CollectAI

close-nasdaq_stocks

2021/01/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210108	10.39	10.39	10.39	10.39	0	10.1666
AACG.US	ATA Creativity Global	20210108	1.27	1.2838	1.22	1.241	18579	1.241	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20210108	17.1	17.1	16.2	16.8	92640	16.8	down	down	correct
AAIDX.US	AAIDX	20210108	22.1	22.1	22.1	22.1	0	20.4728
AAL.US	American Airlines Group Inc	20210108	15.43	15.53	15	15.13	55656359	15.13	down	down	correct
AAME.US	Atlantic American Corporation	20210108	2.36	2.45	2.3132	2.41	27301	2.3975	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210108	10.11	10.42	9.93	10.19	1473398	10.19	up	up	correct
AAON.US	AAON Inc	20210108	70.46	70.95	68.52	69.31	251396	68.9443	down	down	correct
AAPL.US	Apple Inc	20210108	132.43	132.63	130.23	132.05	105158245	131.2409	down	down	correct
AATC.US	Image Sensing Systems Inc	20210108	4.59	4.62	4.45	4.51	35300	4.2912	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210108	51.63	51.99	50.2659	50.78	656358	50.78	down	down	correct
ABCB.US	Ameris Bancorp	20210108	43.4	43.4	41.92	42.75	512378	42.256	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210108	39.32	42.48	38.78	39.72	1076722	39.72	up	up	correct
ABCM.US	Abcam plc	20210108	19.57	20.29	19.5482	19.64	235908	19.64	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20210108	1.8	1.8	1.71	1.76	1062936	1.76	down	down	correct
ABIO.US	ARCA biopharma Inc	20210108	4.26	4.26	4.11	4.22	246813	4.22	down	down	correct
ABMD.US	Abiomed Inc	20210108	325.04	330.8	320.465	324.06	292656	324.06	down	down	correct
ABNB.US	Airbnb Inc	20210108	153.45	155.54	147.2501	149.77	4615625	149.77	down	down	correct
ABST.US	Absolute Software Corporation	20210108	12.02	12.07	11.8	12.06	40400	11.8239	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20210108	37.1	37.31	35.94	36.35	57445	35.9134	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20210108	4.04	4.16	3.8131	3.87	3374754	3.87	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210108	5	5	4.95	5	2000	5
ACAD.US	ACADIA Pharmaceuticals Inc	20210108	55.226	55.85	52.8	53.13	1055518	53.13	down	down	correct
ACB.US	Aurora Cannabis Inc	20210108	10.25	10.48	9.72	9.99	24637080	9.99	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210108	17.42	17.42	16.5391	16.88	75587	16.88	down	up	incorrect
ACCD.US	Accolade Inc	20210108	47.66	51	46	49.67	2164692	49.67	up	up	correct
ACER.US	Acer Therapeutics Inc	20210108	2.51	2.52	2.44	2.49	196724	2.49	down	up	incorrect
ACET.US	Adicet Bio Inc	20210108	14.08	14.1	13.47	13.72	47480	13.72	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20210108	12.85	12.95	11.22	11.44	6005170	11.44	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210108	14.1	14.5	12.7	12.81	143633	12.81	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210108	3.4	3.41	2.62	2.82	740925	2.82	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210108	36.43	36.51	35.69	36.44	4449800	36.44	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210108	26.06	26.29	26.06	26.27	7611	24.9348	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20210108	52.45	52.96	51.8	52.01	522055	52.01	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210108	8.62	9.0699	8.6	8.81	277316	8.81	up	up	correct
ACIU.US	AC Immune SA	20210108	5.68	5.89	5.64	5.78	183816	5.78	up	up	correct
ACIW.US	ACI Worldwide Inc	20210108	39.5	40.29	38.93	39.21	858574	39.21	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210108	10.49	10.49	10.32	10.3246	9534	10.3246	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210108	31.99	32.36	31.39	31.68	261228	31.68	down	down	correct
ACMR.US	ACM Research Inc	20210108	102.07	104.1	100.01	103.76	489521	103.76	up	up	correct
ACNB.US	ACNB Corporation	20210108	25.9266	26.65	25.6	25.91	10104	24.9899	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210108	4.18	4.18	3.99	4.11	363210	4.11	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20210108	6.5	6.6	6.1	6.19	346896	6.19	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210108	1.4	1.4	1.3	1.35	1186324	1.35	down	down	correct
ACST.US	Acasti Pharma Inc	20210108	0.45	0.6123	0.4485	0.57	17653977	4.56	up	up	correct
ACTG.US	Acacia Research Corporation	20210108	4.2	4.4	4.17	4.38	480763	4.38	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210108	6	6.295	5.9935	6.18	1251461	6.18	up	down	incorrect
ADBE.US	Adobe Inc	20210108	480	485.54	477.21	485.1	2266132	485.1	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20210108	5.57	5.59	5.42	5.49	43022	5.49	down	down	correct
ADI.US	Analog Devices Inc	20210108	156.02	159.81	155.82	156.74	4204960	154.1699	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210108	1.85	1.97	1.8427	1.93	690485	1.93	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210108	0.42	0.42	0.4078	0.4078	601	0.4078	down	down	correct
ADMA.US	ADMA Biologics Inc	20210108	2.17	2.175	2.09	2.14	2658501	2.14	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210108	0.7047	0.7188	0.6677	0.6968	5997316	0.6968	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210108	4.84	4.99	4.58	4.66	204538	4.66	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20210108	16.24	16.24	15.02	15.94	1448600	15.94	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20210108	3.75	3.75	3.29	3.55	706404	3.55	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210108	10.3	10.325	10.28	10.3	84500	10.3
ADOCR.US	Edoc Acquisition Corp	20210108	0.47	0.4805	0.4453	0.48	5554	0.48	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20210108	0.73	0.75	0.67	0.675	135106	0.675	down	down	correct
ADP.US	Automatic Data Processing Inc	20210108	168.97	172.38	168.31	171.05	2638683	167.8614	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210108	59.09	61.64	57.84	60.28	522748	60.28	up	up	correct
ADSK.US	Autodesk Inc	20210108	316.41	320.4339	315.0762	319.85	1196778	319.85	up	up	correct
ADTN.US	ADTRAN Inc	20210108	15.61	15.825	15.35	15.73	283024	15.4442	up	up	correct
ADTX.US	Aditxt Inc	20210108	2.36	2.38	2.2401	2.34	1081824	2.34	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210108	123.49	123.82	120.55	121.67	87460	121.67	down	down	correct
ADV.US	Advantage Solutions Inc	20210108	13.07	13.63	12.82	12.92	863877	12.92	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210108	12.16	12.49	11.59	11.9	824527	11.9	down	down	correct
ADVWW.US	Advantage Solutions Inc	20210108	2.9	2.94	2.68	2.72	122390	2.72	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210108	10.6	10.7	10.56	10.7	77746	10.7	up	up	correct
ADXS.US	Advaxis Inc	20210108	0.48	0.56	0.4615	0.54	21097820	0.54	up	up	correct
AEGN.US	Aegion Corporation	20210108	21.43	21.43	20.155	20.47	74286	20.47	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210108	3.41	3.46	2.76	2.89	1678309	2.89	down	down	correct
