15.2501	15.4	15.2501	15.4	314	14.9558	up	up	correct
OPRA.US	Opera Limited	20201028	9.45	9.86	9.22	9.61	120400	9.61	up	up	correct
OPRT.US	Oportun Financial Corporation	20201028	13.7	14.055	13.375	13.65	56900	13.65	down	down	correct
OPRX.US	OptimizeRx Corporation	20201028	20.78	20.84	19.93	20.03	83925	20.03	down	down	correct
OPT.US	Opthea Limited	20201028	13.16	13.245	12.715	12.84	117499	12.84	down	down	correct
OPTN.US	OptiNose Inc	20201028	3.47	3.58	3.15	3.54	969200	3.54	up	up	correct
ORGN.US	Origin Materials Inc	20201028	9.67	9.69	9.575	9.62	590458	9.62	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20201028	3.9	3.9	3.58	3.63	143693	3.63	down	up	incorrect
ORGS.US	Orgenesis Inc	20201028	4.6	4.64	4.45	4.47	49061	4.47	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20201028	22.52	22.52	20.26	20.5	67200	20.5	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20201028	446.9	448.59	439.67	442.39	629774	442.39	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20201028	2.47	2.54	2.4	2.49	132016	2.49	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20201028	13.6	13.6	13.325	13.5	17479	12.8927	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20201028	4.25	4.27	4.07	4.21	339000	4.21	down	down	correct
OSBC.US	Old Second Bancorp Inc	20201028	8.96	9.105	8.86	8.97	65643	8.8462	up	up	correct
OSIS.US	OSI Systems Inc	20201028	78.76	78.76	77.18	77.28	94300	77.28	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20201028	5.47	5.47	5.15	5.35	265800	5.35	down	up	incorrect
OSPN.US	OneSpan Inc	20201028	23.26	23.49	22.76	22.94	208130	22.94	down	down	correct
OSS.US	One Stop Systems Inc	20201028	2.21	2.22	2.11	2.17	46700	2.17	down	down	correct
OSTK.US	Overstock.com Inc	20201028	70.55	73.37	68.3908	71.98	3191770	71.98	up	up	correct
OSUR.US	OraSure Technologies Inc	20201028	15.893	15.94	15.0901	15.3	1009270	15.3	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20201028	6.02	6.17	5.9	5.94	496400	5.94	down	down	correct
OTEL.US	Otelco Inc	20201028	11.47	11.49	11.47	11.49	1300	11.49	up	up	correct
OTEX.US	Open Text Corporation	20201028	38.77	39.1	37.98	38.04	2154860	37.2147	down	down	correct
OTIC.US	Otonomy Inc	20201028	3.64	3.84	3.41	3.8	365400	3.8	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20201028	0.7477	0.75	0.7201	0.74	319427	0.74	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20201028	0.1205	0.1398	0.1205	0.1398	201	0.1398	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20201028	9.725	9.725	9.7	9.72	6800	9.72	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20201028	0.605	0.605	0.56	0.58	5445	0.58	down	down	correct
OTRK.US	Ontrak Inc	20201028	65.68	67.55	62.4001	67.14	524675	67.14	up	up	correct
OTRKP.US	Ontrak Inc	20201028	24.85	25	24.76	24.76	6100	21.6088	down	down	correct
OTTR.US	Otter Tail Corporation	20201028	39.45	40.28	38.03	38.24	439066	36.7694	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20201028	22.15	22.79	20.59	21.52	7228	20.5854	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20201028	5.43	5.45	5.04	5.16	562300	5.16	down	down	correct
OVLY.US	Oak Valley Bancorp	20201028	13.84	14.14	13.6	13.61	6444	13.3749	down	up	incorrect
OWSCX.US	OWSCX	20201028	19.27	19.27	19.27	19.27	0	18.7293
OXBR.US	Oxbridge Re Holdings Limited	20201028	1.97	1.97	1.76	1.84	316112	1.84	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20201028	0.1096	0.11	0.1001	0.105	136408	0.105	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20201028	4.3	4.375	4.23	4.24	903950	3.6808	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20201028	23.9	24.17	23.88	23.89	7613	22.0823	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20201028	23.07	23.07	22.92	23.02	2100	21.3744	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20201028	2.43	2.5	2.41	2.43	272339	2.1567
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20201028	24.45	24.56	24.45	24.56	750	22.6547	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20201028	24.8	24.98	23.95	23.95	1300	22.5229	down	down	correct
OYST.US	Oyster Point Pharma Inc	20201028	20.43	21.145	19.15	19.56	49000	19.56	down	down	correct
OZK.US	Bank OZK	20201028	23.38	24.495	23.25	24.22	1256934	23.5327	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20201028	6.28	6.3	6.01	6.05	7427807	5.4429	down	down	correct
PAAS.US	Pan American Silver Corp	20201028	32.18	32.27	30.12	30.33	2773843	29.908	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20201028	14.25	14.55	13.8001	13.97	1838701	13.97	down	down	correct
PACW.US	PacWest Bancorp	20201028	18.42	19.09	18.27	18.29	880572	17.6915	down	down	correct
PAE.US	PAE Incorporated	20201028	8.94	9.12	8.61	8.61	170500	8.61	down	down	correct
PAEWW.US	PAE Incorporated	20201028	2.55	2.57	2.55	2.57	200	2.57	up	up	correct
PAGP.US	Plains GP Holdings L.P	20201028	6.5	6.52	6.16	6.22	5354448	5.62	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20201028	17.65	17.65	17.11	17.17	135251	16.7214	down	down	correct
PAICU.US	Petra Acquisition Inc	20201028	9.951	9.951	9.951	9.951	0	9.951
PALT.US	Paltalk Inc. Common Stock	20201028	0.9	0.9	0.9	0.9	2000	0.9
PANA.US	Panacea Acquisition Corp. II	20201028	10.23	10.25	10.178	10.25	1800	10.25	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20201028	3.15	3.235	2.92	2.98	36345	2.8889	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20201028	229.2	229.2	224.29	225.93	813890	225.93	down	down	correct
PASG.US	Passage Bio Inc	20201028	16.61	17.28	16.51	17.04	91300	17.04	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20201028	9.3194	9.3194	9.3194	9.3194	270	5.2036
PATK.US	Patrick Industries Inc	20201028	53.83	57.1	53.3	56.88	184035	56.0684	up	up	correct
PAVM.US	PAVmed Inc	20201028	1.9	1.92	1.87	1.88	315900	1.88	down	down	correct
PAVMW.US	PAVmed Inc	20201028	0.88	0.88	0.641	0.85	9000	0.85	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20201028	0.81	0.84	0.81	0.8201	37801	0.8201	up	up	correct
PAYA.US	Paya Holdings Inc	20201028	10.9	11.2	10.5	10.83	530500	10.83	down	down	correct
PAYS.US	PaySign Inc	20201028	4.98	5.1	4.77	4.81	286856	4.81	down	down	correct
PAYX.US	Paychex Inc	20201028	80.58	81.76	79.95	80.15	1598261	77.6014	down	up	incorrect
PBCT.US	People's United Financial Inc	20201028	10.48	10.7384	10.42	10.53	4493522	9.8989	up	down	incorrect
PBCTP.US	People's United Financial Inc	20201028	27.02	27.3269	26.42	26.42	12736	24.8053	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20201028	9.62	9.81	9.41	9.6	7700	9.6	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20201028	10.3748	10.3748	10.3748	10.3748	426	10.1891
PBIP.US	Prudential Bancorp Inc	20201028	11.91	11.98	11.1801	11.42	6544	11.1432	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20201028	2.837	2.84	2.71	2.79	7055	2.79	down	down	correct
PBPB.US	Potbelly Corporation	20201028	3.64	3.75	3.51	3.7	95332	3.7	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20201028	2.49	2.633	2.33	2.41	30000	2.41	down	down	correct
PBYI.US	Puma Biotechnology Inc	20201028	9.38	9.4	9.07	9.11	449290	9.11	down	down	correct
PCAR.US	PACCAR Inc	20201028	86.79	87.52	84.89	84.89	1855050	81.289	down	down	correct
PCB.US	PCB Bancorp	20201028	9.885	9.885	8.77	8.98	9795	8.6686	down	down	correct
PCH.US	PotlatchDeltic Corporation	20201028	42.5	43.58	41.8	41.85	380337	37.5277	down	down	correct
PCOM.US	Points International Ltd	20201028	9.9	10.05	9.68	9.98	56200	9.98	up	up	correct
PCRX.US	Pacira BioSciences Inc	20201028	52	52.425	50.73	52.07	483508	52.07	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20201028	4.23	4.25	4.137	4.16	21855	4.16	down	down	correct
PCSB.US	PCSB Financial Corporation	20201028	13.21	13.49	13.1	13.29	38033	13.0944	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20201028	9.9	9.91	9.9	9.9	44301	9.9
PCTI.US	PCTEL Inc	20201028	5.37	5.5	5.2	5.21	107630	4.9933	down	down	correct
PCTY.US	Paylocity Holding Corporation	20201028	186.66	187.85	181.2057	186.13	209941	186.13	down	down	correct
PCVX.US	Vaxcyte Inc	20201028	38.69	39.83	37.85	37.9	58400	37.9	down	down	correct
PCYG.US	Park City Group Inc	20201028	4.61	4.635	4.41	4.45	14888	4.45	down	down	correct
PCYO.US	Pure Cycle Corporation	20201028	8.64	8.73	8.6	8.68	40092	8.68	up	up	correct
PDCE.US	PDC Energy Inc	20201028	11.88	12.0721	11.25	11.27	1177102	11.0643	down	up	incorrect
PDCO.US	Patterson Companies Inc	20201028	26.01	26.5105	24.54	24.58	1200508	23.793	down	down	correct
PDD.US	Pinduoduo Inc	20201028	88.98	90.66	87.67	89.99	3965200	89.99	up	up	correct
PDEX.US	Pro	20201028	34.54	35.05	33.76	33.86	22600	33.86	down	down	correct
PDFS.US	PDF Solutions Inc	20201028	19.13	19.13	18.69	18.95	74311	18.95	down	down	correct
PDLB.US	PDL Community Bancorp	20201028	9.9	9.9	9.42	9.55	7900	9.55	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20201028	2.05	2.05	1.87	1.91	660596	1.91	down	down	correct
PDSKX.US	PDSKX	20201028	22.97	22.97	22.97	22.97	0	22.4071
PDSRX.US	PDSRX	20201028	22.93	22.93	22.93	22.93	0	22.2602
PDSYX.US	PDSYX	20201028	23.03	23.03	23.03	23.03	0	22.4667
PEBK.US	Peoples Bancorp of North Carolina Inc	20201028	18	18	17.33	17.68	3281	17.1399	down	down	correct
PEBO.US	Peoples Bancorp Inc	20201028	22.89	23.09	22.75	22.81	79270	21.4727	down	up	incorrect
PEGA.US	Pegasystems Inc	20201028	121.11	122.29	118.15	120.27	438824	120.1567	down	down	correct
PENN.US	Penn National Gaming Inc	20201028	55.32	58.91	55.25	56.59	6476871	56.59	up	up	correct
PEP.US	PepsiCo Inc	20201028	137.1506	137.71	133.94	134.17	5196038	129.4401	down	down	correct
PERI.US	Perion Network Ltd	20201028	7.55	7.58	7.01	7.16	433449	7.16	down	down	correct
PESI.US	Perma	20201028	6.62	7.06	6.34	6.9	63200	6.9	up	up	correct
PETQ.US	PetIQ Inc	20201028	28.98	29.295	28.245	28.5	327400	28.5	down	down	correct
PETS.US	PetMed Express Inc	20201028	29.5	30.78	29.25	30.28	592604	28.8908	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20201028	1.54	1.55	1.5	1.51	6301	6.04	down	down	correct
PETZ.US	TDH Holdings Inc	20201028	1.5	1.521	1.307	1.47	36600	1.47	down	down	correct
PFALX.US	PFALX	20201028	8.68	8.68	8.68	8.68	0	8.2094
PFBC.US	Preferred Bank	20201028	33.75	34.25	33.56	33.57	78612	32.7883	down	down	correct
PFC.US	Premier Financial Corp	20201028	17.75	18.2	17.61	17.66	113505	16.8888	down	down	correct
PFFLX.US	PFFLX	20201028	8.68	8.68	8.68	8.68	0	8.2145
PFG.US	Principal Financial Group Inc	20201028	38.2	39.08	37.8	38.25	2462553	36.4321	up	up	correct
PFHD.US	Professional Holding Corp	20201028	13.51	13.825	13.06	13.76	16400	13.76	up	up	correct
PFIE.US	Profire Energy Inc	20201028	0.66	0.6866	0.64	0.6866	112683	0.6866	up	down	incorrect
PFIN.US	P&F Industries Inc	20201028	4.91	4.91	4.91	4.91	16	4.91
PFIS.US	Peoples Financial Services Corp	20201028	36.73	36.825	34.9926	35.14	5130	33.682	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20201028	8.68	8.68	8.68	8.68	0	8.0019
PFLT.US	PennantPark Floating Rate Capital Ltd	20201028	8.19	8.225	7.83	7.84	342638	7.0329	down	down	correct
PFMT.US	Performant Financial Corporation	20201028	1.12	1.12	1.07	1.09	104100	1.09	down	down	correct
PFSW.US	PFSweb Inc	20201028	6.85	6.93	6.32	6.38	111902	6.38	down	down	correct
PFX.US	Phenixfin Corporation	20201028	20.63	20.6673	20.01	20.65	6397	20.65	up	up	correct
PFXNL.US	PhenixFIN Corporation	20201028	23.5	24.37	22.7725	24.07	5244	22.6546	up	down	incorrect
PGC.US	Peapack	20201028	16.42	16.9	16.42	16.79	63946	16.635	up	up	correct
PGEN.US	Precigen Inc	20201028	4.14	4.23	3.95	4.105	562736	4.105	down	down	correct
PGNY.US	Progyny Inc	20201028	26.15	26.35	24.52	24.6	561400	24.6	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20201028	2.8	2.84	2.6	2.74	221700	2.74	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20201028	37.65	38.6	36.32	36.58	25800	36.58	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20201028	3.03	3.11	2.87	2.96	51936	2.96	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20201028	1.99	2.5	1.87	2.35	1956200	2.35	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20201028	0.06	1.1	0.0413	0.39	579821	0.39	up	up	correct
PHUN.US	Phunware Inc	20201028	0.7	0.715	0.65	0.7055	2464327	0.7055	up	down	incorrect
PHUNW.US	Phunware Inc	20201028	0.145	0.145	0.145	0.145	100	0.145
PI.US	Impinj Inc	20201028	28.5	28.5	27.66	27.85	269700	27.85	down	up	incorrect
PIIVX.US	PIIVX	20201028	33.46	33.46	33.46	33.46	0	32.8082
PINC.US	Premier Inc	20201028	33.31	33.33	31.97	32.04	397427	31.1828	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20201028	2.31	2.48	2.28	2.41	406500	2.41	up	up	correct