AEHR.US	Aehr Test Systems	20210108	2.28	2.31	1.99	2.11	1071300	2.11	down	up	incorrect
AEI.US	Alset EHome International Inc	20210108	6.15	6.18	5.8501	5.87	59752	5.87	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210108	113.64	115.07	110.6	112.26	236238	111.78	down	up	incorrect
AEL.US	PB	20210108	26.97	27.1	26.82	27.1	20922	25.9029	up	up	correct
AEMD.US	Aethlon Medical Inc	20210108	2.62	2.84	2.495	2.71	813832	2.71	up	up	correct
AEP.US	American Electric Power Company Inc	20210108	79.67	80.02	78.61	79.18	3059851	76.4359	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210108	48.75	48.8	48.25	48.42	215100	45.4925	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210108	49.18	49.35	48.61	48.9	71800	46.0316	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210108	13.99	14.43	13.49	13.96	520120	13.96	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210108	1.55	1.58	1.49	1.55	938115	1.55
AEY.US	ADDvantage Technologies Group Inc	20210108	2.82	2.8766	2.73	2.78	275613	2.78	down	down	correct
AEYE.US	AudioEye Inc	20210108	25.62	26.4699	24.81	25	60271	25	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20210108	0.55	0.5553	0.51	0.54	4297154	0.54	down	down	correct
AFBI.US	Affinity Bancshares Inc	20210108	10.9033	11.1373	10.9033	11.0271	7668	11.0271	up	up	correct
AFIB.US	Acutus Medical Inc	20210108	33.2	33.48	30.7	32.54	82149	32.54	down	down	correct
AFIN.US	American Finance Trust Inc	20210108	7.7	7.7	7.45	7.7	747209	7.1634
AFINO.US	American Finance Trust Inc	20210108	25.1	25.1	25	25.1	7100	23.7258
AFINP.US	American Finance Trust Inc	20210108	25.19	25.32	25.152	25.32	9700	24.0106	up	down	incorrect
AFMD.US	Affimed N.V	20210108	6.47	6.5616	6.01	6.18	1306744	6.18	down	down	correct
AFRM.US	Affirm Holdings Inc	20210108	49	49	49	49	0	49
AFYA.US	Afya Limited	20210108	25.26	25.8	25.2	25.52	193849	25.52	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210108	10.63	10.64	10.4538	10.6	6827	10.6	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20210108	0.39	0.395	0.326	0.34	51449	0.34	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20210108	11	11	11	11	0	11
AGBAW.US	AGBA Acquisition Limited	20210108	0.54	0.54	0.46	0.4603	95052	0.4603	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210108	14.55	15.4	14.24	14.25	69762	14.25	down	up	incorrect
AGCWW.US	Altimeter Growth Corp	20210108	4.8	5.51	4.8	5.5	13500	5.5	up	down	incorrect
AGEN.US	Agenus Inc	20210108	3.34	3.34	3.19	3.25	1731886	3.25	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210108	2.15	2.2392	2.1	2.13	65934	2.13	down	up	incorrect
AGIL.US	AgileThought Inc	20210108	10.16	10.2	10.15	10.19	55450	10.19	up	up	correct
AGILW.US	AgileThought Inc	20210108	0.7199	0.72	0.65	0.7	32457	0.7	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20210108	46.96	47.97	45.29	45.83	652898	45.83	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210108	8.12	8.37	7.92	8.18	166520	8.18	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210108	15.28	15.455	14.4104	15.455	4738	15.455	up	up	correct
AGNC.US	AGNC Investment Corp	20210108	15.48	15.55	15.39	15.54	4336832	14.2417	up	up	correct
AGNCM.US	AGNC Investment Corp	20210108	24.45	24.735	24.3	24.58	33600	22.9855	up	up	correct
AGNCN.US	AGNC Investment Corp	20210108	25.2201	25.43	25.0981	25.3691	31857	23.7133	up	up	correct
AGNCO.US	AGNC Investment Corp	20210108	24.45	24.45	24.345	24.45	19100	22.9345
AGNCP.US	AGNC Investment Corp.	20210108	23.76	23.78	23.64	23.71	41414	22.6281	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20210108	2.87	2.93	2.82	2.86	887273	2.86	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210108	4.72	4.7337	4.42	4.54	180489	4.54	down	down	correct
AGYS.US	Agilysys Inc	20210108	40.21	40.44	38.45	39.34	84359	39.34	down	down	correct
AHCO.US	AdaptHealth Corp	20210108	38.5982	39.39	37.71	38.14	1160884	38.14	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210108	4.91	4.9581	4.8	4.86	84509	4.86	down	up	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20210108	5	5.08	4.81	5.06	99110	5.06	up	up	correct
AIHS.US	Senmiao Technology Limited	20210108	1.2	1.35	1.1638	1.22	7176183	1.22	up	up	correct
AIKI.US	AIkido Pharma Inc	20210108	1.06	1.13	1.03	1.1	9936046	1.1	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20210108	65.97	66.38	63.11	64.36	628941	64.0264	down	down	correct
AINV.US	Apollo Investment Corporation	20210108	11.31	11.76	11.185	11.7	880138	10.539	up	up	correct
AIRG.US	Airgain Inc	20210108	18.33	18.7	17.01	17.84	143067	17.84	down	down	correct
AIRT.US	Air T Inc	20210108	24.38	24.6724	23.135	23.45	41773	23.45	down	down	correct
AIRTP.US	Air T Inc	20210108	25.04	25.99	25	25	2800	23.0936	down	down	correct
AKAM.US	Akamai Technologies Inc	20210108	103.28	103.95	102.1	103.46	1974834	103.46	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20210108	3.11	3.15	3.05	3.1	4156158	3.1	down	up	incorrect
AKICU.US	Sports Ventures Acquisition Corp	20210108	10.74	10.746	10.59	10.592	159600	10.592	down	down	correct
AKRO.US	Akero Therapeutics Inc	20210108	25.13	30.5	24.65	28.89	1854689	28.89	up	up	correct
AKTS.US	Akoustis Technologies Inc	20210108	13.31	14.24	13.12	13.445	999290	13.445	up	up	correct
AKTX.US	Akari Therapeutics Plc	20210108	1.95	2.11	1.93	2.05	200533	2.05	up	up	correct
AKU.US	Akumin Inc	20210108	3	3.07	2.99	3.01	32307	3.01	up	up	correct
AKUS.US	Akouos Inc	20210108	18.95	19.18	18.38	19.12	40956	19.12	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210108	13.57	13.57	12.75	13.23	265762	13.23	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20210108	0.8108	0.8898	0.445	0.7425	255941	0.7425	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20210108	13.85	13.85	13.85	13.85	0	13.85
ALACW.US	Alberton Acquisition Corporation	20210108	1.44	1.44	1.3	1.37	611480	1.37	down	down	correct
ALBO.US	Albireo Pharma Inc	20210108	37.2818	37.86	36.7533	37.57	167972	37.57	up	up	correct
ALCO.US	Alico Inc	20210108	31.38	31.38	30.58	30.82	7874	29.3618	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20210108	8.6	10.45	8.6	10.31	3459158	10.31	up	up	correct
ALEC.US	Alector Inc	20210108	15.6	16.09	14.96	15.4	440974	15.4	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210108	30	30.18	28.45	29.19	544074	29.19	down	down	correct
ALGN.US	Align Technology Inc	20210108	561.63	579.5	559	570.53	464242	570.53	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20210108	31.36	32.78	30.35	31.72	73238	31.72	up	up	correct
ALGT.US	Allegiant Travel Company	20210108	189.11	189.965	183.37	186.92	123718	186.92	down	down	correct
ALIM.US	Alimera Sciences Inc	20210108	5.07	5.9	5.05	5.8	149358	5.8	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20210108	1.16	1.17	1.13	1.135	42552	1.135	down	down	correct