PIXY.US	ShiftPixy Inc	20201028	2.22	2.25	2.1	2.1	765438	2.1	down	down	correct
PKBK.US	Parke Bancorp Inc	20201028	12.75	13.06	11.84	12.15	59622	11.7666	down	down	correct
PKOH.US	Park	20201028	19.69	20.4	18.9965	19.27	56893	18.8388	down	up	incorrect
PLAB.US	Photronics Inc	20201028	9.74	9.81	9.53	9.58	298422	9.58	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20201028	17.42	17.69	16.79	16.97	2918208	16.97	down	down	correct
PLBC.US	Plumas Bancorp	20201028	20.15	20.26	19.95	20.06	8564	19.5664	down	down	correct
PLBY.US	PLBY Group Inc	20201028	10	10.05	10	10.01	54179	10.01	up	down	incorrect
PLCE.US	The Children's Place Inc	20201028	24.9	26.16	24.82	25.04	900461	25.04	up	down	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20201028	0.95	0.98	0.864	0.87	1193300	0.87	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20201028	22.98	22.98	20.74	21.2	607981	21.2	down	down	correct
PLMR.US	Palomar Holdings Inc	20201028	95.41	97.33	92.21	93.17	176000	93.17	down	down	correct
PLPC.US	Preformed Line Products Company	20201028	49.22	49.565	48.52	48.8	5451	48.2365	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20201028	21.55	21.99	20.5	20.8	51062	20.8	down	down	correct
PLSE.US	Pulse Biosciences Inc	20201028	12.18	12.36	11.845	12.13	106800	12.13	down	up	incorrect
PLUG.US	Plug Power Inc	20201028	14.3	15.07	14.25	14.8	23203900	14.8	up	up	correct
PLUS.US	ePlus inc	20201028	70.96	71.28	68.11	68.37	63165	34.185	down	down	correct
PLXP.US	PLx Pharma Inc	20201028	3.18	3.18	3	3.02	10347	3.02	down	down	correct
PLXS.US	Plexus Corp	20201028	68.96	70.16	64.3489	69.04	159273	69.04	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20201028	4.07	4.13	3.92	3.93	2904400	3.93	down	down	correct
PMAAX.US	PMAAX	20201028	10.94	10.94	10.94	10.94	0	10.6357
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20201028	0.0099	0.0099	0.009	0.0093	2748	13.8757	down	up	incorrect
PMD.US	Psychemedics Corporation	20201028	4.08	4.08	3.76	3.82	18785	3.7931	down	up	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20201028	2.26	2.29	2.21	2.27	47900	2.27	up	up	correct
PMFLX.US	PMFLX	20201028	10.94	10.94	10.94	10.94	0	10.6282
PMIFX.US	PMIFX	20201028	9.98	9.98	9.98	9.98	0	9.0285
PMTS.US	CPI Card Group Inc. Common Stock	20201028	2.51	2.51	2.5	2.5	8000	2.5	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20201028	34.45	35.74	33.903	35.24	118900	35.24	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20201028	6.88	6.88	6.88	6.88	0	6.88
PNFP.US	Pinnacle Financial Partners Inc	20201028	42.84	43.73	42.56	42.96	348839	42.4445	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20201028	26.7	26.7	26.4	26.45	20000	24.5183	down	down	correct
PNNT.US	PennantPark Investment Corporation	20201028	3	3.0052	2.8479	2.85	749669	2.5814	down	down	correct
PNNTG.US	PNNTG	20201028	23.5	23.66	23.5	23.66	1000	22.4057	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20201028	58	60.35	56.3	56.3	1800	56.3	down	down	correct
PNT.US	POINT Biopharma Global Inc	20201028	13.3	13.3	13	13.01	4197	13.01	down	down	correct
PNTG.US	The Pennant Group Inc	20201028	38.84	39.81	36.62	38.88	81100	38.88	up	up	correct
POAI.US	Predictive Oncology Inc	20201028	0.77	0.775	0.71	0.7182	458700	0.7182	down	down	correct
PODD.US	Insulet Corporation	20201028	243.32	243.76	227.63	228.41	624030	228.41	down	down	correct
POLA.US	Polar Power Inc	20201028	2.3	2.43	2.19	2.33	469888	2.33	up	up	correct
POOL.US	Pool Corporation	20201028	363.03	366.6	357.61	362.85	306822	359.7578	down	down	correct
POPM.US	PopMail.com Inc	20201028	0.0002	0.0002	0.0002	0.0002	0	0.0002
POWI.US	Power Integrations Inc	20201028	58.46	58.67	55.305	55.53	424971	55.1298	down	down	correct
POWL.US	Powell Industries Inc	20201028	23.54	24.28	23.5	23.7	42232	22.6559	up	up	correct
POWW.US	AMMO Inc	20201028	2.26	2.3	2.15	2.17	138879	2.17	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20201028	25.01	25.42	24.38	25.04	529743	23.9845	up	up	correct
PPBT.US	Purple Biotech Ltd	20201028	4.47	4.49	4.24	4.37	284889	4.37	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20201028	15.89	16.1	15.73	15.75	1194937	15.75	down	down	correct
PPD.US	PPD Inc	20201028	32.99	35.56	32.15	33.16	1649800	33.16	up	up	correct
PPIH.US	Perma	20201028	5.3	5.59	5.3	5.5	16400	5.5	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20201028	2.56	2.6334	2.34	2.57	737055	2.5061	up	up	correct
PPTA.US	Midas Gold Corp.	20201028	9.23	9.23	8	8.45	117184	8.45	down	down	correct
PRAA.US	PRA Group Inc	20201028	36.02	36.5	35.31	35.6	323824	35.6	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20201028	31.21	32.43	29.69	32.07	104800	32.07	up	up	correct
PRCH.US	Porch Group Inc	20201028	10.4	10.4015	10.16	10.2	63940	10.2	down	down	correct
PRDEX.US	PREDEX Funds	20201028	25.14	25.14	25.14	25.14	0	24.0883
PRDO.US	Perdoceo Education Corporation	20201028	11.1	11.38	10.82	10.94	500500	10.94	down	down	correct
PRFT.US	Perficient Inc	20201028	40.27	40.5799	38.6	38.76	392987	38.76	down	down	correct
PRFX.US	PainReform Ltd	20201028	4.5	4.5	4.5	4.5	400	4.5
PRGS.US	Progress Software Corporation	20201028	37.52	37.65	36.06	36.21	235389	35.514	down	down	correct
PRIM.US	Primoris Services Corporation	20201028	18.06	18.42	17.875	18.23	270787	18.0754	up	up	correct
PRIVX.US	Sharespost 100 Fund	20201028	33.23	33.23	33.23	33.23	0	32.5778
PRLD.US	Prelude Therapeutics Incorporated	20201028	36.1	37.65	33.844	36	187500	36	down	down	correct
PRLVX.US	PRLVX	20201028	33.01	33.01	33.01	33.01	0	32.3576
PROC.US	Procaps Group S.A. Ordinary Shares	20201028	9.94	9.94	9.9	9.9	50000	9.9	down	down	correct
PROF.US	Profound Medical Corp	20201028	17.82	17.82	16.83	17.27	57257	17.27	down	down	correct
PROG.US	Progenity Inc	20201028	7.87	7.93	7.6	7.69	73100	7.69	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20201028	13.74	13.745	13	13.1	3444	12.5409	down	down	correct
PRPH.US	ProPhase Labs Inc	20201028	6.68	6.92	6.02	6.46	82178	6.1558	down	down	correct
PRPL.US	Purple Innovation Inc	20201028	30.06	30.85	29.444	30.56	650900	30.56	up	up	correct
PRPO.US	Precipio Inc	20201028	2.16	2.23	2.06	2.16	492808	2.16
PRQR.US	ProQR Therapeutics N.V	20201028	3.91	3.985	3.755	3.91	124920	3.91
PRTA.US	Prothena Corporation plc	20201028	11.35	11.43	11.01	11.27	137892	11.27	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20201028	2.74	2.75	2.63	2.69	24000	2.69	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20201028	4.69	4.98	4.62	4.78	483918	4.78	up	up	correct
PRTS.US	CarParts.com Inc	20201028	13.67	13.77	12.9	13.11	2275800	13.11	down	down	correct
PRVB.US	Provention Bio Inc	20201028	12.05	12.1363	11.5	11.79	473967	11.79	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20201028	5.17	5.205	5.08	5.1	3178996	4.5418	down	down	correct
PSHG.US	Performance Shipping Inc	20201028	0.498	0.55	0.48	0.523	195634	5.13	up	up	correct
PSMT.US	PriceSmart Inc	20201028	73.51	74.385	71.77	72.31	159481	71.766	down	down	correct
PSNL.US	Personalis Inc	20201028	25.99	26.75	25.34	26.32	320300	26.32	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20201028	17.37	17.37	17.37	17.37	0	16.5596
PSTI.US	Pluristem Therapeutics Inc	20201028	9.38	9.45	9.09	9.24	153321	9.24	down	down	correct
PSTV.US	Plus Therapeutics Inc	20201028	2.34	2.355	2.2	2.2	98766	2.2	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20201028	11.36	11.55	10.52	11.09	139433	11.09	down	down	correct
PT.US	Pintec Technology Holdings Limited	20201028	0.91	0.97	0.9	0.9	253700	0.9	down	down	correct
PTC.US	PTC Inc	20201028	82.26	87.68	79.36	82.47	1636208	82.47	up	up	correct
PTCT.US	PTC Therapeutics Inc	20201028	52.67	53.16	50.77	52.47	637508	52.47	down	down	correct
PTDEX.US	PREDEX	20201028	25.24	25.24	25.24	25.24	0	24.2454
PTE.US	PolarityTE Inc	20201028	1.03	1.03	0.98	0.9915	578788	0.9915	down	down	correct
PTEN.US	Patterson	20201028	2.51	2.595	2.445	2.49	2895062	2.4535	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20201028	19.76	19.76	18.43	18.5	175300	18.5	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20201028	13.3	13.3	12.5	12.6	71000	11.3792	down	down	correct
PTNR.US	Partner Communications Company Ltd	20201028	3.83	3.84	3.74	3.74	8200	3.74	down	down	correct
PTON.US	Peloton Interactive Inc	20201028	122.11	124.336	119.56	122.12	9233800	122.12	up	up	correct
PTRS.US	Partners Bancorp	20201028	5.345	5.345	5.11	5.18	6622	5.0974	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20201028	40.72	41.5741	38.31	38.31	20337	19.155	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20201028	13.02	13.27	12.72	12.79	169800	12.443	down	down	correct
PULM.US	Pulmatrix Inc	20201028	1.1	1.1	1.05	1.05	278176	1.05	down	up	incorrect
PUYI.US	Puyi Inc	20201028	5.5	5.55	5.5	5.55	1500	5.55	up	up	correct
PVAC.US	Penn Virginia Corporation	20201028	8.37	8.38	7.7201	7.77	375455	7.77	down	down	correct
PVBC.US	Provident Bancorp Inc	20201028	8.595	8.595	8.45	8.47	32385	8.3636	down	down	correct
PWDEX.US	PREDEX	20201028	25.24	25.24	25.24	25.24	0	24.2454
PWFL.US	PowerFleet Inc	20201028	6.16	6.215	5.97	6.12	75742	6.12	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20201028	20.41	21.185	19.86	20.55	6673	19.3062	up	up	correct
PXLW.US	Pixelworks Inc	20201028	2.31	2.35	2.22	2.25	302700	2.25	down	down	correct
PXS.US	Pyxis Tankers Inc	20201028	0.85	0.9889	0.8011	0.9408	408195	0.9408	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20201028	18.55	18.55	18.55	18.55	117	16.526
PXSAW.US	Pyxis Tankers Inc	20201028	0.2615	0.2615	0.2601	0.2601	1096	0.2601	down	down	correct
PYPD.US	PolyPid Ltd	20201028	10.96	11.083	10.1	10.22	20800	10.22	down	down	correct
PYPL.US	PayPal Holdings Inc	20201028	196.96	198.39	191.5	192.31	8050000	192.31	down	down	correct
PZZA.US	Papa John's International Inc	20201028	77.81	80.97	77.68	79.84	816797	78.8368	up	up	correct
QADA.US	QAD Inc	20201028	42.76	42.76	41.64	42.05	26862	41.925	down	down	correct
QADB.US	QAD Inc	20201028	30	30.12	30	30	2799	29.9056
QCOM.US	QUALCOMM Incorporated	20201028	123.5	123.82	121.05	121.58	8234821	118.8666	down	down	correct
QCRH.US	QCR Holdings Inc	20201028	29.8	31.98	28.88	31.45	62682	31.254	up	up	correct
QDEL.US	Quidel Corporation	20201028	268.15	274.9099	261.02	263.79	669215	263.79	down	down	correct
QFIN.US	360 DigiTech Inc	20201028	11.69	11.7	11.13	11.16	519962	11.0093	down	down	correct
QH.US	Quhuo Limited	20201028	7.45	7.729	7.28	7.34	133500	7.34	down	down	correct
QIWI.US	QIWI plc	20201028	14.45	14.79	14.33	14.79	309129	12.8394	up	up	correct
QK.US	Q&K International Group Limited	20201028	4.039	4.25	4.039	4.25	5700	4.25	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20201028	4.05	4.25	3.86	4.04	1442556	4.04	down	down	correct
QLYS.US	Qualys Inc	20201028	93.58	95	91.17	91.68	419024	91.68	down	down	correct
QMCO.US	Quantum Corporation	20201028	4.53	4.54	4.39	4.52	165000	4.52	down	down	correct
QNST.US	QuinStreet Inc	20201028	15.8	16.0429	15.46	15.59	240417	15.59	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20201028	23.43	23.43	22.83	22.86	196388	21.1649	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20201028	1.928	1.935	1.81	1.87	42930	1.87	down	down	correct
QRTEA.US	Qurate Retail Inc	20201028	7.11	7.125	6.82	6.96	4058293	5.326	down	down	correct
QRTEB.US	Qurate Retail Inc	20201028	7.15	7.2	6.9101	7.08	29012	5.4623	down	down	correct
QRTEP.US	Qurate Retail Inc	20201028	98.6	98.88	98.34	98.34	208600	89.2833	down	down	correct
QRVO.US	Qorvo Inc	20201028	129.2	129.275	124.56	124.96	1041933	124.96	down	down	correct
QS.US	WT	20201028	12.1	12.18	11.5	11.59	969545	11.59	down	down	correct
QTNT.US	Quotient Limited	20201028	4.42	4.52	4.32	4.4	446200	4.4	down	up	incorrect
QTRX.US	Quanterix Corporation	20201028	38.67	39.1782	37.76	38.42	129159	38.42	down	down	correct
QTT.US	Qutoutiao Inc	20201028	2.33	2.35	2.22	2.23	592226	22.3	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20201028	3.58	3.69	3.42	3.66	43993	3.66	up	up	correct
QUIK.US	QuickLogic Corporation	20201028	2.92	2.95	2.59	2.65	157300	2.65	down	down	correct
QUMU.US	Qumu Corporation	20201028	4.51	4.66	4.3	4.49	139900	4.49	down	up	incorrect
QURE.US	uniQure N.V	20201028	41	41.39	38.65	38.85	551886	38.85	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20201028	6.17	6.23	6.01	6.1	169255	6.1	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20201028	7.59	7.7	7.5	7.61	5400	7.61	up	down	incorrect
RAIL.US	FreightCar America Inc	20201028	1.64	1.64	1.38	1.39	619795	1.39	down	up	incorrect
RAND.US	Rand Capital Corporation	20201028	11.65	12.58	11.63	12.58	3776	11.5854	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20201028	31.75	31.94	30.12	31.19	102200	31.19	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20201028	92.58	100	90.5	95	615393	95	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20201028	0.66	0.6973	0.65	0.6934	496836	0.6934	up	up	correct
RAVN.US	Raven Industries Inc	20201028	22.21	22.53	21.54	21.58	178356	21.58	down	up	incorrect
RBB.US	RBB Bancorp	20201028	12.31	12.75	12.31	12.5	49956	12.1227	up	up	correct
RBBN.US	Ribbon Communications Inc	20201028	3.74	3.82	3.62	3.77	306297	3.77	up	up	correct
RBCAA.US	Republic Bancorp Inc	20201028	32.89	33.37	32.32	33.04	23765	31.9784	up	up	correct
RBCN.US	Rubicon Technology Inc	20201028	8.45	8.5	8.4	8.45	1900	8.45
RBKB.US	Rhinebeck Bancorp Inc	20201028	6.75	6.757	6.74	6.757	11200	6.757	up	up	correct
RBNC.US	Reliant Bancorp Inc	20201028	17.735	17.735	16.42	16.43	39283	16.043	down	up	incorrect
RCEL.US	AVITA Medical Inc	20201028	22.554	23	21.21	21.53	72508	21.53	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20201028	9.89	9.92	9.86	9.89	13000	9.89
RCIAX.US	Resource Credit Income Fund Class A Shar	20201028	9.7	9.7	9.7	9.7	0	8.9334
RCICX.US	Resource Credit Income Fund Class C	20201028	9.81	9.81	9.81	9.81	0	9.1235
RCII.US	Rent	20201028	31.42	32.22	31.13	32	714531	30.9868	up	down	incorrect
RCIIX.US	Resource Credit Income Fund Class I Shar	20201028	9.73	9.73	9.73	9.73	0	8.9567
RCILX.US	RCILX	20201028	9.7	9.7	9.7	9.7	0	8.9715
RCIWX.US	Resource Credit Income Fund Class W Shar	20201028	9.7	9.7	9.7	9.7	0	8.9658
RCKT.US	Rocket Pharmaceuticals Inc	20201028	28.18	28.18	26.7197	27.84	294249	27.84	down	down	correct
RCKY.US	Rocky Brands Inc	20201028	25.15	26.21	24.54	25.3	89994	24.85	up	up	correct
RCM.US	R1 RCM Inc	20201028	17.91	17.98	17.265	17.64	1225079	17.64	down	up	incorrect
RCMT.US	RCM Technologies Inc	20201028	1.34	1.37	1.28	1.35	113700	1.35	up	down	incorrect
RCON.US	Recon Technology Ltd	20201028	1.04	1.14	1.04	1.04	237734	1.04
RCRT.US	Recruiter.com Group Inc. Common Stock	20201028	1.85	1.94	1.75	1.75	1886	4.375	down	up	incorrect
RDCM.US	RADCOM Ltd	20201028	8.51	8.51	7.92	8.23	19900	8.23	down	down	correct
RDFN.US	Redfin Corporation	20201028	42.45	44.362	42	44.04	1631500	44.04	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20201028	9.61	9.739	8.4	8.51	448652	8.51	down	down	correct
RDI.US	Reading International Inc	20201028	2.38	2.44	2.3	2.31	68800	2.31	down	up	incorrect
RDIB.US	Reading International Inc	20201028	18.8	19.9	18.8	19.75	1698	19.75	up	up	correct
RDNT.US	RadNet Inc	20201028	15.83	16.01	14.95	15.05	106736	15.05	down	down	correct
RDUS.US	Radius Health Inc	20201028	13.64	13.72	13.17	13.46	281996	13.46	down	down	correct
RDVT.US	Red Violet Inc	20201028	21.8	21.99	21	21.27	85800	21.27	down	down	correct
RDWR.US	Radware Ltd	20201028	23.16	24.05	22.9	23.16	501816	23.16
REAL.US	The RealReal Inc	20201028	13.52	13.55	13.061	13.15	862300	13.15	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20201028	1.53	1.53	1.49	1.5	16716	1.5	down	down	correct
REDU.US	RISE Education Cayman Ltd	20201028	5.85	5.85	5.57	5.68	11100	5.68	down	down	correct
REED.US	Reed's Inc	20201028	0.95	0.95	0.91	0.92	200900	0.92	down	down	correct
REFR.US	Research Frontiers Incorporated	20201028	2.77	2.77	2.52	2.62	96100	2.62	down	down	correct
REG.US	Regency Centers Corporation	20201028	35.58	35.94	35.04	35.36	834438	33.6627	down	down	correct
REGI.US	Renewable Energy Group Inc	20201028	56.635	58.4253	53.81	55.15	993538	55.15	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20201028	576.69	578.975	563.87	567.04	592947	567.04	down	down	correct
REKR.US	Rekor Systems Inc	20201028	4.49	4.5331	3.09	3.32	1920716	3.32	down	down	correct
RELI.US	Reliance Global Group Inc	20201028	0.099	0.1099	0.099	0.1	518	8.571	up	up	correct
RELL.US	Richardson Electronics Ltd	20201028	4.25	4.29	4.1	4.1974	17213	4.0149	down	up	incorrect
REPH.US	Recro Pharma Inc	20201028	1.78	1.82	1.76	1.76	208500	1.76	down	down	correct
REPL.US	Replimune Group Inc	20201028	44.37	45.49	42.58	44.97	234400	44.97	up	up	correct
RESN.US	Resonant Inc	20201028	2.23	2.24	2.13	2.17	769400	2.17	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20201028	117.65	118.12	113.69	116.89	163800	116.89	down	down	correct
RETO.US	ReTo Eco	20201028	0.686	0.723	0.674	0.723	245400	0.723	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20201028	29.68	29.68	28.67	29.03	636200	27.9375	down	down	correct
RFIL.US	RF Industries Ltd	20201028	4.39	4.39	4.2	4.2	28000	4.2	down	down	correct
RGCO.US	RGC Resources Inc	20201028	23.35	23.78	23.35	23.77	12307	23.0319	up	up	correct
RGEN.US	Repligen Corporation	20201028	174	175.635	169.21	171.2	285252	171.2	down	down	correct
RGLD.US	Royal Gold Inc	20201028	119	119	114.72	116.62	534906	115.3114	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20201028	0.498	0.5	0.46	0.498	380629	0.498
RGNX.US	REGENXBIO Inc	20201028	29.16	29.16	27.79	28.46	311300	28.46	down	down	correct
RGP.US	Resources Connection Inc	20201028	10.9	10.95	10.69	10.75	129100	10.2415	down	down	correct
RIBT.US	RiceBran Technologies	20201028	0.6036	0.6098	0.5401	0.5501	157911	0.5501	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20201028	23.66	24.28	23.37	23.47	163708	23.3821	down	up	incorrect
RIDE.US	Lordstown Motors Corp	20201028	14.52	14.87	13.54	14.03	6405202	14.03	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20201028	2.4	2.5	2.36	2.45	2603382	2.45	up	down	incorrect
RILY.US	B. Riley Financial Inc	20201028	25.16	26	24.4	24.67	91540	22.5104	down	down	correct
RILYM.US	RILYM	20201028	23.63	23.63	23.32	23.36	18300	21.9486	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20201028	23.6	23.6	23.2	23.2	5700	21.7905	down	down	correct
RILYP.US	B. Riley Financial Inc	20201028	23.75	23.75	23.6	23.6	4400	22.1249	down	down	correct
RIOT.US	Riot Blockchain Inc	20201028	3.71	3.83	3.36	3.5	8592400	3.5	down	down	correct
RIVE.US	Riverview Financial Corporation	20201028	7	7.14	7	7	4600	7
RKDA.US	Arcadia Biosciences Inc	20201028	3.32	3.32	3.03	3.03	86382	3.03	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20201028	38.11	38.53	37.07	37.9	105600	37.9	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20201028	30.82	32.08	28.4	31.65	480061	31.65	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20201028	11.2	11.325	11	11.13	27600	10.5036	down	up	incorrect
RMBL.US	RumbleON Inc	20201028	38.72	41	36.87	38.02	99570	38.02	down	down	correct
RMBS.US	Rambus Inc	20201028	13.89	13.985	13.77	13.77	568072	13.77	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20201028	2.76	2.76	2.63	2.64	29448	2.64	down	down	correct
RMNI.US	Rimini Street Inc	20201028	3.55	3.55	3.205	3.3	330300	3.3	down	down	correct
RMR.US	The RMR Group Inc	20201028	26.53	26.84	25.1	26.46	69163	21.7689	down	up	incorrect
RMRM.US	RMR Mortgage Trust	20201028	7.42	7.52	7.07	7.17	87400	6.8234	down	down	correct
RMTI.US	Rockwell Medical Inc	20201028	0.87	0.87	0.84	0.84	1714900	0.84	down	down	correct
RNA.US	Avidity Biosciences Inc	20201028	27.48	27.48	25.52	26.49	221494	26.49	down	down	correct
RNDB.US	Randolph Bancorp Inc	20201028	13.75	14.4762	13.75	14.25	9036	14.1681	up	down	incorrect
RNLX.US	Renalytix Plc	20201028	11.24	12.25	11.24	12.09	6200	12.09	up	up	correct
RNST.US	Renasant Corporation	20201028	28.16	29.17	27.5	28.46	628011	27.638	up	up	correct
RNWK.US	RealNetworks Inc	20201028	1.73	1.74	1.57	1.61	1390300	1.61	down	down	correct
ROAD.US	Construction Partners Inc	20201028	19.85	20.19	19.27	19.48	183300	19.48	down	down	correct
ROCK.US	Gibraltar Industries Inc	20201028	61.09	64.04	60.5	63.5	262400	63.5	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20201028	10	10.26	9.86	9.87	1387944	9.5915	down	up	incorrect
ROKU.US	Roku Inc	20201028	222	224.96	215.64	217.4	2172600	217.4	down	down	correct
ROLL.US	RBC Bearings Incorporated	20201028	120.1	121.16	115.39	115.67	132093	115.67	down	down	correct
ROOT.US	Root Inc	20201028	26	29.48	26	27	15889980	27	up	up	correct
ROST.US	Ross Stores Inc	20201028	89.615	90.08	85.19	85.28	3082083	84.453	down	down	correct
RPAY.US	Repay Holdings Corporation	20201028	23.91	23.91	23.24	23.26	470000	23.26	down	down	correct
RPD.US	Rapid7 Inc	20201028	63.66	64.67	62.4	63.9	460800	63.9	up	up	correct
RPRX.US	Royalty Pharma plc	20201028	37.47	37.48	35.5113	36.12	1798861	35.412	down	down	correct
RPTX.US	Repare Therapeutics Inc	20201028	26.01	26.63	25.29	25.29	92300	25.29	down	down	correct
RRBI.US	Red River Bancshares Inc	20201028	45.7	46	45.125	45.78	7100	45.488	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20201028	11.88	12.5432	11.75	11.79	569339	11.79	down	down	correct
RRR.US	Red Rock Resorts Inc	20201028	19.49	19.79	17.94	17.98	3758221	16.9163	down	down	correct
RSSS.US	Research Solutions Inc	20201028	2.36	2.42	2.36	2.39	55266	2.39	up	up	correct
RTLR.US	Rattler Midstream LP	20201028	6	6.01	5.66	5.72	364500	5.1368	down	up	incorrect
RUBY.US	Rubius Therapeutics Inc	20201028	4.61	4.78	4.49	4.7	185562	4.7	up	up	correct
RUN.US	Sunrun Inc	20201028	54	56.49	53.149	55.84	4513300	55.84	up	up	correct
RUSHA.US	Rush Enterprises Inc	20201028	37.99	37.99	35.06	36.46	280856	35.763	down	down	correct
RUSHB.US	Rush Enterprises Inc	20201028	32.99	32.99	32.15	32.38	7341	31.7135	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20201028	10.81	11	10.6	10.68	1219191	10.68	down	down	correct
RVMD.US	Revolution Medicines Inc	20201028	32.61	32.835	31.29	31.68	228300	31.68	down	down	correct
RVNC.US	Revance Therapeutics Inc	20201028	25.31	26.34	25.01	26.04	425401	26.04	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20201028	10.81	11.155	10.81	11.155	24805	11.155	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20201028	0.3814	0.4199	0.3814	0.3999	1017	0.3999	up	up	correct
RVSB.US	Riverview Bancorp Inc	20201028	4.82	5.265	4.55	4.64	33902	4.4967	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20201028	1.23	1.25	1.08	1.1	717395	1.1	down	up	incorrect
RXT.US	Rackspace Technology Inc	20201028	15.9	16.15	15.46	16.14	1151548	16.14	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20201028	79.71	80.57	79.24	79.93	429559	79.93	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20201028	22.76	22.952	21.75	22.36	203600	22.36	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20201028	27.88	28.1359	27.1139	27.27	27986	25.587	down	down	correct
RZLT.US	Rezolute Inc	20201028	16	21.5	16	21.5	2738	21.5	up	up	correct
SABR.US	Sabre Corporation	20201028	6.29	6.375	6	6.25	8050916	6.25	down	down	correct
SABRP.US	Sabre Corporation	20201028	90	90.77	88.68	90.27	6300	85.1123	up	up	correct
SAFM.US	Sanderson Farms Inc	20201028	126.57	127.89	122.5	122.7	298242	121.4031	down	down	correct
SAFT.US	Safety Insurance Group Inc	20201028	69	70.57	68.6606	70.19	64333	66.3508	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20201028	69.63	73.27	68.03	71.85	385997	71.85	up	up	correct
SAIA.US	Saia Inc	20201028	141.19	143.55	139.6	141.8	312609	141.8	up	up	correct
SAL.US	Salisbury Bancorp Inc	20201028	34.02	34.02	33.34	33.7	5356	32.5916	down	down	correct
SALM.US	Salem Media Group Inc	20201028	0.94	0.95	0.88	0.9	737700	0.9	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20201028	11.5	11.5	10.58	10.76	91539	10.2109	down	down	correct
SANM.US	Sanmina Corporation	20201028	24.42	25.29	24.1	24.17	715778	24.17	down	down	correct
SANW.US	S&W Seed Company	20201028	2.29	2.38	2.29	2.35	15400	2.35	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20201028	24.68	25.34	24.47	24.53	124945	23.5377	down	down	correct
SATS.US	EchoStar Corporation	20201028	24.01	24.2353	22.9	23.01	254550	23.01	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20201028	8.64	8.92	8.54	8.67	1584217	8.67	up	up	correct
SBAC.US	SBA Communications Corporation	20201028	298.72	302.36	294.69	295.42	648649	292.6973	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20201028	20.58	21.21	20.11	20.18	278011	19.9445	down	down	correct
SBET.US	Sharplink Gaming Ltd	20201028	1.33	1.33	1.21	1.27	195000	1.27	down	down	correct
SBFG.US	SB Financial Group Inc	20201028	15.7	15.995	14.75	15.33	7944	14.8669	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20201028	16.82	17.41	16.7191	17.19	1056178	16.6223	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20201028	6.66	6.66	6.125	6.15	504575	5.3562	down	down	correct
SBNY.US	Signature Bank	20201028	77.66	79.25	76.67	77.6	613469	76.2849	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20201028	13.49	13.54	13.02	13.225	1599587	12.0663	down	down	correct