ALKS.US	Alkermes plc	20210108	20.46	20.9	19.78	20.38	1584220	20.38	down	down	correct
ALLK.US	Allakos Inc	20210108	127.08	128.26	125.09	127.73	474478	127.73	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210108	28.11	28.55	27.355	27.87	472989	27.87	down	down	correct
ALLT.US	Allot Ltd	20210108	12.96	14.63	12.88	14.39	1335664	14.39	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210108	1.37	1.4	1.36	1.36	786105	1.36	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210108	138.73	147	137.7239	146.66	829857	146.66	up	down	incorrect
ALOT.US	AstroNova Inc	20210108	10.57	10.6014	10.25	10.25	4190	10.25	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210108	13.32	13.88	13.29	13.44	85472	13.44	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210108	2.98	3.05	2.81	2.88	1690619	2.88	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20210108	106.5	107.18	104.01	105.08	351772	105.08	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20210108	1.24	1.41	1.23	1.35	9020689	1.35	up	up	correct
ALRS.US	Alerus Financial Corporation	20210108	29.06	29.46	28.76	29.46	24901	28.8515	up	up	correct
ALT.US	Altimmune Inc	20210108	14.26	14.85	13.5	14.12	1749886	14.12	down	down	correct
ALTM.US	Altus Midstream Company	20210108	49.5	54	46.48	47.71	161090	43.4432	down	down	correct
ALTO.US	Alto Ingredients Inc	20210108	6.13	6.4183	5.88	6.23	5576310	6.23	up	up	correct
ALTR.US	Altair Engineering Inc	20210108	61.01	61.57	59.695	60.51	185082	60.51	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20210108	10.55	10.55	10.4699	10.49	20859	10.49	down	up	incorrect
ALVR.US	AlloVir Inc	20210108	41	43.14	38.57	42.97	293406	42.97	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210108	83.95	87.51	80.8	86	114053	86	up	up	correct
ALYA.US	Alithya Group Inc	20210108	2.23	2.23	2.15	2.16	19446	2.16	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210108	15.1	15.1	14.18	14.8	51858	14.5168	down	down	correct
AMAT.US	Applied Materials Inc	20210108	96.29	97.8	94.8799	95.56	9059720	94.8855	down	down	correct
AMBA.US	Ambarella Inc	20210108	107.22	107.912	98.52	99.84	899324	99.84	down	up	incorrect
AMCX.US	AMC Networks Inc	20210108	38.91	39.34	37.86	39.18	469472	39.18	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210108	95.98	96.4	93.27	94.58	39816400	94.58	down	down	correct
AMED.US	Amedisys Inc	20210108	303.22	309.3794	303.22	307.07	145360	307.07	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20210108	21.9	21.9	20.72	21.36	89051	21.36	down	down	correct
AMGN.US	Amgen Inc	20210108	235.53	238.86	235.1	238.49	2511396	231.3333	up	up	correct
AMKR.US	Amkor Technology Inc	20210108	17.05	17.26	16.58	16.67	1063869	16.5508	down	down	correct
AMNB.US	American National Bankshares Inc	20210108	29.36	29.36	27.725	28.41	13062	27.53	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20210108	52.79	53.94	49.51	50.22	18270	33.3913	down	down	correct
AMPG.US	AmpliTech Group Inc	20210108	0.45	0.4935	0.415	0.44	507149	8.8	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210108	19.02	19.85	19.02	19.8	306691	19.8	up	up	correct
AMRK.US	A	20210108	28.64	28.9	27.25	28.24	87388	28.24	down	down	correct
AMRN.US	Amarin Corporation plc	20210108	5.85	6.095	5.71	5.87	9284850	5.87	up	down	incorrect
AMRS.US	Amyris Inc	20210108	8.39	8.67	7.9	8.33	6605288	8.33	down	down	correct
AMSC.US	American Superconductor Corporation	20210108	30.8	31.78	29.06	29.38	488548	29.38	down	down	correct
AMSF.US	AMERISAFE Inc	20210108	60.75	61.535	59.28	59.62	50251	54.7892	down	down	correct
AMST.US	Amesite Inc	20210108	4.39	4.65	4.39	4.59	29438	4.59	up	up	correct
AMSWA.US	American Software Inc	20210108	18.42	18.64	18.15	18.53	110466	18.1695	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210108	16.43	16.6205	15.59	15.93	16101	15.9027	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20210108	12.53	12.64	12.5	12.5	15199	12.5	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20210108	33.83	34.3	32.59	33.63	40372	33.63	down	down	correct
AMTX.US	Aemetis Inc	20210108	3.09	3.1133	2.9047	2.96	680601	2.96	down	down	correct
AMWD.US	American Woodmark Corporation	20210108	101.17	101.17	96.33	97.79	81875	97.79	down	down	correct
AMYT.US	Amryt Pharma plc	20210108	13.25	13.375	13.23	13.3	2807	13.3	up	up	correct
AMZN.US	Amazon.com Inc	20210108	3180	3190.64	3142.2	3182.7	3537744	3182.7	up	up	correct
ANAB.US	AnaptysBio Inc	20210108	25.46	26.44	24.954	25.34	141507	25.34	down	down	correct
ANAT.US	American National Group Inc	20210108	97.34	98.37	94.723	95.98	21536	93.8266	down	up	incorrect
ANDE.US	The Andersons Inc	20210108	25.71	25.75	24.85	25.18	147285	24.7426	down	up	incorrect
ANGI.US	Angi Inc	20210108	11.84	11.9	11.425	11.74	3235213	11.74	down	down	correct
ANGO.US	AngioDynamics Inc	20210108	19	19.9017	18.43	18.565	532397	18.565	down	down	correct
ANIK.US	Anika Therapeutics Inc	20210108	46.38	46.38	42.48	42.86	159221	42.86	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20210108	31.84	31.9364	29.66	31.31	77413	31.31	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20210108	3.73	3.96	3.55	3.91	400820	3.91	up	up	correct
ANNX.US	Annexon Inc	20210108	22.45	22.91	21.75	22.31	84301	22.31	down	down	correct
ANPC.US	AnPac Bio	20210108	5.57	5.7999	5.57	5.65	49296	5.65	up	up	correct
ANSS.US	ANSYS Inc	20210108	366.56	375.78	365	374.66	497712	374.66	up	up	correct
ANTE.US	AirNet Technology Inc	20210108	2.61	3.05	2.52	2.73	2140124	2.73	up	up	correct
ANY.US	Sphere 3D Corp	20210108	1.99	2.18	1.88	2.18	1455122	2.18	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210108	28.34	28.53	27.26	27.85	203570	27.85	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210108	19.5	19.56	18.325	19.01	235817	19.01	down	up	incorrect
APA.US	APA Corporation	20210108	17.36	17.45	16.3	16.58	7760576	16.4708	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210108	5.71	12.3499	5.56	11.64	22046211	11.64	up	up	correct
APEI.US	American Public Education Inc	20210108	32.11	32.11	31.12	31.87	52651	31.87	down	down	correct
APEN.US	Apollo Endosurgery Inc	20210108	3.6502	3.74	3.635	3.67	24176	3.67	up	up	correct
API.US	Agora Inc	20210108	42.93	44.6587	42.1	43.62	1077350	43.62	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210108	55.58	57.59	55.14	57.39	540019	57.39	up	up	correct
APLT.US	Applied Therapeutics Inc	20210108	21.7	23.46	21.31	23.05	99541	23.05	up	up	correct
APM.US	Aptorum Group Limited	20210108	2.6	2.71	2.5793	2.7	292457	2.7	up	up	correct
APOG.US	Apogee Enterprises Inc	20210108	34.73	34.89	33.93	34.73	219103	34.005
APOP.US	Cellect Biotechnology Ltd	20210108	2.5	2.8301	2.45	2.75	432161	11	up	up	correct
APPF.US	AppFolio Inc	20210108	176.28	180.1233	173.08	173.23	84314	173.23	down	down	correct
APPH.US	AppHarvest Inc	20210108	19.1	20.75	18.02	19.15	355000	19.15	up	up	correct