SBSI.US	Southside Bancshares Inc	20201028	25.79	26.355	25.58	25.85	68120	24.6687	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20201028	3.75	3.75	3.62	3.72	77600	3.72	down	down	correct
SBUX.US	Starbucks Corporation	20201028	88.65	88.95	86.61	87.17	12738750	85.35	down	down	correct
SCHL.US	Scholastic Corporation	20201028	20.55	21.04	20.24	20.34	148603	19.8017	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20201028	19.9	20.1	19.35	19.81	233193	19.2928	down	down	correct
SCKT.US	Socket Mobile Inc	20201028	3.71	3.74	2.84	3.08	28737200	3.08	down	down	correct
SCOA.US	Scion Tech Growth I	20201028	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20201028	2	2	1.83	1.86	440100	1.86	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20201028	8	8.08	7.505	7.92	83600	7.92	down	down	correct
SCPL.US	SciPlay Corporation	20201028	14.71	15.2	14.5	14.86	472600	14.86	up	up	correct
SCR.US	Score Media and Gaming Inc	20201028	0.6	0.6	0.5705	0.589	36969	0.589	down	up	incorrect
SCSC.US	ScanSource Inc	20201028	19.92	20.25	19.44	19.96	90800	19.96	up	up	correct
SCVL.US	Shoe Carnival Inc	20201028	31.83	31.95	31	31.02	197756	15.3775	down	down	correct
SCVX.US	UN	20201028	10.45	10.56	10.45	10.56	3115	10.56	up	up	correct
SCWX.US	SecureWorks Corp	20201028	10.35	10.57	10.18	10.28	106000	10.28	down	down	correct
SCYX.US	SCYNEXIS Inc	20201028	4.62	4.62	4.3802	4.47	53213	4.47	down	down	correct
SDC.US	SmileDirectClub Inc	20201028	9.46	9.71	9.21	9.42	5178400	9.42	down	down	correct
SDGR.US	Schrödinger Inc	20201028	57.94	58.321	54.1	54.2	1152800	54.2	down	down	correct
SEAC.US	SeaChange International Inc	20201028	0.74	0.75	0.69	0.71	413400	0.71	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20201028	9.88	9.88	9.7	9.75	6328	9.75	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20201028	1.04	1.1	1.03	1.1	3668	1.0295	up	up	correct
SECO.US	Secoo Holding Limited	20201028	2.73	2.73	2.6	2.65	45600	2.65	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20201028	260	269.87	254.69	263.83	1336456	263.83	up	up	correct
SEED.US	Origin Agritech Limited	20201028	9.25	9.7552	9.12	9.51	19155	9.51	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20201028	0.7778	0.7999	0.722	0.7383	490974	0.7383	down	down	correct
SEIC.US	SEI Investments Company	20201028	49.23	50.2728	48.7	49.87	883202	48.9251	up	up	correct
SELB.US	Selecta Biosciences Inc	20201028	2.92	3.49	2.92	3.36	7977200	3.36	up	up	correct
SELF.US	Global Self Storage Inc	20201028	3.93	4.013	3.93	3.973	15823	3.7275	up	up	correct
SENEA.US	Seneca Foods Corporation	20201028	40.04	40.39	38.07	38.14	23200	38.14	down	down	correct
SENEB.US	Seneca Foods Corporation	20201028	42	42	42	42	0	42
SESN.US	Sesen Bio Inc	20201028	1.08	1.089	1.02	1.05	1563700	1.05	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20201028	36.38	37.01	35.55	36.1	133750	35.6095	down	down	correct
SFET.US	Safe	20201028	0.99	1	0.92	0.98	266200	0.98	down	up	incorrect
SFIX.US	Stitch Fix Inc	20201028	36	38.09	35.42	37.93	2556800	37.93	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20201028	20.25	20.5972	20.16	20.33	3225204	20.33	up	up	correct
SFNC.US	Simmons First National Corporation	20201028	16.52	16.95	16.36	16.38	414234	15.8636	down	down	correct
SFST.US	Southern First Bancshares Inc	20201028	26	26.96	25.5	26.55	15200	26.55	up	down	incorrect
SFT.US	Shift Technologies Inc	20201028	9.32	9.4	8.9001	9	552777	9	down	down	correct
SGA.US	Saga Communications Inc	20201028	18.5	18.71	17.61	18	3400	17.2699	down	down	correct
SGBX.US	SG Blocks Inc	20201028	2.41	2.5	2.355	2.42	447213	2.42	up	up	correct
SGC.US	Superior Group of Companies Inc	20201028	23.9	24.235	23.061	23.45	51254	22.9343	down	down	correct
SGEN.US	Seagen Inc	20201028	193.7	198	191.76	194.85	449168	194.85	up	up	correct
SGH.US	SMART Global Holdings Inc	20201028	25.2	25.49	24.63	25.02	354800	25.02	down	down	correct
SGLB.US	Sigma Labs Inc	20201028	2.23	2.28	2.15	2.28	168872	2.28	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20201028	0.1831	0.1831	0.1831	0.1831	200	0.1831
SGMA.US	SigmaTron International Inc	20201028	3.46	3.47	3.26	3.27	36200	3.27	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20201028	2.1	2.1	2.1	2.1	0	2.1
SGMO.US	Sangamo Therapeutics Inc	20201028	10.97	11.11	10.75	10.825	1186749	10.825	down	up	incorrect
SGMS.US	Scientific Games Corporation	20201028	30.55	31.54	30.21	30.91	2710367	30.91	up	up	correct
SGOC.US	SGOCO Group Ltd	20201028	1.15	1.15	1.1	1.15	3922	1.15
SGRP.US	SPAR Group Inc	20201028	0.754	0.8195	0.754	0.7799	138822	0.7799	up	up	correct
SGRY.US	Surgery Partners Inc	20201028	21.28	21.76	20.925	21.71	375300	21.71	up	up	correct
SHBI.US	Shore Bancshares Inc	20201028	10.82	10.97	10.31	10.46	28650	10.0762	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20201028	44.43	44.77	43.72	43.835	100750	27.315	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20201028	0.4632	0.52	0.453	0.5155	30281961	0.5155	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20201028	0.025	0.0269	0.023	0.0251	51885	0.0251	up	down	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20201028	0.0328	0.0328	0.029	0.0314	38568	0.0314	down	down	correct
SHOO.US	Steven Madden Ltd	20201028	24.97	25.6	24.09	24.61	2348494	24.2613	down	down	correct
SHPW.US	WT	20201028	0.4501	0.4962	0.4501	0.4962	6675	0.4962	up	up	correct
SHYF.US	The Shyft Group Inc	20201028	19.34	19.91	18.74	19.52	147114	19.4518	up	up	correct
SIBN.US	SI	20201028	20.44	21.08	20.11	20.44	291300	20.44
SIEB.US	Siebert Financial Corp	20201028	3.62	3.65	3.57	3.61	16084	3.61	down	down	correct
SIEN.US	Sientra Inc	20201028	4.17	4.2345	4.035	4.1	409956	4.1	down	up	incorrect
SIFY.US	Sify Technologies Limited	20201028	1.06	1.08	1.06	1.06	31261	1.06
SIGA.US	SIGA Technologies Inc	20201028	6.42	6.61	6.35	6.41	184900	6.41	down	down	correct
SIGI.US	Selective Insurance Group Inc	20201028	53.09	53.96	52.62	52.85	380543	51.92	down	down	correct
SILC.US	Silicom Ltd	20201028	35.31	36.2	34.51	35.3	16000	35.3	down	down	correct
SILK.US	Silk Road Medical Inc	20201028	60.67	61.12	59.5	60.49	191400	60.49	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20201028	37.95	38.58	36.79	37.07	191957	35.8962	down	down	correct
SINO.US	Sino	20201028	1.78	2.39	1.77	2.28	460389	2.28	up	up	correct
SINT.US	Sintx Technologies Inc	20201028	1.78	1.7816	1.6	1.65	1744138	1.65	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20201028	3.64	3.69	3.51	3.6	981801	3.6	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20201028	5.84	5.855	5.69	5.7	23682363	5.6263	down	down	correct
SISI.US	Shineco Inc	20201028	2.66	2.7478	2.66	2.71	47577	2.71	up	up	correct
SITM.US	SiTime Corporation	20201028	91.3	92.506	83.995	86.29	143400	86.29	down	up	incorrect
SIVB.US	SVB Financial Group	20201028	282	285.325	278.16	278.54	339327	278.54	down	down	correct
SIVBP.US	SVB Financial Group	20201028	26.23	26.54	26.04	26.04	20700	24.4829	down	down	correct
SJ.US	Scienjoy Holding Corporation	20201028	6.16	6.16	5.975	6.1499	1504	6.1499	down	down	correct
SKYW.US	SkyWest Inc	20201028	28.9	28.96	27.44	27.8	437600	27.8	down	down	correct
SLAB.US	Silicon Laboratories Inc	20201028	95.75	98.67	94.77	96.89	578782	96.89	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20201028	3.3	3.44	3.24	3.38	281000	3.38	up	up	correct
SLGG.US	Super League Gaming Inc	20201028	1.83	1.83	1.7	1.76	272100	1.76	down	down	correct
SLGL.US	Sol	20201028	8.08	8.12	7.8	8.09	22300	8.09	up	up	correct
SLGN.US	Silgan Holdings Inc	20201028	34.84	35.26	34.53	34.77	644910	34.1955	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20201028	0.4242	0.4394	0.401	0.4062	334280	2.031	down	down	correct
SLM.US	SLM Corporation	20201028	9	9.405	8.96	9.27	7546907	9.1427	up	down	incorrect
SLMBP.US	SLM Corporation	20201028	44.4	44.75	44.4	44.6	22356	42.7348	up	up	correct
SLN.US	Silence Therapeutics plc	20201028	15	15	15	15	100	15
SLNG.US	Stabilis Solutions Inc	20201028	2.14	2.15	2.14	2.15	1001	2.15	up	up	correct
SLNH.US	Soluna Holdings Inc	20201028	1.8	1.8	1.75	1.79	6600	1.79	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20201028	1.72	1.72	1.6	1.62	465272	1.62	down	down	correct
SLP.US	Simulations Plus Inc	20201028	66.74	68.21	65.17	67.82	107459	67.6183	up	up	correct
SLRC.US	SLR Investment Corp	20201028	15.93	16	15.4	15.43	226795	13.8269	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20201028	0.701	0.749	0.68	0.68	93100	0.68	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20201028	2.67	2.6815	2.56	2.65	31595	2.65	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20201028	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20201028	26.22	26.5	25.3	25.85	9376	25.3065	down	up	incorrect
SMBK.US	SmartFinancial Inc	20201028	14.31	14.955	14.31	14.6	25273	14.4057	up	up	correct
SMCI.US	Super Micro Computer Inc	20201028	23.24	23.505	22.14	22.25	337878	22.25	down	down	correct
SMED.US	Sharps Compliance Corp	20201028	6.43	6.43	6.07	6.1	139371	6.1	down	down	correct
SMID.US	Smith	20201028	7.05	7.09	6.54	7.09	2100	7.09	up	up	correct
SMIT.US	Schmitt Industries Inc	20201028	5.05	5.22	4.96	5.21	21100	5.21	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20201028	58.96	58.96	57	57.5	5500	57.5	down	down	correct
SMMF.US	Summit Financial Group Inc	20201028	17.26	18.41	17.26	18.14	21427	17.5026	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20201028	3.26	3.33	3.2226	3.32	14343	3.32	up	up	correct
SMPL.US	The Simply Good Foods Company	20201028	19.875	20.28	18.93	18.98	1068300	18.98	down	down	correct
SMSI.US	Smith Micro Software Inc	20201028	4.24	4.27	4.1	4.13	298800	4.13	down	down	correct
SMTC.US	Semtech Corporation	20201028	54.45	54.64	52.4	52.455	353803	52.455	down	down	correct
SMTI.US	Sanara MedTech Inc	20201028	26.39	29.24	26.35	29.24	2923	29.24	up	down	incorrect
SNAX.US	Stryve Foods Inc	20201028	10.45	10.45	10.03	10.03	11539	10.03	down	up	incorrect
SNBR.US	Sleep Number Corporation	20201028	62.83	64.43	62.1	62.87	310819	62.87	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20201028	2.7	2.9	2.57	2.78	442000	2.78	up	up	correct
SND.US	Smart Sand Inc	20201028	1.35	1.4	1.25	1.26	237400	1.26	down	down	correct
SNDL.US	Sundial Growers Inc	20201028	0.167	0.17	0.16	0.161	14310000	0.161	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20201028	17.59	18.37	17.17	17.75	718400	17.75	up	down	incorrect
SNES.US	SenesTech Inc	20201028	1.4	1.43	1.33	1.36	264714	1.36	down	up	incorrect
SNEX.US	StoneX Group Inc	20201028	54.64	55.17	53.33	53.78	38500	53.78	down	down	correct
SNFCA.US	Security National Financial Corporation	20201028	6.875	6.925	6.46	6.52	34181	6.2095	down	down	correct
SNGX.US	Soligenix Inc	20201028	1.7	1.74	1.65	1.7	308800	1.7
SNGXW.US	Soligenix Inc. Warrant	20201028	0.62	0.62	0.62	0.62	169	0.62
SNOA.US	Sonoma Pharmaceuticals Inc	20201028	7.75	7.91	7.54	7.84	14282	7.84	up	up	correct
SNPS.US	Synopsys Inc	20201028	220.07	224.92	216.1	217.82	671501	217.82	down	down	correct
SNT.US	Senstar Technologies Ltd.	20201028	3.61	3.75	3.59	3.73	28580	2.0427	up	down	incorrect
SNY.US	Sanofi	20201028	46.65	46.79	46.0375	46.14	2183063	44.4607	down	down	correct
SOHO.US	Sotherly Hotels Inc	20201028	1.55	1.59	1.5	1.51	47800	1.51	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20201028	5.875	5.9	5.84	5.9	4000	5.9	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20201028	5.9	5.9	5.67	5.8	12000	5.8	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20201028	5.9	5.9	5.65	5.85	10400	5.85	down	down	correct
SOHU.US	Sohu.com Limited	20201028	18.17	18.6125	17.98	18.5	234486	18.5	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20201028	2.54	2.56	2.45	2.5	2853218	2.5	down	up	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20201028	1.45	1.45	1.1101	1.25	12525	1.25	down	down	correct
SOLY.US	Soliton Inc	20201028	8	8	7.39	7.45	260339	7.45	down	down	correct
SONM.US	Sonim Technologies Inc	20201028	0.5521	0.57	0.505	0.507	139174	5.07	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20201028	2.61	2.64	2.57	2.61	311300	2.61
SONO.US	Sonos Inc	20201028	15.8	15.85	15.16	15.31	2572000	15.31	down	down	correct
SOTK.US	Sono	20201028	3.8	3.8	3.7	3.75	2000	3.75	down	up	incorrect
SP.US	SP Plus Corporation	20201028	18.37	18.65	18.1	18.54	315082	18.54	up	up	correct
SPCB.US	SuperCom Ltd	20201028	0.8	0.99	0.76	0.96	4705333	0.96	up	down	incorrect
SPFI.US	South Plains Financial Inc	20201028	14.5	14.5	14.35	14.41	24600	14.1763	down	down	correct