APPHW.US	AppHarvest Inc	20210108	6.25	6.3	5.84	6.25	135118	6.25
APPN.US	Appian Corporation	20210108	146.82	154.98	144.42	152.01	1224320	152.01	up	up	correct
APPS.US	Digital Turbine Inc	20210108	53.5821	54.69	51.11	52.11	2640681	52.11	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210108	5.1732	5.25	4.95	5.1	1498992	5.1	down	down	correct
APTO.US	Aptose Biosciences Inc	20210108	4.59	4.695	4.41	4.57	1230020	4.57	down	down	correct
APTX.US	Aptinyx Inc	20210108	3.54	3.65	3.53	3.61	496928	3.61	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20210108	36.57	37.5744	35.73	37.41	37022	37.41	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210108	2.52	2.9175	2.3	2.85	1128653	2.85	up	up	correct
APYX.US	Apyx Medical Corporation	20210108	7.89	8	7.63	7.95	30639	7.95	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20210108	9.854	10.92	9.05	9.34	3623203	9.34	down	down	correct
AQMS.US	Aqua Metals Inc	20210108	4	4.03	3.54	3.72	3655520	3.72	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20210108	5.72	5.73	5.3	5.35	993364	5.35	down	down	correct
ARAV.US	Aravive Inc	20210108	5.69	5.77	5.4828	5.62	76975	5.62	down	down	correct
ARAY.US	Accuray Incorporated	20210108	5	5.03	4.6	4.74	719728	4.74	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210108	10.15	10.21	10.1	10.16	7500	10.16	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20210108	10.4	10.5	10.3	10.32	65736	10.32	down	down	correct
ARCB.US	ArcBest Corporation	20210108	48.62	48.7799	47.67	47.79	106502	47.5836	down	down	correct
ARCC.US	Ares Capital Corporation	20210108	17.16	17.16	16.885	17	1424648	15.6668	down	down	correct
ARCE.US	Arco Platform Limited	20210108	36.32	37	36.13	36.8	127037	36.8	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20210108	71.98	81.35	68.6601	69.66	5588782	69.66	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210108	5.88	6.4867	5.88	6.25	14752	6.25	up	up	correct
ARDX.US	Ardelyx Inc	20210108	6.9	7.36	6.77	7	963780	7	up	up	correct
AREC.US	American Resources Corporation	20210108	2.25	2.29	2.02	2.14	2566663	2.14	down	down	correct
ARGO.US	PA	20210108	26.6	26.77	26.55	26.76	41381	25.9079	up	up	correct
ARGX.US	argenx SE	20210108	281.67	289.89	281.57	289.02	170999	289.02	up	up	correct
ARKO.US	Arko Corp	20210108	8.82	8.91	8.4	8.47	343969	8.47	down	down	correct
ARKOW.US	Arko Corp	20210108	1.35	1.43	1.35	1.36	16978	1.36	up	up	correct
ARKR.US	Ark Restaurants Corp	20210108	21.13	22.8053	20.7515	20.94	131709	20.94	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210108	4.89	5.04	4.815	5.04	603462	4.8081	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210108	77.5	78.75	76.205	77.14	456534	77.14	down	down	correct
AROW.US	Arrow Financial Corporation	20210108	31.59	31.625	30.23	30.95	28261	30.0623	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210108	28.74	29.25	26.91	28.16	107286	28.16	down	up	incorrect
ARRY.US	Array Technologies Inc	20210108	52.99	54.78	49.83	50.76	2550819	50.76	down	down	correct
ARTL.US	Artelo Biosciences Inc	20210108	1.13	1.24	1	1.05	7849866	1.05	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20210108	0.5	0.5	0.301	0.35	15837	0.35	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20210108	38.2	38.4254	37.9521	38.42	12599	37.44	up	up	correct
ARTW.US	Art's	20210108	3.07	3.2699	3.07	3.1114	16482	3.1114	up	up	correct
ARVL.US	Arrival	20210108	27.726	28.2	26.63	27.52	1408847	27.52	down	down	correct
ARVN.US	Arvinas Inc	20210108	83.91	86.15	77.71	80.44	898146	80.44	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210108	78.848	82.25	78.1	79.88	937627	79.88	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210108	22.76	22.76	22.76	22.76	0	20.0724
ASLE.US	AerSale Corporation	20210108	16.6	16.7	14.67	14.85	178900	14.85	down	down	correct
ASLEW.US	AerSale Corporation	20210108	3.1	3.12	2.62	2.68	318580	2.68	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210108	1.98	2	1.96	1.99	80337	1.99	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210108	6.16	6.17	5.97	6.11	523920	6.11	down	up	incorrect
ASML.US	ASML Holding N.V	20210108	512.59	514.28	501.71	508.74	734573	505.9501	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210108	20.63	21.08	20	20.78	517424	20.78	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210108	12.91	12.91	12.11	12.26	28109	12.26	down	down	correct
ASPU.US	Aspen Group Inc	20210108	10.28	10.59	9.92	10.06	169604	10.06	down	down	correct
ASRT.US	Assertio Holdings Inc	20210108	0.48	0.564	0.47	0.539	16220828	2.156	up	up	correct
ASRV.US	AmeriServ Financial Inc	20210108	3.28	3.2899	3.28	3.28	13725	3.1971
ASTC.US	Astrotech Corporation	20210108	1.97	2.06	1.9	2.04	1594029	2.04	up	up	correct
ASTE.US	Astec Industries Inc	20210108	66.23	66.23	64.13	64.94	153124	64.5137	down	down	correct
ASTS.US	AST SpaceMobile Inc	20210108	12.8	12.9	12.41	12.69	893800	12.69	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210108	3.44	3.49	3.28	3.42	228254	3.42	down	down	correct
ASUR.US	Asure Software Inc	20210108	7.27	7.35	7.17	7.25	137687	7.25	down	down	correct
ASYS.US	Amtech Systems Inc	20210108	6.7	6.72	6.55	6.62	24258	6.62	down	up	incorrect
ATAX.US	America First Multifamily Investors L.P	20210108	4.34	4.3891	4.22	4.34	179200	4.0202
ATCX.US	Atlas Technical Consultants Inc	20210108	8.75	9.27	8.7238	8.95	139322	8.95	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210108	13.42	13.65	12.96	13.375	694835	13.375	down	down	correct
ATER.US	Aterian Inc	20210108	19.73	21.147	19.7	20.92	876500	20.92	up	up	correct
ATEX.US	Anterix Inc	20210108	33.15	35.8	32.85	35.06	378737	35.06	up	up	correct
ATHA.US	Athira Pharma Inc	20210108	27.8	28.1499	26.69	27.07	150702	27.07	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20210108	1.52	1.54	1.46	1.52	221425	1.52
ATHX.US	Athersys Inc	20210108	1.93	2.01	1.89	1.96	1785665	1.96	up	up	correct
ATIF.US	ATIF Holdings Limited	20210108	0.95	0.95	0.903	0.9176	1070645	0.9176	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210108	25.46	26.24	23.67	23.86	57520	23.86	down	down	correct
ATLO.US	Ames National Corporation	20210108	24.38	24.38	23.52	24.14	23323	23.1298	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20210108	0.15	0.1999	0.12	0.126	22400	0.126	down	down	correct
ATNF.US	180 Life Sciences Corp	20210108	2.6	2.6	2.51	2.57	322581	2.57	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210108	0.36	0.36	0.32	0.3525	220128	0.3525	down	down	correct
ATNI.US	ATN International Inc	20210108	49.67	49.88	47.11	48.27	128467	47.5488	down	down	correct
ATNX.US	Athenex Inc	20210108	12.03	12.1791	11.32	11.65	997763	11.65	down	down	correct
ATOM.US	Atomera Incorporated	20210108	27.8	30.42	24.55	27.44	1954678	27.44	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20210108	0.97	0.9799	0.925	0.959	11450130	0.959	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20210108	20.4	20.89	19.96	20.41	612049	20.41	up	up	correct