SPI.US	SPI Energy Co. Ltd	20201028	8.27	9.1	8.12	8.77	1474322	8.77	up	down	incorrect
SPKE.US	Spark Energy Inc	20201028	15.875	16	15.875	15.95	4644	15.4115	up	up	correct
SPLK.US	Splunk Inc	20201028	205	208.195	202.99	205.72	1080465	205.72	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20201028	13.59	14.135	13.232	13.34	59300	13.34	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20201028	27.84	27.87	26.775	27.12	338165	26.8135	down	down	correct
SPOK.US	Spok Holdings Inc	20201028	8.75	8.875	8.61	8.63	46559	8.1032	down	up	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20201028	3.29	3.45	3.29	3.38	1941400	3.38	up	up	correct
SPRB.US	Spruce Biosciences Inc	20201028	20.1	22.055	19.16	21.62	66300	21.62	up	up	correct
SPRO.US	Spero Therapeutics Inc	20201028	13.21	13.51	13.02	13.23	271800	13.23	up	up	correct
SPSC.US	SPS Commerce Inc	20201028	84.28	84.28	82.115	82.72	146109	82.72	down	down	correct
SPT.US	Sprout Social Inc	20201028	45.22	46.31	44.545	45.48	236900	45.48	up	up	correct
SPTN.US	SpartanNash Company	20201028	19.32	19.445	19.06	19.18	342906	18.3037	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20201028	14.1	14.38	13.79	14.02	789912	14.02	down	down	correct
SPWR.US	SunPower Corporation	20201028	15.59	16.78	15.43	16.2	9640368	16.2	up	up	correct
SQBG.US	Sequential Brands Group Inc	20201028	6.43	6.45	5.83	6.17	145705	6.17	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20201028	6.43	6.45	5.83	6.17	145400	6.17	down	down	correct
SQFT.US	Presidio Property Trust Inc	20201028	4.11	4.11	3.9	3.9	2900	3.4137	down	down	correct
SRAX.US	SRAX Inc	20201028	2.31	2.37	2.27	2.37	21700	2.37	up	up	correct
SRCE.US	1st Source Corporation	20201028	33.11	33.7	32.6	32.8	40200	31.6607	down	down	correct
SRCL.US	Stericycle Inc	20201028	64.24	64.62	63	63.58	354420	63.58	down	down	correct
SRDX.US	Surmodics Inc	20201028	38.03	39.51	37.57	38.1	37100	38.1	up	up	correct
SREV.US	ServiceSource International Inc	20201028	1.38	1.44	1.3	1.32	149300	1.32	down	down	correct
SRGA.US	Surgalign Holdings Inc	20201028	1.89	1.9	1.8	1.86	446100	1.86	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20201028	7.66	7.66	7.035	7.09	11690548	7.09	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20201028	139.218	141.8	137.01	140.33	446583	140.33	up	up	correct
SRRA.US	Sierra Oncology Inc	20201028	12.774	12.82	12.567	12.76	7900	12.76	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20201028	40.9	40.9	40.9	40.9	0	40.9
SRRK.US	Scholar Rock Holding Corporation	20201028	32.5	43.64	30.495	43.43	36132527	43.43	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20201028	10.3362	10.3362	10.06	10.06	71240	10.06	down	down	correct
SRTS.US	Sensus Healthcare Inc	20201028	2.55	2.57	2.49	2.545	42400	2.545	down	down	correct
SSB.US	South State Corporation	20201028	57.93	59.43	57.7	57.87	453600	56.1335	down	down	correct
SSBI.US	Summit State Bank	20201028	12.17	12.4	12.17	12.3634	10077	10.8112	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20201028	1.34	1.365	1.2177	1.29	27851	1.29	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20201028	62.19	62.54	60.2037	60.63	1975933	59.954	down	down	correct
SSNT.US	SilverSun Technologies Inc	20201028	3	3.105	2.81	2.93	327090	2.488	down	up	incorrect
SSP.US	The E.W. Scripps Company	20201028	9.52	9.69	9.3	9.34	352420	9.3066	down	up	incorrect
SSRM.US	SSR Mining Inc	20201028	18.58	18.6699	17.53	17.64	2060852	17.4224	down	down	correct
SSSS.US	SuRo Capital Corp	20201028	8.2	8.34	8.03	8.29	358000	4.8123	up	up	correct
SSTI.US	ShotSpotter Inc	20201028	31.16	31.667	30.17	30.95	33100	30.95	down	down	correct
SSYS.US	Stratasys Ltd	20201028	13.205	13.33	12.94	12.98	508485	12.98	down	up	incorrect
STAA.US	STAAR Surgical Company	20201028	73.74	74.1417	71.5	73.08	381210	73.08	down	up	incorrect
STAB.US	Statera Biopharma Inc	20201028	2.54	2.54	2.38	2.46	227700	2.46	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20201028	1.083	1.18	1.05	1.13	160371	6.78	up	up	correct
STBA.US	S&T Bancorp Inc	20201028	19.52	19.94	19.13	19.39	139344	18.4404	down	down	correct
STCN.US	Steel Connect Inc	20201028	0.54	0.59	0.54	0.58	26800	0.58	up	up	correct
STEP.US	StepStone Group Inc	20201028	25.57	25.85	24.95	25.4	140800	25.1621	down	down	correct
STFC.US	State Auto Financial Corporation	20201028	12.72	12.94	12.53	12.57	109249	12.3229	down	up	incorrect
STGW.US	MDC Partners Inc	20201028	2.02	2.15	1.9701	2.12	138641	2.12	up	down	incorrect
STIM.US	Neuronetics Inc	20201028	5.28	5.35	4.88	5.14	178300	5.14	down	down	correct
STKL.US	SunOpta Inc	20201028	7.67	7.67	7.29	7.41	628233	7.41	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20201028	2.18	2.31	2.13	2.13	22400	2.13	down	down	correct
STLD.US	Steel Dynamics Inc	20201028	30.72	30.92	30.26	30.57	1747636	29.9408	down	up	incorrect
STND.US	Standard AVB Financial Corp	20201028	32.77	32.82	32.77	32.82	3694	32.1619	up	up	correct
STNE.US	StoneCo Ltd	20201028	53.9	54.22	52.91	53.62	2542400	53.62	down	down	correct
STOK.US	Stoke Therapeutics Inc	20201028	39.93	40.9	38	38.31	122200	38.31	down	down	correct
STRA.US	Strategic Education Inc	20201028	88.08	88.5143	83.13	83.37	174397	80.9093	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20201028	15.11	15.76	14.12	14.18	389000	14.18	down	down	correct
STRM.US	Streamline Health Solutions Inc	20201028	1.31	1.36	1.3	1.36	80900	1.36	up	up	correct
STRO.US	Sutro Biopharma Inc	20201028	12.14	12.95	12.03	12.83	723224	12.83	up	up	correct
STRR.US	Star Equity Holdings Inc	20201028	2.63	2.63	2.5	2.58	71961	2.58	down	down	correct
STRRP.US	Star Equity Holdings Inc	20201028	7.42	7.42	7.2	7.2	500	5.7739	down	down	correct
STRS.US	Stratus Properties Inc	20201028	21.64	22.17	20.78	21.46	5200	21.46	down	down	correct
STRT.US	Strattec Security Corporation	20201028	28.25	28.25	27.04	27.04	6400	27.04	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20201028	3.8	3.835	3.5	3.62	477587	3.62	down	down	correct
STTK.US	Shattuck Labs Inc	20201028	23.78	25.57	23.78	25.19	145500	25.19	up	up	correct
STX.US	Seagate Technology Holdings plc	20201028	48	48.305	47.1	47.74	3618697	45.8003	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20201028	13.04	13.16	12.65	12.77	18843	12.4811	down	down	correct
SUMO.US	Sumo Logic Inc	20201028	18.97	19.05	18.13	18.28	613000	18.28	down	down	correct
SUMR.US	Summer Infant Inc	20201028	20.04	20.04	18.46	19.3	7089	19.3	down	down	correct
SUNS.US	SLR Senior Investment Corp	20201028	12.9	13.12	12.41	12.61	85900	11.5126	down	down	correct
SUNW.US	Sunworks Inc	20201028	2.82	2.86	2.69	2.715	1373895	2.715	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20201028	18.51	18.61	17.68	17.7	557385	17.7	down	down	correct
SURF.US	Surface Oncology Inc	20201028	8.79	8.95	8.27	8.63	476800	8.63	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20201028	0.098	0.098	0.09	0.0925	133584	4.625	down	down	correct
SVBI.US	Severn Bancorp Inc	20201028	6.385	6.385	6.22	6.2408	2336	6.127	down	down	correct
SVC.US	Service Properties Trust	20201028	7.25	7.36	6.98	7.1	1365306	7.0815	down	down	correct
SVRA.US	Savara Inc	20201028	1.12	1.1201	1.05	1.11	232560	1.11	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20201028	3.15	3.19	3.02	3.1	12600	3.1	down	down	correct
SWAV.US	ShockWave Medical Inc	20201028	70.73	72.39	69.04	70.23	291400	70.23	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20201028	16.64	17.64	16.6	17.47	2368800	17.1862	up	down	incorrect
SWIR.US	Sierra Wireless Inc	20201028	11.01	11.24	10.69	10.94	140146	10.94	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20201028	13.395	13.96	13.395	13.96	2138	13.96	up	up	correct
SWKS.US	Skyworks Solutions Inc	20201028	142.35	142.94	139.09	139.79	1707411	137.6006	down	up	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20201028	60.17	60.75	58.37	59.1	165100	59.1	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20201028	1.316	1.328	1.204	1.22	386100	1.22	down	down	correct
SY.US	So	20201028	12.08	12.17	11.6	12	272900	12	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20201028	37.87	38.46	37.44	38.03	127349	37.0446	up	up	correct
SYBX.US	Synlogic Inc	20201028	1.91	1.99	1.85	1.88	184500	1.88	down	down	correct
SYNA.US	Synaptics Incorporated	20201028	79.93	80.77	76.75	76.76	315976	76.76	down	down	correct
SYNC.US	Synacor Inc	20201028	1.37	1.39	1.3	1.38	80096	1.38	up	up	correct
SYNH.US	Syneos Health Inc	20201028	54.83	55.37	53.12	53.37	713746	53.37	down	down	correct
SYNL.US	Synalloy Corporation	20201028	5.11	5.396	4.96	5.2	251280	5.2	up	up	correct
SYPR.US	Sypris Solutions Inc	20201028	1.14	1.17	1.1	1.12	124626	1.12	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20201028	6.8	6.94	6.51	6.655	348700	6.655	down	down	correct
SYTA.US	Siyata Mobile Inc	20201028	6.15	6.15	5.5	5.96	217402	5.96	down	down	correct
SYTAW.US	Siyata Mobile Inc	20201028	2.65	2.9	2.3	2.3	26772	2.3	down	down	correct
TA.US	TravelCenters of America Inc	20201028	24.37	25.35	22.87	24.7	250067	24.7	up	up	correct
TACO.US	Del Taco Restaurants Inc	20201028	8.01	8.26	7.91	7.94	727001	7.8028	down	down	correct
TACT.US	TransAct Technologies Incorporated	20201028	7.15	7.19	7.03	7.07	32100	7.07	down	down	correct
TAIT.US	Taitron Components Incorporated	20201028	2.47	2.47	2.32	2.44	22580	2.3146	down	down	correct
TALK.US	Talkspace Inc	20201028	9.71	9.71	9.68	9.695	47229	9.695	down	down	correct
TANH.US	Tantech Holdings Ltd	20201028	2.79	2.99	2.65	2.8	1248900	2.8	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20201028	25.5	25.5	25.16	25.2	12660	23.3278	down	up	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20201028	25.3	25.56	25.1651	25.18	9740	22.8773	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20201028	25.05	25.2109	24.92	24.93	14259	23.0855	down	down	correct
TAOP.US	Taoping Inc	20201028	2.9	2.9007	2.66	2.66	131775	2.66	down	down	correct
TARA.US	Protara Therapeutics Inc	20201028	18.94	19.2616	17.5	18.07	104113	18.07	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20201028	19.62	20.118	17.96	19.96	145800	19.96	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20201028	6.18	6.25	6.03	6.07	346771	5.5082	down	down	correct
TATT.US	TAT Technologies Ltd	20201028	4.3056	4.3056	4.2	4.21	4935	4.21	down	down	correct
TAYD.US	Taylor Devices Inc	20201028	9.29	9.95	9.29	9.58	800	9.58	up	up	correct
TBBK.US	The Bancorp Inc	20201028	8.86	9.04	8.69	8.705	279380	8.705	down	down	correct
TBK.US	Triumph Bancorp Inc	20201028	43.64	44.225	43.08	43.88	159940	43.88	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20201028	25.968	26.15	25.902	26.12	5800	24.0988	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20201028	10.01	10.01	10	10	750	10	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20201028	0.7	0.7086	0.6651	0.675	1380178	0.675	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20201028	0.0735	0.0735	0.061	0.061	23051	0.061	down	down	correct
TBNK.US	Territorial Bancorp Inc	20201028	20.93	21.49	20.85	21.17	15925	20.0427	up	up	correct
TBPH.US	Theravance Biopharma Inc	20201028	19.78	19.88	18.52	19	390351	19	down	down	correct
TC.US	TuanChe ADR	20201028	3.83	4.78	3.83	4.22	590812	4.22	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20201028	40.69	44.25	40.69	43.99	1768525	43.99	up	up	correct
TCBK.US	TriCo Bancshares	20201028	28.24	29.03	28.24	28.49	83529	27.679	up	up	correct
TCCO.US	Technical Communications Corporation	20201028	3.39	3.43	3.3	3.4	14786	3.4	up	down	incorrect
TCDA.US	Tricida Inc	20201028	7.73	8.5	7.57	8.27	410700	8.27	up	up	correct
TCFC.US	The Community Financial Corporation	20201028	21.56	21.775	21.3	21.57	7424	21.2822	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20201028	37.76	38.98	37.21	38.5	276800	38.5	up	up	correct
TCOM.US	Trip.com Group Limited	20201028	29.21	29.78	28.83	29.33	3969467	29.33	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20201028	4.67	4.7	4.41	4.68	212276	4.68	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20201028	9.44	9.49	9.2	9.24	342039	8.2858	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20201028	19.33	19.81	18.52	19.02	110400	19.02	down	down	correct
TCX.US	Tucows Inc	20201028	74.47	74.85	73.66	74.54	24865	74.54	up	up	correct
TDAC.US	Trident Acquisitions Corp	20201028	10.8	10.8	10.8	10.8	209	10.8
TDACU.US	Trident Acquisitions Corp	20201028	10.82	10.82	10.82	10.82	0	10.82
TDACW.US	Trident Acquisitions Corp. Warrant	20201028	0.33	0.33	0.2304	0.27	33562	0.27	down	down	correct