ATRC.US	AtriCure Inc	20210108	56.07	57.42	56.07	56.92	258745	56.92	up	up	correct
ATRI.US	Atrion Corporation	20210108	668.73	668.73	666.54	666.54	3309	659.4335	down	down	correct
ATRO.US	Astronics Corporation	20210108	12.92	13.18	12.45	13.14	321669	13.14	up	up	correct
ATRS.US	Antares Pharma Inc	20210108	3.95	3.98	3.83	3.98	1851004	3.98	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210108	28.99	29	27.59	28.17	932343	28.17	down	up	incorrect
ATVI.US	Activision Blizzard Inc	20210108	90.07	91.37	89.53	91.3	4409111	90.8601	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20210108	6.42	6.6403	6.0102	6.2	202716	6.2	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210108	14.58	14.58	14.04	14.16	114167	14.16	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210108	14.01	14.056	12.396	13.24	390600	13.24	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20210108	37.15	37.15	35.22	35.83	252618	34.815	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210108	27.24	27.24	26.95	27.15	17000	25.518	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20210108	42.22	43.05	42.22	42.27	2913	41.1151	up	up	correct
AUDC.US	AudioCodes Ltd	20210108	29.2	29.67	29.035	29.4	168133	29.0876	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20210108	5.8201	5.8201	5.1751	5.3701	9375	5.3701	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210108	13.24	13.4816	13.06	13.4	2864794	13.4	up	up	correct
AUTL.US	Autolus Therapeutics plc	20210108	9.11	9.35	8.91	9.28	284815	9.28	up	up	correct
AUTO.US	AutoWeb Inc	20210108	2.84	2.99	2.75	2.79	126108	2.79	down	down	correct
AUVI.US	Applied UV Inc	20210108	4.95	5.28	4.926	5.09	604510	5.09	up	up	correct
AVAV.US	AeroVironment Inc	20210108	91.97	94.04	91.22	92.69	207916	92.69	up	up	correct
AVCO.US	Avalon GloboCare Corp	20210108	1.16	1.18	1.1554	1.16	175803	1.16
AVCT.US	American Virtual Cloud Technologies Inc	20210108	7.5	7.75	7.27	7.73	51390	7.73	up	up	correct
AVCTW.US	AVCTW	20210108	0.5	0.5	0.4701	0.4858	40009	0.4858	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20210108	6.88	6.94	6.66	6.84	283759	6.84	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210108	7.25	7.6997	7.06	7.51	975567	7.51	up	up	correct
AVGO.US	Broadcom Inc	20210108	447	449.99	438.646	445.64	1527347	432.7885	down	up	incorrect
AVGOP.US	Broadcom Inc	20210108	1446.62	1446.62	1446.62	1446.62	1500	1375.7672
AVGR.US	Avinger Inc	20210108	0.785	1	0.765	0.8956	107406492	0.8956	up	up	correct
AVID.US	Avid Technology Inc	20210108	17.31	17.44	16.26	16.45	302670	16.45	down	up	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20210108	45.08	48.135	44.16	48.06	272091	48.06	up	down	incorrect
AVNW.US	Aviat Networks Inc	20210108	34.36	34.43	32.1	33.39	128660	16.695	down	down	correct
AVO.US	Mission Produce Inc	20210108	15.54	15.98	15.0701	15.7	253413	15.7	up	up	correct
AVRO.US	AVROBIO Inc	20210108	15.76	15.82	14.745	15.08	275549	15.08	down	down	correct
AVT.US	Avnet Inc	20210108	37.8	38.48	37.36	37.96	750650	37.0975	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210108	2.7	2.77	2.5	2.5	3733100	2.5	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20210108	5.57	5.78	5.54	5.64	517047	5.64	up	up	correct
AWH.US	Aspira Women's Health Inc	20210108	6.43	6.53	6.09	6.32	528929	6.32	down	down	correct
AWRE.US	Aware Inc	20210108	4.04	4.1522	3.75	4.06	48876	4.06	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20210108	2.53	2.53	2.41	2.47	220146	2.47	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20210108	8.92	9.15	8.58	8.69	200744	8.69	down	up	incorrect
AXGN.US	AxoGen Inc	20210108	19.9	20.83	18.89	19.52	456079	19.52	down	up	incorrect
AXLA.US	Axcella Health Inc	20210108	5.24	5.365	5.12	5.3	69184	5.3	up	up	correct
AXNX.US	Axonics Inc	20210108	52.03	53.07	50.31	51.83	470540	51.83	down	down	correct
AXON.US	Axon Enterprise Inc	20210108	124.89	128.28	123.6	125.36	452258	125.36	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210108	78.78	80.355	76.15	77.71	250310	77.71	down	down	correct
AXTI.US	AXT Inc	20210108	11.51	11.74	10.91	11.19	477467	11.19	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210108	45.16	47.15	45.0227	46.16	1316315	44.0945	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210108	12.91	13	12.51	12.6035	9201	12.6035	down	down	correct
AYRO.US	Ayro Inc	20210108	7.2	7.3	6.59	6.82	2963471	6.82	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210108	6.62	6.77	6.49	6.75	455647	6.75	up	up	correct
AZN.US	AstraZeneca PLC	20210108	50.59	50.88	50.32	50.86	10996025	49.499	up	down	incorrect
AZPN.US	Aspen Technology Inc	20210108	142.71	145.41	140.36	142.59	315235	142.59	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210108	0.859	0.891	0.8176	0.82	333266	8.2	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210108	14.13	14.69	13.53	14.05	130801	14.05	down	up	incorrect
BAND.US	Bandwidth Inc	20210108	152	156.8159	150.8	156.07	400355	156.07	up	up	correct
BANF.US	BancFirst Corporation	20210108	63.59	63.59	60.94	62.48	84496	61.1627	down	down	correct
BANR.US	Banner Corporation	20210108	52.12	52.12	49.33	50.39	122194	48.8645	down	down	correct
BANX.US	StoneCastle Financial Corp	20210108	19.98	20.189	19.75	20.12	14021	18.67	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20210108	28.57	28.57	28.15	28.46	2586	28.46	down	up	incorrect
BATRA.US	The Liberty Braves Group	20210108	26.45	26.72	25.97	26.25	56286	26.25	down	down	correct
BATRK.US	The Liberty Braves Group	20210108	26.33	26.53	25.71	25.98	141972	25.98	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20210108	19.35	19.52	18.74	18.94	11213790	18.94	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210108	4.5	4.54	4.33	4.4	152261	4.4	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210108	1.72	1.765	1.64	1.71	168817	1.71	down	down	correct
BBI.US	Brickell Biotech Inc	20210108	1.09	1.09	1.03	1.07	3116149	1.07	down	down	correct
BBIG.US	Vinco Ventures Inc	20210108	1.38	1.38	1.33	1.36	96469	1.36	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20210108	65.14	66.63	62.94	65.51	600827	65.51	up	up	correct
BBQ.US	BBQ Holdings Inc	20210108	5	5.23	5	5.15	7916	5.15	up	up	correct
BBSI.US	Barrett Business Services Inc	20210108	71.7	71.7	68.53	70.21	34637	69.0745	down	down	correct
BCAB.US	BioAtla Inc	20210108	38.28	38.28	37.56	38.25	197648	38.25	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20210108	12.22	12.22	11.61	11.92	32718	11.4186	down	down	correct
BCDA.US	BioCardia Inc	20210108	3.76	3.88	3.6	3.8	435382	3.8	up	up	correct
BCDAW.US	BioCardia Inc	20210108	1.47	1.67	1.47	1.55	559	1.55	up	up	correct
BCEL.US	Atreca Inc	20210108	15.38	15.67	14.82	15.29	130723	15.29	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210108	4.62	4.69	4.47	4.54	461525	4.54	down	down	correct
BCML.US	BayCom Corp	20210108	15.57	15.5879	15.2	15.43	14726	15.43	down	down	correct
BCOR.US	Blucora Inc	20210108	15.97	16.15	15.59	16.05	314269	16.05	up	up	correct
BCOV.US	Brightcove Inc	20210108	18.25	18.373	17.87	18.19	145245	18.19	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210108	7.7295	7.7295	7.7295	7.7295	0	7.7295
BCPC.US	Balchem Corporation	20210108	129.5	130.34	124.49	129.81	177789	129.3041	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210108	7.83	7.995	7.575	7.74	3972893	7.74	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20210108	19.99	20.39	19.53	19.66	37726	19.66	down	up	incorrect
BDREX.US	BDREX	20210108	9.51	9.51	9.51	9.51	0	1.8748
BDRWX.US	BDRWX	20210108	9.51	9.51	9.51	9.51	0	1.8593
BDSI.US	BioDelivery Sciences International Inc	20210108	4.86	4.87	4.44	4.49	1008988	4.49	down	down	correct
BDSX.US	Biodesix Inc	20210108	19.93	22.57	19.8	21.19	117223	21.19	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210108	34	34.85	33.3001	34.11	350970	34.11	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210108	98.5	117	98.0757	101.67	1768778	101.67	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210108	43.15	43.52	41.53	42.21	381723	42.21	down	up	incorrect
BEEM.US	Beam Global	20210108	71.4085	72.3703	66.64	70.1	774214	70.1	down	down	correct
BEEMW.US	Beam Global	20210108	64	65.35	61.315	63.3	14698	63.3	down	down	correct
BELFA.US	Bel Fuse Inc	20210108	15.2	15.2	14.72	14.72	533	14.4821	down	down	correct
BELFB.US	Bel Fuse Inc	20210108	17.43	17.47	16.18	16.76	30241	16.4457	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210108	10.65	10.65	10.54	10.56	49600	10.56	down	up	incorrect
BFC.US	Bank First Corporation	20210108	68.49	68.75	68.05	68.74	22953	67.621	up	up	correct
BFI.US	BurgerFi International Inc	20210108	13.5	13.6	13.09	13.16	232701	13.16	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20210108	2.16	2.26	2.12	2.19	176761	2.19	up	down	incorrect
BFIN.US	BankFinancial Corporation	20210108	9.17	9.4	9	9.19	40094	8.8478	up	up	correct
BFRA.US	Biofrontera AG	20210108	7.76	8.4	7.4	8.13	152417	8.13	up	up	correct
BFST.US	Business First Bancshares Inc	20210108	21.44	21.4442	21.06	21.33	22392	20.9274	down	down	correct
BGCP.US	BGC Partners Inc	20210108	4.09	4.105	3.9	3.97	2557463	3.9381	down	up	incorrect
BGFDX.US	BGFDX	20210108	23.96	23.96	23.96	23.96	0	23.4249
BGFLX.US	BGFLX	20210108	23.93	23.93	23.93	23.93	0	23.3734
BGFTX.US	BGFTX	20210108	23.89	23.89	23.89	23.89	0	23.3821
BGFV.US	Big 5 Sporting Goods Corporation	20210108	12.25	12.34	11.54	12.23	708520	11.0716	down	down	correct
BGFVX.US	BGFVX	20210108	24.94	24.94	24.94	24.94	0	24.4096
BGNE.US	BeiGene Ltd	20210108	264.74	280.78	263.26	279.25	284044	279.25	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210108	0.9244	0.94	0.9121	0.94	819925	0.94	up	up	correct
BHF.US	Brighthouse Financial Inc	20210108	38.89	39.33	37.6	38.6	577938	38.6	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20210108	26.9	26.995	26.86	26.93	17380	25.4	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210108	25.93	26	25.57	25.86	92179	24.4312	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20210108	27.5	27.7055	27.42	27.65	35778	26.0221	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20210108	26.77	27.0399	26.77	26.98	29083	25.3938	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210108	10.19	10.33	10.18	10.23	243600	10.23	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210108	11.11	11.25	11.1	11.14	3038	11.14	up	up	correct
BHSEW.US	Bull Horn Holdings Corp	20210108	1.13	1.2	1.065	1.18	75782	1.18	up	down	incorrect
BHTG.US	BioHiTech Global Inc	20210108	1.26	1.2799	1.23	1.25	199059	1.25	down	down	correct
BIDU.US	Baidu Inc	20210108	227.06	241	218	240.25	22768850	240.25	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20210108	65.26	66.46	64	64.65	2268621	64.65	down	down	correct
BIIB.US	Biogen Inc	20210108	249.88	252.635	248.795	252.54	988789	252.54	up	down	incorrect
BILI.US	Bilibili Inc	20210108	114.74	120.8	113.98	118.47	9468775	118.47	up	up	correct
BIMI.US	BIMI International Medical Inc	20210108	1.74	1.77	1.71	1.7501	396221	1.7501	up	down	incorrect
BIOC.US	Biocept Inc	20210108	5.15	5.27	4.99	5.15	467244	5.15
BIOL.US	BIOLASE Inc	20210108	0.4796	0.5482	0.4444	0.525	25781869	0.525	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210108	6.38	6.7	6.3	6.53	108900	6.53	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210108	3.4	4.06	3.22	3.97	7485479	3.97	up	up	correct
BIVI.US	BioVie Inc	20210108	25.32	25.4881	23.72	24.44	38602	24.44	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210108	43.6	44.6	42.7	44.43	363366	44.43	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20210108	2.74	2.79	2.71	2.79	251371	2.5277	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20210108	2.15	2.15	2.06	2.08	95832	1.9698	down	up	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20210108	6.85	6.85	6.8199	6.8302	32011	6.236	down	down	correct
BKNG.US	Booking Holdings Inc	20210108	2256.34	2289.98	2248.47	2281.54	310544	2281.54	up	up	correct
BKR.US	Baker Hughes Company	20210108	22.79	22.91	22.26	22.47	5298374	21.7843	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20210108	16.46	16.46	16.1	16.25	7959	15.661	down	down	correct
BKYI.US	BIO	20210108	3.78	3.79	3.6201	3.74	663812	3.74	down	down	correct
BL.US	BlackLine Inc	20210108	128.12	132.51	127.229	129.69	1742818	129.69	up	up	correct
BLBD.US	Blue Bird Corporation	20210108	19	19	18.24	18.4	48535	18.4	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210108	3	3	3	3	0	3
BLCM.US	Bellicum Pharmaceuticals Inc	20210108	3.66	3.7769	3.5	3.53	254517	3.53	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210108	10.6	10.61	9.5	9.5	601481	9.5	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210108	11.54	13.11	11.42	12.27	4815100	12.27	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210108	2.68	2.98	2.58	2.83	291374	2.83	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210108	29.25	29.5	27.96	28.84	8095070	28.84	down	down	correct
BLFS.US	BioLife Solutions Inc	20210108	41.01	41.58	38.75	40.8	328259	40.8	down	down	correct
BLI.US	Berkeley Lights Inc	20210108	93.76	98.39	87.83	88.85	889356	88.85	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210108	2.86	2.94	2.75	2.81	137345	2.81	down	down	correct
BLKB.US	Blackbaud Inc	20210108	61.34	62.48	61.3	62.24	341202	62.24	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210108	20.7	21.05	20.37	20.675	1572792	20.675	down	down	correct
BLNK.US	Blink Charging Co	20210108	45.3	46.9	41.3	43.91	16235790	43.91	down	down	correct