TEAM.US	Atlassian Corporation Plc	20201028	209.33	211.51	206.79	208.86	1835488	208.86	down	down	correct
TECH.US	Bio	20201028	263.26	263.26	257.34	257.65	131030	256.619	down	down	correct
TECTP.US	Tectonic Financial Inc	20201028	7.86	7.86	7.8	7.8	6200	6.949	down	down	correct
TEDU.US	Tarena International Inc	20201028	2.04	2.04	1.9	1.96	9714	9.8	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20201028	9.95	9.97	9.94	9.97	56300	9.97	up	up	correct
TELA.US	TELA Bio Inc	20201028	15.4	15.4	13.63	14.61	63100	14.61	down	down	correct
TELL.US	Tellurian Inc	20201028	0.8644	0.8732	0.85	0.8531	2777108	0.8531	down	up	incorrect
TENB.US	Tenable Holdings Inc	20201028	38.93	38.93	35.33	35.9	1939400	35.9	down	down	correct
TENX.US	Tenax Therapeutics Inc	20201028	1.12	1.18	1.08	1.09	39251	1.09	down	down	correct
TER.US	Teradyne Inc	20201028	85.74	86.8678	85	85.54	1185945	85.2065	down	up	incorrect
TESS.US	TESSCO Technologies Incorporated	20201028	6.45	6.77	6.02	6.04	24300	6.04	down	down	correct
TFC.US	PR	20201028	26.1	26.2051	25.96	26.06	61870	24.5453	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20201028	13.9	13.98	12.96	13.37	314300	13.37	down	down	correct
TFSL.US	TFS Financial Corporation	20201028	15.65	16	15.52	15.73	193557	14.6479	up	up	correct
TGA.US	TransGlobe Energy Corporation	20201028	0.39	0.4	0.38	0.39	128100	0.39
TGLS.US	Tecnoglass Inc	20201028	5.23	5.23	5	5.1	129507	5.0549	down	down	correct
TGTX.US	TG Therapeutics Inc	20201028	26.17	26.841	25.6415	25.91	1086897	25.91	down	down	correct
TH.US	Target Hospitality Corp	20201028	0.9186	0.96	0.82	0.829	263018	0.829	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20201028	9.97	10.02	9.97	9.98	10500	9.98	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20201028	10.1	10.1	10.1	10.1	15000	10.1
THCAW.US	THCAW	20201028	0.4001	0.4301	0.39	0.4301	2350	0.4301	up	up	correct
THFF.US	First Financial Corporation	20201028	33.28	34.41	33.05	33.67	33023	32.8556	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20201028	0.31	0.32	0.31	0.32	40495	0.32	up	down	incorrect
THMO.US	ThermoGenesis Holdings Inc	20201028	2.1	2.18	1.95	2.11	278736	2.11	up	up	correct
THRM.US	Gentherm Incorporated	20201028	44.46	45.0925	44.1	44.4	156426	44.4	down	down	correct
THRY.US	Thryv Holdings Inc	20201028	9.74	9.97	8.35	8.8	14400	8.8	down	up	incorrect
THTX.US	Theratechnologies Inc	20201028	1.95	2.01	1.88	1.93	155800	1.93	down	up	incorrect
THWWW.US	Target Hospitality Corp	20201028	0.0764	0.0803	0.0569	0.0717	14250	0.0717	down	down	correct
TIG.US	Trean Insurance Group Inc	20201028	12.06	12.73	11.2	12.14	63186	12.14	up	up	correct
TIGO.US	Millicom International Cellular S.A	20201028	28.48	28.93	28.15	28.53	72200	28.53	up	up	correct
TIGR.US	UP Fintech Holding Limited	20201028	4.8	4.81	4.67	4.77	316800	4.77	down	down	correct
TILE.US	Interface Inc	20201028	6.28	6.48	6.28	6.35	1675332	6.3246	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20201028	28.87	28.87	28.87	28.87	0	27.3768
TIPPX.US	Total Income + Real Estate Fund CL C	20201028	27.74	27.74	27.74	27.74	0	25.9108
TIPRX.US	Totl In Rl Est A	20201028	29.12	29.12	29.12	29.12	0	27.621
TIPT.US	Tiptree Inc	20201028	5.16	5.19	5.05	5.07	39571	4.9576	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20201028	29.66	29.66	29.66	29.66	0	28.148
TITN.US	Titan Machinery Inc	20201028	15.3	15.84	14.98	15.63	158387	15.63	up	up	correct
TLF.US	Tandy Leather Factory Inc	20201028	16.79	16.79	16.41	16.44	3988	16.2883	down	down	correct
TLGT.US	Teligent Inc	20201028	0.61	0.639	0.585	0.5982	677764	0.5982	down	up	incorrect
TLMD.US	SOC Telemed Inc	20201028	10.02	10.06	10.02	10.04	17657	10.04	up	up	correct
TLRY.US	Tilray Inc	20201028	5.4	5.77	5.25	5.65	6188300	5.65	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20201028	4.4	4.49	3.81	4	266339	4	down	down	correct
TMC.US	TMC the metals company Inc	20201028	9.84	9.85	9.76	9.78	142037	9.78	down	down	correct
TMDI.US	Titan Medical Inc	20201028	0.74	0.7477	0.72	0.7389	360454	0.7389	down	down	correct
TMDX.US	TransMedics Group Inc	20201028	12.83	13	12.47	12.65	102600	12.65	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20201028	10	10.01	9.99	10	101900	10
TMTSU.US	Spartacus Acquisition Corporation	20201028	9.95	9.95	9.95	9.95	128200	9.95
TMUS.US	T	20201028	111.3	111.93	109.66	109.8	3661800	109.8	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20201028	113.89	113.89	111.07	112.31	468966	112.31	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20201028	1750	1840	1730	1840	469920	1840	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20201028	0.6	0.6088	0.579	0.5851	3437088	0.5851	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20201028	9.2	9.2	8.14	8.41	86609	8.41	down	down	correct
TOPS.US	Top Ships Inc	20201028	1.03	1.0702	1	1.06	3172767	1.06	up	up	correct
TOUR.US	Tuniu Corporation	20201028	1.12	1.17	1.11	1.14	184400	1.14	up	up	correct
TOWN.US	TowneBank	20201028	17.48	18.1699	17.48	17.67	136308	17.2089	up	up	correct
TPIC.US	TPI Composites Inc	20201028	31.795	32.92	31.72	32.03	577700	32.03	up	up	correct
TPST.US	Tempest Therapeutics Inc	20201028	1.48	1.54	1.44	1.48	21337	22.2
TPTX.US	Turning Point Therapeutics Inc	20201028	100.08	106.9	98	104.42	965100	104.42	up	up	correct
TREE.US	LendingTree Inc	20201028	330.52	337.4	326.9	335.56	76522	335.56	up	down	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20201028	36.8	37.24	35.47	35.96	261500	35.96	down	down	correct
TRIB.US	Trinity Biotech plc	20201028	2.75	2.84	2.61	2.71	184100	2.71	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20201028	12.36	12.45	11.9501	12.08	940220	12.08	down	down	correct
TRIP.US	TripAdvisor Inc	20201028	19.06	19.13	18.5	18.72	1613780	18.72	down	down	correct
TRIT.US	Triterras Inc	20201028	10.5	10.75	10.33	10.53	203268	10.53	up	up	correct
TRMB.US	Trimble Inc	20201028	49.49	49.55	47.76	47.88	662406	47.88	down	down	correct
TRMD.US	TORM plc	20201028	6.55	6.57	6.46	6.5	17700	6.5	down	down	correct
TRMK.US	Trustmark Corporation	20201028	23.15	24.125	22.9	22.97	304153	22.1184	down	up	incorrect
TRNS.US	Transcat Inc	20201028	26.94	29.85	26.05	29.84	24700	29.84	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20201028	0.31	0.32	0.31	0.32	7350	0.32	up	up	correct
TROO.US	TROOPS Inc	20201028	1.15	1.15	1.1	1.15	3900	1.15
TROW.US	T. Rowe Price Group Inc	20201028	139.58	141.03	136.19	137.14	1321849	133.2901	down	down	correct
TRS.US	TriMas Corporation	20201028	23.43	23.85	23.26	23.61	116244	23.5819	up	up	correct
TRST.US	TrustCo Bank Corp NY	20201028	5.46	5.54	5.41	5.42	321163	25.7522	down	down	correct
TRUE.US	TrueCar Inc	20201028	4.51	4.68	4.4194	4.56	1533328	4.56	up	up	correct
TRUP.US	Trupanion Inc	20201028	71.76	72.23	70.21	71.5	475773	71.5	down	down	correct
TRVG.US	trivago N.V	20201028	1.38	1.4	1.32	1.33	412000	1.33	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20201028	3.21	3.29	3.02	3.13	8800	3.13	down	down	correct
TRVN.US	Trevena Inc	20201028	2.478	2.51	2.33	2.38	4089279	2.38	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20201028	19	19.29	18.38	19.08	97000	17.8181	up	up	correct
TSBK.US	Timberland Bancorp Inc	20201028	18.9	18.95	17.9	18.31	19499	17.5099	down	down	correct
TSC.US	TriState Capital Holdings Inc	20201028	12.945	12.945	12.33	12.4	190947	12.4	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20201028	24.9	25.2	24.85	25.2	2111	23.2245	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20201028	24.65	24.65	24.37	24.5	13300	22.7033	down	down	correct
TSCO.US	Tractor Supply Company	20201028	132.4	135.88	131.23	132.56	1281046	130.7359	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20201028	20.97	21.24	20.37	20.41	765483	20.41	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20201028	20.98	20.98	19	19.31	111500	19.31	down	down	correct
TSIFX.US	TSIFX	20201028	9.61	9.61	9.61	9.61	0	9.3049
TSLA.US	Tesla Inc	20201028	416.48	418.6	406	406.02	25451410	406.02	down	down	correct
TSRI.US	TSR Inc	20201028	6.265	6.46	6.2401	6.4	2511	6.4	up	up	correct
TTCF.US	Tattooed Chef Inc	20201028	18	19	17.63	17.65	1125700	17.65	down	down	correct
TTD.US	The Trade Desk Inc	20201028	600.2	601.196	585.38	596.49	601928	59.649	down	down	correct
TTEC.US	TTEC Holdings Inc	20201028	55.47	55.98	54.235	54.46	98232	52.4909	down	up	incorrect
TTEK.US	Tetra Tech Inc	20201028	101.13	102.7	100.44	101.46	208538	100.7637	up	up	correct
TTGT.US	TechTarget Inc	20201028	46.38	46.44	44.74	44.81	141472	44.81	down	down	correct
TTMI.US	TTM Technologies Inc	20201028	11.84	12.16	11.74	11.795	1278459	11.795	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20201028	0.169	0.2507	0.14	0.1665	8764732	4.995	down	down	correct
TTOO.US	T2 Biosystems Inc	20201028	1.352	1.37	1.27	1.3	5753000	1.3	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20201028	4	4	3.86	3.91	58819	3.6042	down	down	correct
TTWO.US	Take	20201028	165.98	166.76	163.53	164.39	845327	164.39	down	down	correct
TURN.US	180 Degree Capital Corp	20201028	1.78	1.78	1.71	1.71	45545	5.13	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20201028	1.59	1.59	1.447	1.58	77800	1.58	down	down	correct
TVTX.US	Travere Therapeutics Inc	20201028	21.19	21.36	20.8	21.02	270892	21.02	down	down	correct
TVTY.US	Tivity Health Inc	20201028	14.25	14.25	13.785	14.05	459096	14.05	down	down	correct
TW.US	Tradeweb Markets Inc	20201028	57.96	58.404	55.86	56.84	878900	56.5489	down	down	correct
TWIN.US	Twin Disc Incorporated	20201028	4.97	5.26	4.97	5.25	16900	5.25	up	up	correct
TWNK.US	Hostess Brands Inc	20201028	13	13.06	12.83	12.86	1095300	12.86	down	down	correct
TWNKW.US	Hostess Brands Inc	20201028	1.03	1.03	0.97	0.98	17100	0.98	down	down	correct
TWOU.US	2U Inc	20201028	35.36	36.04	34.33	34.97	2023312	34.97	down	down	correct
TWST.US	Twist Bioscience Corporation	20201028	82.21	83.64	78.08	79.55	374500	79.55	down	down	correct
TXG.US	10x Genomics Inc	20201028	141.46	142.81	138.36	141.03	333800	141.03	down	down	correct
TXMD.US	TherapeuticsMD Inc	20201028	1.35	1.363	1.25	1.32	3113322	1.32	down	down	correct
TXN.US	Texas Instruments Incorporated	20201028	144.7	145.86	141.76	143	7413559	138.7168	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20201028	67.79	70.515	67.18	68.82	1540021	67.9393	up	down	incorrect
TYHT.US	Shineco Inc	20201028	2.66	2.748	2.66	2.71	47500	2.71	up	up	correct
TYME.US	Tyme Technologies Inc	20201028	0.91	0.9196	0.862	0.8944	337764	0.8944	down	up	incorrect
TZOO.US	Travelzoo	20201028	7.65	7.71	7.02	7.08	85900	7.08	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20201028	33.11	33.66	32.16	32.6	21822930	32.6	down	down	correct
UBCP.US	United Bancorp Inc	20201028	12.39	12.39	12.2	12.2001	754	11.6549	down	down	correct
UBFO.US	United Security Bancshares	20201028	6.01	6.085	5.91	5.95	24825	5.6232	down	down	correct
UBOH.US	United Bancshares Inc	20201028	19.9	19.9	19.9	19.9	57	19.2654
UBSI.US	United Bankshares Inc	20201028	24.94	25.77	24.94	25.11	755583	23.8976	up	up	correct
UBX.US	Unity Biotechnology Inc	20201028	3.97	4.04	3.82	3.98	457700	3.98	up	up	correct
UCBI.US	United Community Banks Inc	20201028	20.19	20.66	19.88	20.3	382372	19.6906	up	up	correct
UCBIO.US	United Community Banks Inc	20201028	26.6	26.95	26.55	26.701	36000	24.6985	up	up	correct
UCL.US	uCloudlink Group Inc	20201028	11.68	11.68	11.68	11.68	570	11.68
UCTT.US	Ultra Clean Holdings Inc	20201028	21.73	22.2	21.2683	21.64	520805	21.64	down	down	correct
UEIC.US	Universal Electronics Inc	20201028	39.46	40.7	37	38.5	63000	38.5	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20201028	3.02	3.08	3	3.04	143328	3.04	up	up	correct
UFCS.US	United Fire Group Inc	20201028	21.4	22.19	21.2101	21.61	91880	20.9944	up	up	correct
UFPI.US	UFP Industries Inc	20201028	49.36	51.15	48.82	50.64	376647	50.0899	up	up	correct
UFPT.US	UFP Technologies Inc	20201028	38.57	38.82	37.15	37.4	14300	37.4	down	down	correct
UG.US	United	20201028	14.59	14.78	13.58	13.72	14516	13.0362	down	down	correct
UGRO.US	urban	20201028	0.88	0.88	0.88	0.88	300	5.28
UHAL.US	AMERCO	20201028	352.95	354.185	345.19	345.56	35444	343.2018	down	down	correct
UIHC.US	United Insurance Holdings Corp	20201028	4.62	4.685	4.47	4.54	88228	4.2735	down	down	correct
UK.US	Ucommune International Ltd	20201028	10.2	10.2	10.1	10.1	7389	10.1	down	up	incorrect
ULBI.US	Ultralife Corporation	20201028	5.63	5.79	5.55	5.72	13300	5.72	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20201028	20.4	20.56	20.01	20.04	37852	19.5691	down	down	correct
ULTA.US	Ulta Beauty Inc	20201028	209.95	209.95	200.5	201.43	1456391	201.43	down	up	incorrect
UMBF.US	UMB Financial Corporation	20201028	55.43	59.51	55.43	58.48	359410	57.3752	up	down	incorrect
UMPQ.US	Umpqua Holdings Corporation	20201028	12.3	12.415	11.89	11.92	3096607	11.231	down	down	correct
UNAM.US	Unico American Corporation	20201028	5.24	5.24	5.24	5.24	0	5.24
UNB.US	Union Bankshares Inc	20201028	23.58	24.4	22.07	22.3	9240	21.0671	down	up	incorrect
UNIQX.US	UNIQX	20201028	26.41	26.41	26.41	26.41	0	25.6589
UNIT.US	Uniti Group Inc	20201028	9.58	9.775	9.375	9.49	2169257	8.8952	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20201028	14.15	14.245	13.535	13.7	15146	13.4321	down	down	correct
UONE.US	Urban One Inc	20201028	5.02	5.05	4.72	4.97	369289	4.97	down	down	correct
UONEK.US	Urban One Inc	20201028	1.05	1.06	1	1.01	868500	1.01	down	down	correct
UPLD.US	Upland Software Inc	20201028	41.21	42.42	40.37	41.82	264293	41.82	up	down	incorrect
UPWK.US	Upwork Inc	20201028	18.65	19.25	18.2	19.1	1974700	19.1	up	down	incorrect
URBN.US	Urban Outfitters Inc	20201028	23.17	23.46	22.65	22.75	1435045	22.75	down	down	correct
URGN.US	UroGen Pharma Ltd	20201028	22.07	22.36	21.37	21.94	90000	21.94	down	down	correct
USAK.US	USA Truck Inc	20201028	8.24	8.41	8.04	8.35	31013	8.35	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20201028	5.71	5.71	5.56	5.58	34300	5.58	down	down	correct
USAU.US	U.S. Gold Corp	20201028	8.6	8.6	8.13	8.22	31416	8.22	down	down	correct
USEG.US	U.S. Energy Corp	20201028	5.06	5.06	4.8	4.85	97000	4.85	down	down	correct
USIO.US	Usio Inc	20201028	1.55	1.55	1.45	1.49	82389	1.49	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20201028	93.55	94.25	93.52	93.65	2504	93.0771	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20201028	24.75	24.75	24.75	24.75	0	23.7724
USQSX.US	USQ Core Real Estate Fund	20201028	24.76	24.76	24.76	24.76	0	23.7824
USWS.US	U.S. Well Services Inc	20201028	0.332	0.35	0.3113	0.3298	859827	1.1543	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20201028	0.03	0.04	0.0252	0.0295	78063	0.0295	down	down	correct
UTHR.US	United Therapeutics Corporation	20201028	121.75	132.99	121.75	132.03	1151279	132.03	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20201028	82.92	84.2	80.05	81.51	16705	79.0267	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20201028	1.02	1.04	1	1.02	323400	1.02
UVSP.US	Univest Financial Corporation	20201028	15.02	15.35	14.83	14.98	94145	14.5569	down	down	correct
UXIN.US	Uxin Limited	20201028	1.03	1.03	0.951	0.992	1724200	0.992	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20201028	23.4	23.4	23.35	23.35	1505	22.2931	down	down	correct
VALU.US	Value Line Inc	20201028	27.01	27.28	26.63	27	2840	26.2653	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20201028	32.268	32.268	31.9332	31.9332	370	31.8534	down	down	correct
VBIV.US	VBI Vaccines Inc	20201028	2.46	2.48	2.35	2.4	3477732	2.4	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20201028	1.15	1.19	1.12	1.16	169100	1.16	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20201028	19.98	20.1786	18.08	18.64	543031	18.0865	down	down	correct
VC.US	Visteon Corporation	20201028	83.92	84.77	82.3	82.4	299745	82.4	down	down	correct
VCEL.US	Vericel Corporation	20201028	19.84	20.32	19.49	19.54	306800	19.54	down	down	correct
VCMIX.US	Versus Capital Multi	20201028	26.43	26.43	26.43	26.43	0	25.3843
VCNX.US	Vaccinex Inc	20201028	1.86	1.86	1.74	1.8	430000	1.8	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20201028	24.68	24.68	24.68	24.68	0	23.8068
VCTR.US	Victory Capital Holdings Inc	20201028	19.4	19.53	18.75	18.93	80268	18.5579	down	down	correct
VCYT.US	Veracyte Inc	20201028	35.27	36.83	34.85	36.06	372429	36.06	up	up	correct
VECO.US	Veeco Instruments Inc	20201028	12.76	13.515	12.45	12.8	815859	12.8	up	up	correct
VEON.US	VEON Ltd	20201028	1.25	1.26	1.2	1.22	4532308	1.22	down	down	correct
VERB.US	Verb Technology Company Inc	20201028	1.09	1.1297	1.06	1.1	170911	1.1	up	up	correct
VERBW.US	Verb Technology Company Inc	20201028	0.4201	0.43	0.4101	0.42	45876	0.42	down	down	correct
VERI.US	Veritone Inc	20201028	9.67	9.9	8.951	9.46	466900	9.46	down	down	correct
VERO.US	Venus Concept Inc	20201028	2.19	2.28	2.054	2.09	64400	2.09	down	down	correct
VERU.US	Veru Inc	20201028	2.42	2.43	2.34	2.36	143900	2.36	down	down	correct
VERX.US	Vertex Inc	20201028	23.79	24.32	23.12	23.46	134099	23.46	down	down	correct
VERY.US	Vericity Inc	20201028	11.135	11.135	10.925	11.05	9000	11.05	down	down	correct
VFF.US	Village Farms International Inc	20201028	4.87	4.87	4.58	4.72	848600	4.72	down	down	correct
VFLEX.US	VFLEX	20201028	24.86	24.86	24.86	24.86	0	23.269
VG.US	Vonage Holdings Corp	20201028	10.5	10.535	10.25	10.42	1488703	10.42	down	down	correct
VIA.US	Via Renewables Inc	20201028	9.41	9.48	8.99	9.19	110259	8.4505	down	up	incorrect
VIAC.US	ViacomCBS Inc	20201028	27.5	28.165	27.4	27.8	12407000	27.0016	up	up	correct
VIACA.US	ViacomCBS Inc	20201028	29.13	29.6585	28.82	28.93	78175	28.158	down	down	correct
VIASP.US	Via Renewables Inc	20201028	22.2	22.413	22	22.11	8900	20.3065	down	down	correct
VIAV.US	Viavi Solutions Inc	20201028	12.52	12.7616	12.04	12.05	1932127	12.05	down	down	correct
VICR.US	Vicor Corporation	20201028	78.5	79.68	77.5561	78.87	90345	78.87	up	up	correct
VIEW.US	View Inc	20201028	9.68	9.68	9.68	9.68	100	9.68
VINC.US	Vincerx Pharma Inc	20201028	14.76	14.98	14.66	14.75	17667	14.75	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20201028	5.59	5.59	5.32	5.42	86400	5.42	down	down	correct
VIR.US	Vir Biotechnology Inc	20201028	34.92	35.2	32.81	33.09	761400	33.09	down	down	correct
VIRC.US	Virco Mfg. Corporation	20201028	2.06	2.09	2.05	2.07	14300	2.07	up	up	correct
VIRT.US	Virtu Financial Inc	20201028	22.39	22.54	21.81	21.9	1255893	20.9317	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20201028	1.29	1.29	1.16	1.17	997900	1.17	down	down	correct
VISL.US	Vislink Technologies Inc	20201028	1.28	1.39	1.22	1.34	1289525	1.34	up	up	correct
VITL.US	Vital Farms Inc	20201028	34.24	34.84	33.86	34.47	119600	34.47	up	up	correct
VIVE.US	Viveve Medical Inc	20201028	5.249	5.269	5	5.1	33651	5.1	down	down	correct
VIVO.US	Meridian Bioscience Inc	20201028	18.9	20.0999	18.75	19.76	1294364	19.76	up	up	correct
VJET.US	voxeljet AG	20201028	9.38	9.5	9.15	9.16	8518	9.16	down	down	correct
VKTX.US	Viking Therapeutics Inc	20201028	5.53	5.53	5.255	5.3	1346818	5.3	down	down	correct
VLCN.US	Volcon Inc. Common stock	20201028	6.3	6.75	6.3	6.75	635	6.75	up	down	incorrect
VLDR.US	Velodyne Lidar Inc	20201028	13.6	13.75	12.79	12.81	1473800	12.81	down	up	incorrect
VLDRW.US	Velodyne Lidar Inc	20201028	2.71	2.71	2.48	2.62	313769	2.62	down	down	correct
VLGEA.US	Village Super Market Inc	20201028	22.78	23.12	22.44	22.65	42131	21.6932	down	down	correct
VLN.US	WT	20201028	0.48	0.4801	0.46	0.465	37527	0.465	down	down	correct
VLY.US	Valley National Bancorp	20201028	7.37	7.62	7.3	7.46	2014415	7.1362	up	up	correct
VLYPO.US	Valley National Bancorp	20201028	24.74	24.93	24.34	24.34	15301	22.7687	down	up	incorrect
VLYPP.US	Valley National Bancorp	20201028	27.25	27.35	26.57	26.66	4752	24.9156	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20201028	9.77	9.77	9.77	9.77	5100	9.77
VMACU.US	Vistas Media Acquisition Company Inc	20201028	10	10.07	9.97	10.07	5900	10.07	up	down	incorrect
VMACW.US	Vistas Media Acquisition Company Inc	20201028	0.2701	0.338	0.2701	0.28	61574	0.28	up	up	correct
VMD.US	Viemed Healthcare Inc	20201028	8.89	8.89	8.04	8.11	445000	8.11	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20201028	10.34	10.4487	10.07	10.085	396208	10.085	down	down	correct
VNET.US	21Vianet Group Inc	20201028	22.6	23.03	21.88	22.63	1092650	22.63	up	up	correct
VNOM.US	Viper Energy Partners LP	20201028	7.08	7.2199	6.695	6.79	1274533	6.3342	down	down	correct
VOD.US	Vodafone Group Plc	20201028	13.45	13.56	13.28	13.43	6759000	12.2272	down	down	correct
VOXX.US	VOXX International Corporation	20201028	13.15	13.33	12.09	12.43	327628	12.43	down	down	correct
VQS.US	Viq Solutions Inc	20201028	4.06	4.06	3.7	3.728	10230	3.728	down	down	correct
VRA.US	Vera Bradley Inc	20201028	6.75	6.84	6.43	6.54	310319	6.54	down	down	correct
VRAY.US	ViewRay Inc	20201028	3.12	3.12	2.92	2.97	891000	2.97	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20201028	7.76	7.76	7.35	7.43	57700	7.43	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20201028	1.155	1.37	0.82	1.26	17798400	18.9	up	up	correct
VREX.US	Varex Imaging Corporation	20201028	13.15	13.2	12.6	12.92	395000	12.92	down	down	correct
VRM.US	Vroom Inc	20201028	41.65	43.16	41.35	42.33	1014700	42.33	up	up	correct
VRME.US	VerifyMe Inc	20201028	3.17	3.31	3.03	3.14	154366	3.14	down	down	correct
VRMEW.US	VerifyMe Inc	20201028	1	1	1	1	936	1
VRNA.US	Verona Pharma plc	20201028	6.19	6.325	5.75	5.81	58470	5.81	down	down	correct
VRNS.US	Varonis Systems Inc	20201028	120.2	120.99	112.79	116.96	1501416	38.9867	down	down	correct
VRNT.US	Verint Systems Inc	20201028	48.8778	48.9178	47.6281	47.8981	461567	24.4004	down	down	correct
VRRM.US	Verra Mobility Corporation	20201028	9.67	9.87	9.55	9.56	1002800	9.56	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20201028	182.39	183.69	178.91	179.49	567308	178.1601	down	down	correct
VRSN.US	VeriSign Inc	20201028	195.81	196.865	188.67	189.83	892875	189.83	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20201028	161.51	164.825	158.9927	159.15	45493	155.9788	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20201028	212	214.24	208.25	208.34	2221370	208.34	down	down	correct
VS.US	Versus Systems Inc	20201028	0.18	0.18	0.1655	0.1675	3041	2.68	down	down	correct
VSAT.US	Viasat Inc	20201028	33.84	34.1358	33.335	33.61	508353	33.61	down	down	correct
VSEC.US	VSE Corporation	20201028	30	30.4699	27.56	29.6	32349	29.2892	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20201028	5.99	5.99	5.99	5.99	0	5.7474
VSLCX.US	Invesco Senior Loan Fund Class C	20201028	6	6	6	6	0	5.807
VSLYX.US	If Inv Snr Fnd Y	20201028	5.99	5.99	5.99	5.99	0	5.7309
VSTA.US	Vasta Platform Limited	20201028	12.47	12.47	11.28	11.44	320091	11.44	down	down	correct
VSTM.US	Verastem Inc	20201028	1.2	1.23	1.14	1.15	2458400	1.15	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20201028	0.7479	0.755	0.7202	0.7402	397818	0.7402	down	down	correct
VTNR.US	Vertex Energy Inc	20201028	0.42	0.42	0.4005	0.406	248941	0.406	down	down	correct
VTRS.US	Viatris Inc	20201028	14.24	14.37	14.015	14.3	4895649	13.9743	up	up	correct
VTRU.US	Vitru Limited	20201028	12.01	12.5	11.8	11.81	21417	11.81	down	down	correct
VTSI.US	VirTra Inc	20201028	3.7	3.74	3.6199	3.7	8581	3.7
VTVT.US	vTv Therapeutics Inc	20201028	1.63	1.63	1.44	1.49	380496	1.49	down	up	incorrect
VUZI.US	Vuzix Corporation	20201028	4.05	4.1	3.85	3.91	1577212	3.91	down	down	correct
VVPR.US	VivoPower International PLC	20201028	6.56	6.6499	6.1	6.18	761010	6.18	down	down	correct
VWTR.US	Vidler Water Resources Inc	20201028	8.75	8.79	8.67	8.75	52700	8.75
VXRT.US	Vaxart Inc	20201028	5.22	5.29	4.93	5	5278300	5	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20201028	10.85	11.09	10.51	10.71	177200	10.71	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20201028	6.92	7.16	6.48	6.52	485600	6.52	down	down	correct
VYNT.US	Vyant Bio Inc	20201028	3.65	3.66	3.36	3.4	62500	3.4	down	down	correct
WABC.US	Westamerica Bancorporation	20201028	51.7	52.91	51.315	52.59	165013	50.7245	up	up	correct
WAFD.US	Washington Federal Inc	20201028	21.61	22.155	21.26	21.3	257972	20.4774	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20201028	4.26	4.2995	4.1	4.1	27311	4.1	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20201028	33.94	34.83	33.3	33.3	67093	31.9563	down	down	correct
WATT.US	Energous Corporation	20201028	2.38	2.38	2.2	2.21	770777	2.21	down	down	correct
WB.US	Weibo Corporation	20201028	40.57	41.79	40.2	41.5	1131037	41.5	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20201028	35.24	35.83	34.54	34.59	7286962	32.9218	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20201028	44.14	44.28	43.14	43.5	527300	43.5	down	down	correct
WDAY.US	Workday Inc	20201028	210.01	212.3665	207.23	209.7	1129569	209.7	down	down	correct
WDC.US	Western Digital Corporation	20201028	38.63	39.6	38.5997	38.81	5631707	38.81	up	up	correct
WDFC.US	WD	20201028	236.09	245.4	236.09	245.25	166520	242.5313	up	up	correct
WE.US	WT	20201028	1.5	1.5	1.19	1.2	12357	1.2	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20201028	12.7	12.7	12.7	12.7	0	12.5937