BLNKW.US	BLNKW	20210108	40.58	42	37.5	39.68	35020	39.68	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210108	7	7.26	6.96	7.21	47791	7.21	up	up	correct
BLRX.US	BioLineRx Ltd	20210108	2.5	2.63	2.45	2.62	867688	2.62	up	up	correct
BLSA.US	BCLS Acquisition Corp	20210108	11.11	11.15	11	11	61813	11	down	up	incorrect
BLTSU.US	Bright Lights Acquisition Corp	20210108	10.55	10.55	10.4	10.43	329439	10.43	down	down	correct
BLU.US	BELLUS Health Inc	20210108	3.13	3.17	3.07	3.12	520625	3.12	down	up	incorrect
BLUCX.US	Bluestone Community Development Fund	20210108	10.06	10.06	10.06	10.06	0	9.8618
BLUE.US	bluebird bio Inc	20210108	48.4859	49.5154	47.2565	48.5159	899377	31.4222	up	down	incorrect
BMRA.US	Biomerica Inc	20210108	5.47	5.4803	5.24	5.33	107676	5.33	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210108	37.39	37.51	36.3952	37.11	24967	36.1575	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210108	91.04	92.2	89.23	89.86	2853958	89.86	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20210108	33.32	33.32	31.82	32.51	56433	31.6265	down	down	correct
BNFT.US	Benefitfocus Inc	20210108	14.82	14.8493	14.19	14.42	143687	14.42	down	down	correct
BNGO.US	Bionano Genomics Inc	20210108	4.13	4.89	3.91	4.7	137183812	4.7	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210108	2	2.3	1.9925	2.26	263624	2.26	up	up	correct
BNR.US	Burning Rock Biotech Limited	20210108	24.21	25	24.1003	24.87	231423	24.87	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20210108	5.45	5.73	5.4101	5.51	24591	5.51	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210108	3.57	3.595	3.35	3.44	163008	3.44	down	down	correct
BNTX.US	BioNTech SE	20210108	98.1	101.2	97	100.39	3988408	100.39	up	up	correct
BOCH.US	Bank of Commerce Holdings	20210108	10.99	11	10.775	10.93	78837	10.7868	down	down	correct
BOKF.US	BOK Financial Corporation	20210108	77.39	77.44	75.39	75.87	334748	74.1655	down	down	correct
BOMN.US	Boston Omaha Corporation	20210108	27.1466	27.4	26.0111	26.71	88889	26.71	down	down	correct
BOOM.US	DMC Global Inc	20210108	51.64	51.64	49.3268	49.98	46941	49.98	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20210108	2.26	2.33	2.25	2.31	133242	2.31	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20210108	13.236	13.26	12.7	13.26	2031	11.8437	up	up	correct
BOXL.US	Boxlight Corporation	20210108	1.73	1.94	1.65	1.76	14561511	1.76	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20210108	106.85	108.7	104.08	108.28	588481	108.28	up	up	correct
BPOP.US	Popular Inc	20210108	60.6	61	58.49	59.55	602410	58.1936	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210108	25.55	25.55	25.55	25.55	128	24.2008
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210108	25.58	25.73	25.55	25.73	1541	24.9097	up	up	correct
BPRN.US	The Bank of Princeton	20210108	23.86	24.02	23.67	24.02	4873	23.4855	up	up	correct
BPTH.US	Bio	20210108	3.89	4.0399	3.81	4	173281	4	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210108	16.84	16.95	16.75	16.91	9409200	16.42	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20210108	22.725	23.23	22.644	23.2	14100	21.8299	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210108	24.25	24.346	23.96	24.28	13100	22.7937	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20210108	24.8	24.8	24.27	24.64	42000	23.118	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210108	1.58	1.59	1.47	1.51	1648089	1.51	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210108	10.29	10.45	10.24	10.325	350900	10.325	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210108	0.285	0.2949	0.2699	0.284	332510	0.284	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210108	0.99	1.01	0.912	0.98	712889	0.98	down	down	correct
BRID.US	Bridgford Foods Corporation	20210108	18.27	18.45	18.27	18.27	8994	18.27
BRKL.US	Brookline Bancorp Inc	20210108	13.34	13.34	12.63	12.9	359269	12.5007	down	up	incorrect
BRKR.US	Bruker Corporation	20210108	58.31	59.74	58.02	58.98	520827	58.8531	up	up	correct
BRKS.US	Brooks Automation Inc	20210108	70.66	71.24	66.63	68.23	836682	67.9991	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20210108	0.38	0.3955	0.355	0.395	10202	0.395	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20210108	11.13	11.15	11.13	11.15	1100	11.15	up	up	correct
BRLIW.US	Brilliant Acquisition Corporation	20210108	0.71	0.75	0.7	0.7	17957	0.7	down	down	correct
BROG.US	Brooge Energy Limited	20210108	10.4147	11.24	10.4147	10.75	1935	10.75	up	up	correct
BROGW.US	Brooge Energy Limited	20210108	0.59	0.79	0.56	0.61	22500	0.61	up	down	incorrect
BRP.US	BRP Group Inc	20210108	29.88	31.67	29.25	30.21	517445	30.21	up	up	correct
BRQS.US	Borqs Technologies Inc	20210108	1.07	1.34	1.04	1.33	42220594	1.33	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210108	0.0067	0.0079	0.0066	0.007	22770031	28	up	up	correct
BRY.US	Berry Corporation	20210108	4.46	4.46	4.2	4.3	200797	4.1774	down	up	incorrect
BSBK.US	Bogota Financial Corp	20210108	9.02	9.12	8.9901	9.12	5364	9.12	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20210108	21.07	21.15	19.8288	20.16	77760	19.699	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210108	2.27	2.27	2.27	2.27	0	2.27
BSGM.US	BioSig Technologies Inc	20210108	4.43	4.6	4.34	4.56	319951	4.56	up	up	correct
BSQR.US	BSQUARE Corporation	20210108	1.59	1.68	1.57	1.65	175726	1.65	up	up	correct
BSRR.US	Sierra Bancorp	20210108	25.41	25.41	24.47	25	16633	24.1398	down	down	correct
BSVN.US	Bank7 Corp	20210108	15.7	16.0068	14.99	15.79	14335	15.4328	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20210108	48.58	51.53	47.76	48.11	369599	48.0017	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20210108	54.43	55	51.85	52.61	638214	52.61	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210108	10.59	10.6	10.38	10.49	1228775	10.49	down	down	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210108	11.5	11.575	11.37	11.38	448404	11.38	down	down	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210108	2	2.0698	1.91	1.91	604235	1.91	down	down	correct
BTB.US	Bit Brother Limited	20210108	1.75	1.83	1.74	1.77	586700	1.77	up	up	correct
BTBT.US	Bit Digital Inc	20210108	26.305	28.74	24.2	25.03	8164900	25.03	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210108	0.77	1.58	0.74	1.34	1677932	13.4	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210108	0.921	1.24	0.921	1.22	343100	1.22	up	up	correct
BTRS.US	BTRS Holdings Inc	20210108	17.6	17.6411	16.8017	16.9	601785	16.9	down	down	correct
BTRSW.US	BTRS Holdings Inc	20210108	4.63	4.87	4.43	4.87	452656	4.87	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20210108	15.28	15.58	14.31	14.65	2349524	14.65	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20210108	16.3	16.99	15.56	15.83	358560	15.83	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210108	3.91	4.05	3.7	3.85	300700	3.85	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210108	2.49	2.49	2.36	2.42	152976	4.84	down	down	correct