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20201028	13.25	13.25	13.25	13.25	0	13.1443
WEN.US	The Wendy's Company	20201028	23.1923	23.1923	22.28	22.28	2180064	21.7747	down	down	correct
WERN.US	Werner Enterprises Inc	20201028	39.25	40.06	38.89	39.86	1409876	39.4729	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20201028	13.18	13.18	13.18	13.18	0	13.0745
WETF.US	WisdomTree Investments Inc	20201028	3.6	3.61	3.455	3.52	927807	3.4267	down	up	incorrect
WEYS.US	Weyco Group Inc	20201028	16.335	16.335	15.36	15.52	11141	14.843	down	down	correct
WFCF.US	Where Food Comes From Inc	20201028	1.82	1.82	1.8	1.8	7975	7.1282	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20201028	25.51	25.51	25.51	25.51	0	25.51
WHF.US	WhiteHorse Finance Inc	20201028	10.49	10.5499	10.25	10.45	77162	9.1252	down	down	correct
WHFBZ.US	WHFBZ	20201028	25.4	25.4	25.22	25.35	3796	23.4287	down	down	correct
WHLM.US	Wilhelmina International Inc	20201028	2.95	3.01	2.72	2.7821	11548	2.7821	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20201028	2.75	2.92	2.75	2.89	23200	2.89	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20201028	15	15	15	15	0	15
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20201028	10.48	10.48	10.48	10.48	0	10.48
WILC.US	G. Willi	20201028	20.37	20.39	19.51	20.39	3963	19.2288	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20201028	5.44	5.6901	5.35	5.68	943211	5.68	up	up	correct
WINA.US	Winmark Corporation	20201028	165.05	165.05	163.6	163.6	7454	154.6759	down	down	correct
WING.US	Wingstop Inc	20201028	123.2	125.075	121.32	122.55	504542	117.3124	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20201028	6.81	6.89	6.26	6.58	14240	6.58	down	down	correct
WIRE.US	Encore Wire Corporation	20201028	50.87	50.87	45.93	45.94	134888	45.8892	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20201028	2.1	2.13	1.93	2.05	116600	2.05	down	down	correct
WIX.US	Wix.com Ltd	20201028	261.13	267.18	258.25	262.87	374128	262.87	up	up	correct
WKEY.US	WISeKey International Holding AG	20201028	5.66	5.67	5.18	5.21	95900	5.21	down	down	correct
WKHS.US	Workhorse Group Inc	20201028	16.66	17.2207	16.24	16.75	15318750	16.75	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20201028	0.149	0.149	0.14	0.145	343900	0.145	down	down	correct
WLDN.US	Willdan Group Inc	20201028	26.87	27.22	26.17	27.1	41613	27.1	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20201028	21.59	21.8	21.36	21.78	9200	21.78	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20201028	196.45	197.17	192.85	193.91	879532	191.4624	down	down	correct
WMG.US	Warner Music Group Corp	20201028	27.66	27.74	27	27.13	631358	26.6326	down	down	correct
WMPN.US	William Penn Bancorporation	20201028	34.76	34.76	34.76	34.76	162	3.1934
WNEB.US	Western New England Bancorp Inc	20201028	5.76	5.8	5.5401	5.59	55514	5.4121	down	down	correct
WORX.US	SCWorx Corp	20201028	1.27	1.29	1.18	1.19	390298	1.19	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20201028	1.89	1.91	1.77	1.79	1846203	1.79	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20201028	5.26	5.38	4.95	5.16	493500	5.16	down	down	correct
WRLD.US	World Acceptance Corporation	20201028	92.77	93.29	88.56	89.7	39600	89.7	down	down	correct
WSBC.US	WesBanco Inc	20201028	23.61	24.08	22.5301	23.61	225262	22.4979
WSBCP.US	WesBanco Inc	20201028	26.85	26.85	26.52	26.52	29100	24.1466	down	down	correct
WSBF.US	Waterstone Financial Inc	20201028	16.27	17.15	16.27	17.05	83380	15.729	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20201028	18.34	18.61	18.09	18.33	3599900	18.33	down	down	correct
WSFS.US	WSFS Financial Corporation	20201028	29.85	30.59	29.7	30.06	289516	29.642	up	up	correct
WSTG.US	Wayside Technology Group Inc	20201028	21.37	21.753	20.73	21.34	18230	20.6419	down	down	correct
WTBA.US	West Bancorporation Inc	20201028	16.6	17.03	16.51	16.55	33762	15.8089	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20201028	1.3	1.31	1.23	1.25	1089066	1.25	down	down	correct
WTFC.US	Wintrust Financial Corporation	20201028	45.83	47.11	45.5	46.28	274635	45.2943	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20201028	26.05	26.05	25.75	25.96	17638	24.4744	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20201028	26.6775	26.7683	26.33	26.33	42154	24.789	down	down	correct
WTRH.US	Waitr Holdings Inc	20201028	2.78	2.86	2.7	2.8	1614879	2.8	up	up	correct
WTW.US	Weight Watchers International Inc	20201028	22.38	22.68	21.85	22.13	11077	22.13	down	down	correct
WVE.US	Wave Life Sciences Ltd	20201028	7.67	7.7	7.39	7.47	597100	7.47	down	down	correct
WVFC.US	WVS Financial Corp	20201028	13.744	14	13.744	14	2696	13.553	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20201028	6.11	6.18	6.11	6.17	6404	6.17	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20201028	5.5	5.5	5.49	5.49	433	5.1037	down	down	correct
WW.US	WW International Inc	20201028	22.63	22.78	21.82	22.13	1133589	22.13	down	down	correct
WWD.US	Woodward Inc	20201028	77.2	79.44	76.335	76.77	487830	76.2852	down	down	correct
WYNN.US	Wynn Resorts Limited	20201028	70.71	70.84	67.7	69.01	4421055	69.01	down	down	correct
XAIR.US	Beyond Air Inc	20201028	5.38	5.403	5.07	5.22	104100	5.22	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20201028	0.89	0.8917	0.82	0.8351	251757	0.8351	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20201028	1.2	1.2	1.2	1.2	0	1.2
XBIT.US	XBiotech Inc	20201028	17.55	17.7	16.73	16.78	99257	16.78	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20201028	25.99	25.99	25.99	25.99	0	24.9621
XCBFX.US	Capstone Church Bond Fund	20201028	12	12	12	12	0	12
XCLIX.US	XCLIX	20201028	10.93	10.93	10.93	10.93	0	10.6178
XCUR.US	Exicure Inc	20201028	1.55	1.64	1.5	1.51	141600	1.51	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20201028	19.4	19.4	19.4	19.4	0	19.4
XEL.US	Xcel Energy Inc	20201028	71.56	72.49	70.155	70.26	2679507	67.8906	down	down	correct
XELA.US	Exela Technologies Inc	20201028	0.39	0.3991	0.3804	0.3814	1538958	1.1442	down	down	correct
XELB.US	Xcel Brands Inc	20201028	0.88	0.8999	0.855	0.89	53809	0.89	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20201028	10	10.335	9.4	9.49	214981	9.49	down	down	correct
XENT.US	Intersect ENT Inc	20201028	15.62	15.78	15.06	15.14	133405	15.14	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20201028	5.01	5.04	4.73	4.89	1458200	4.89	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20201028	5.61	5.98	5.38	5.41	120571	5.41	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20201028	763	763	763	763	0	648.8094
XGN.US	Exagen Inc	20201028	14.32	14.69	14.2	14.36	4300	14.36	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20201028	8.85	8.85	8.85	8.85	0	8.4105
XLNX.US	Xilinx Inc	20201028	122.99	124.37	119.3018	119.76	10568092	119.1977	down	down	correct
XLRN.US	Acceleron Pharma Inc	20201028	107	107.39	103.925	106.17	187873	106.17	down	down	correct
XNCR.US	Xencor Inc	20201028	37.83	39.06	37.62	38.37	242650	38.37	up	up	correct
XNET.US	Xunlei Limited	20201028	2.73	2.7761	2.63	2.7	392170	2.7	down	down	correct
XOMA.US	XOMA Corporation	20201028	23.75	24.2	22.34	24.02	26201	24.02	up	up	correct
XONE.US	The ExOne Company	20201028	10.55	11.25	10.55	10.72	208218	10.72	up	up	correct
XP.US	XP Inc	20201028	41.88	42.35	40.322	40.63	1334900	40.63	down	up	incorrect
XPEL.US	XPEL Inc	20201028	25.5	26.06	24.68	25.79	420421	25.79	up	up	correct
XPER.US	Xperi Holding Corporation	20201028	12.47	12.6782	12.26	12.51	541278	12.3916	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20201028	5.99	5.99	5.99	5.99	0	5.753
XRAY.US	DENTSPLY SIRONA Inc	20201028	46.64	46.76	44.76	44.84	937351	44.5205	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20201028	18.05	18.065	17.145	17.23	2976456	16.4916	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20201028	10.38	10.38	10.38	10.38	0	9.9666
XSICX.US	Voya Senior Income Fund Class	20201028	10.36	10.36	10.36	10.36	0	10.0012
XSIIX.US	ING Senior Incm Fd	20201028	10.34	10.34	10.34	10.34	0	9.9007
XSILX.US	XSILX	20201028	9.13	9.13	9.13	9.13	0	8.8529
XSIWX.US	ING Senior Incm Fd	20201028	10.39	10.39	10.39	10.39	0	9.9506
XSLCX.US	Invesco Senior Loan Fund Class	20201028	5.99	5.99	5.99	5.99	0	5.99
XSPA.US	XpresSpa Group Inc	20201028	2.08	2.11	1.96	2.01	6645331	2.01	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20201028	2.085	2.1396	2.0001	2.06	8182	2.06	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20201028	0.77	0.771	0.701	0.709	807200	0.709	down	up	incorrect
YELL.US	Yellow Corporation	20201028	4.06	4.1	3.9	3.91	834200	3.91	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20201028	3.85	3.8797	3.85	3.855	10808	3.855	up	down	incorrect
YI.US	111 Inc	20201028	6.8	6.97	6.8	6.81	36500	6.81	up	up	correct
YJ.US	Yunji Inc	20201028	1.96	2.01	1.88	1.88	293900	1.88	down	down	correct
YMAB.US	Y	20201028	42.38	43.08	41.7	42.3	141400	42.3	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20201028	1.06	1.06	0.98	1.02	31570	20.4	down	down	correct
YNDX.US	Yandex N.V	20201028	57.58	58.43	57.36	57.84	3327920	57.84	up	up	correct
YORW.US	The York Water Company	20201028	44.65	45.05	43.61	43.8	19317	43.079	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20201028	10.01	10.05	9.98	10	20400	10	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20201028	5.65	5.71	5.33	5.33	28285	5.33	down	down	correct
YTRA.US	Yatra Online Inc	20201028	1.01	1.04	0.95	1	598900	1	down	down	correct
YVR.US	Liquid Media Group Ltd	20201028	1.47	1.47	1.37	1.41	370300	1.41	down	down	correct
YY.US	JOYY Inc	20201028	89	89.3	86.38	87.1	975439	83.9694	down	down	correct
Z.US	Zillow Group Inc	20201028	90.72	91.32	88.81	89.66	1727000	89.66	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20201028	284.47	287.39	282.08	285.2	300175	285.2	up	up	correct
ZCMD.US	Zhongchao Inc	20201028	1.82	1.9	1.71	1.8	21500	1.8	down	down	correct
ZD.US	Ziff Davis Inc.	20201028	68.01	68.925	67.38	67.45	485051	67.45	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20201028	1.8	1.8	1.52	1.73	284100	1.73	down	down	correct
ZEUS.US	Olympic Steel Inc	20201028	11.72	12.13	11.225	11.47	17245	11.4176	down	down	correct
ZG.US	Zillow Group Inc	20201028	90.46	91.78	89.5	90.28	508667	90.28	down	down	correct
ZGNX.US	Zogenix Inc	20201028	20.3	20.66	20	20.415	618144	20.415	up	up	correct
ZGYH.US	Yunhong International	20201028	9.84	9.84	9.84	9.84	5700	9.84
ZGYHR.US	Yunhong International	20201028	0.2	0.2	0.19	0.2	12176	0.2
ZGYHU.US	Yunhong International	20201028	10.165	10.165	10.165	10.165	0	10.165
ZGYHW.US	Yunhong International	20201028	0.16	0.16	0.15	0.15	134929	0.15	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20201028	41.41	42.17	39.522	40.53	1491900	40.53	down	down	correct
ZION.US	Zions Bancorporation National Association	20201028	30.29	31.14	30.27	30.6	1981994	29.5822	up	up	correct
ZIONL.US	ZIONL	20201028	27.29	27.29	27.01	27.01	2400	24.9665	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20201028	26.93	27.7	26.75	26.77	5300	24.8943	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20201028	24.74	24.94	24.505	24.94	6128	23.7062	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20201028	2.22	2.27	2.17	2.21	1352846	2.21	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20201028	0.1311	0.1488	0.1311	0.1488	6128	0.1488	up	down	incorrect
ZIXI.US	Zix Corporation	20201028	6.26	6.39	6.1	6.35	480900	6.35	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20201028	1.482	1.51	1.46	1.49	53800	1.49	up	up	correct
ZLAB.US	Zai Lab Limited	20201028	87.42	87.73	83.29	84.5	361700	84.5	down	down	correct
ZM.US	Zoom Video Communications Inc	20201028	549.5	553.859	511.5	516.01	8810100	516.01	down	down	correct
ZNGA.US	Zynga Inc	20201028	9.4	9.46	9.22	9.43	10103900	9.43	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20201028	40.07	40.655	39.04	39.43	141500	39.43	down	down	correct
ZS.US	Zscaler Inc	20201028	147.49	147.8	142.3	144.06	1471500	144.06	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20201028	0.4	0.4	0.36	0.364	4334952	0.364	down	down	correct
ZUMZ.US	Zumiez Inc	20201028	29.26	29.91	28.98	29	152697	29	down	down	correct
ZVO.US	Zovio Inc	20201028	3.96	3.982	3.65	3.87	470700	3.87	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20201028	10.02	10.03	9.97	10.02	1171568	10.02
ZYNE.US	Zynerba Pharmaceuticals Inc	20201028	3.44	3.47	3.31	3.39	323959	3.39	down	up	incorrect
ZYXI.US	Zynex Inc	20201028	13.78	13.83	12.83	13.22	1288300	13.22	down	down	correct