BUSE.US	First Busey Corporation	20210108	23.36	23.54	22.56	23.01	163010	22.1617	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210108	3.36	3.37	3.14	3.25	262317	3.25	down	down	correct
BWAC.US	Better World Acquisition Corp	20210108	10.15	10.2	10.1	10.18	187200	10.18	up	up	correct
BWACU.US	Better World Acquisition Corp	20210108	11.0131	11.23	11.01	11.1	116882	11.1	up	down	incorrect
BWACW.US	Better World Acquisition Corp	20210108	1.17	1.24	1.15	1.2342	354911	1.2342	up	down	incorrect
BWAY.US	BrainsWay Ltd	20210108	8.5	8.7048	7.7333	8.1	33641	8.1	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210108	13.22	13.22	12.75	12.94	33263	12.94	down	down	correct
BWEN.US	Broadwind Inc	20210108	9.83	10.5	8.8	8.87	1427225	8.87	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210108	19.63	19.645	19.18	19.37	15090	18.9218	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210108	34.29	35.88	33.68	34.7	78600	33.0662	up	up	correct
BXRX.US	Baudax Bio Inc	20210108	1.18	1.18	1.12	1.17	5137131	1.17	down	down	correct
BYFC.US	Broadway Financial Corporation	20210108	1.92	2.18	1.87	2.05	1824402	2.05	up	up	correct
BYND.US	Beyond Meat Inc	20210108	121.2	121.49	116.7366	118.1	4443852	118.1	down	down	correct
BYRN.US	Byrna Technologies Inc	20210108	14.8	14.8	13.8	14	50163	14	down	down	correct
BYSI.US	BeyondSpring Inc	20210108	12.31	13	12.14	12.62	251087	12.62	up	up	correct
BZUN.US	Baozun Inc	20210108	35.68	36.93	35.42	36.41	1123741	36.41	up	up	correct
CAAS.US	China Automotive Systems Inc	20210108	7	7.14	6.49	6.73	387760	6.73	down	down	correct
CABA.US	Cabaletta Bio Inc	20210108	15.34	15.3827	13.3	13.3	235430	13.3	down	up	incorrect
CAC.US	Camden National Corporation	20210108	38.89	39.97	37.67	38.66	70263	37.4596	down	down	correct
CACC.US	Credit Acceptance Corporation	20210108	337.42	342.16	331.4	340	122190	340	up	up	correct
CADCX.US	CADCX	20210108	25.08	25.08	25.08	25.08	0	23.9547
CADE.US	PA	20210108	25.85	25.9398	25.6001	25.8	5414	24.5037	down	down	correct
CADEX.US	CADEX	20210108	25.16	25.16	25.16	25.16	0	24.0344
CADFX.US	CION Ares Diversified Credit Fund W	20210108	25.3	25.3	25.3	25.3	0	24.1778
CADSX.US	CADSX	20210108	25.2	25.2	25.2	25.2	0	24.0765
CADUX.US	CADUX	20210108	25.26	25.26	25.26	25.26	0	24.1377
CADWX.US	CADWX	20210108	25.17	25.17	25.17	25.17	0	24.0464
CAKE.US	The Cheesecake Factory Incorporated	20210108	37.4	38.68	37.2	38.13	994191	38.13	up	up	correct
CALA.US	Calithera Biosciences Inc	20210108	2.79	2.81	2.67	2.75	1937221	2.75	down	down	correct
CALB.US	California BanCorp	20210108	17.17	17.34	16.875	17.01	6546	17.01	down	up	incorrect
CALM.US	Cal	20210108	38.67	38.88	37.445	38.02	488337	37.9858	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210108	31.96	31.96	31.355	31.6	7500	31.6	down	down	correct
CAMP.US	CalAmp Corp	20210108	10.16	10.28	9.77	10.03	269019	10.03	down	down	correct
CAMT.US	Camtek Ltd	20210108	23.67	23.85	22.64	22.8	124898	22.8	down	down	correct
CAN.US	Canaan Inc	20210108	6.84	6.84	5.91	6.25	17360070	6.25	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210108	4.45	4.82	4.21	4.35	2002265	4.35	down	down	correct
CAR.US	Avis Budget Group Inc	20210108	38.07	38.07	36.81	37.35	1434608	37.35	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20210108	16.1	16.35	15.78	16	322981	16	down	down	correct
CARE.US	Carter Bankshares Inc	20210108	12	12	11.31	11.65	41273	11.65	down	down	correct
CARG.US	CarGurus Inc	20210108	32.13	32.39	31.775	32.32	670831	32.32	up	up	correct
CARV.US	Carver Bancorp Inc	20210108	6.95	7.38	6.73	7.07	467152	7.07	up	up	correct
CASA.US	Casa Systems Inc	20210108	6.72	6.92	6.63	6.73	312549	6.73	up	down	incorrect
CASH.US	Meta Financial Group Inc	20210108	39.48	39.48	37.72	38.53	178243	38.3803	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20210108	2.81	2.92	2.8	2.9	521594	2.9	up	up	correct
CASS.US	Cass Information Systems Inc	20210108	39.89	40.05	38.69	39.9	68773	38.9195	up	up	correct
CASY.US	Casey's General Stores Inc	20210108	184.79	185.58	183.24	184.94	255991	183.6779	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210108	2.43	2.43	2.34	2.36	684963	14.16	down	down	correct
CATC.US	Cambridge Bancorp	20210108	77.2	77.2	72.61	74.25	13270	72.2086	down	down	correct
CATY.US	Cathay General Bancorp	20210108	36.11	36.11	34.25	34.92	345576	34.1113	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210108	15.31	15.31	14.2	14.59	10311	14.2296	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210108	8.1	8.2	7.1	7.6	9645134	7.6	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210108	6.27	6.72	6.24	6.41	1328071	6.41	up	up	correct
CBFV.US	CB Financial Services Inc	20210108	20.14	20.14	19.5	19.62	7513	18.7784	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210108	6.2	6.3	6.06	6.14	261039	6.14	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210108	3.77	3.9	3.7552	3.84	95899	3.84	up	up	correct
CBMB.US	CBM Bancorp Inc	20210108	13.51	13.55	13.51	13.51	1473	12.6456
CBNK.US	Capital Bancorp Inc	20210108	14.66	14.66	14.02	14.4	21784	14.342	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20210108	96.79	99.165	96.72	98.81	710979	97.6473	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210108	134.78	136.72	134.32	136.54	399879	134.2874	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20210108	70.68	70.68	68.92	70.05	344869	65.7563	down	up	incorrect
CBTX.US	CBTX Inc	20210108	27.14	27.14	25.9	26.43	17889	26.0681	down	down	correct
CCAC.US	WT	20210108	1.95	1.988	1.85	1.89	35813	1.89	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210108	15	15.09	14.5	14.88	6700	13.5679	down	down	correct
CCB.US	Coastal Financial Corporation	20210108	22.3944	22.51	21.76	21.96	12043	21.96	down	down	correct
CCBG.US	Capital City Bank Group Inc	20210108	26.9	26.9	25.29	25.86	15845	25.2437	down	down	correct
CCCC.US	C4 Therapeutics Inc	20210108	34.37	34.74	33.15	33.94	233236	33.94	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210108	28.54	28.83	28.5	28.69	82498	26.6534	up	up	correct
CCEL.US	Cryo	20210108	7.5	7.5	7.36	7.5	11200	7.5
CCEP.US	Coca	20210108	50.42	51.68	50.31	51.36	919558	49.8622	up	up	correct
CCLFX.US	CCLFX	20210108	10.33	10.33	10.33	10.33	0	9.718
CCLP.US	CSI Compressco LP	20210108	1.1	1.12	0.99	0.998	217341	0.978	down	down	correct
CCMP.US	CMC Materials Inc	20210108	154.92	159.66	154.92	158.28	290123	156.3837	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210108	2.78	2.85	2.37	2.55	1019391	2.55	down	down	correct
CCNE.US	CNB Financial Corporation	20210108	23.49	23.49	22.15	22.68	47638	22.0615	down	down	correct
CCNEP.US	CNB Financial Corporation	20210108	26.18	26.2	26.1	26.1	1400	24.4583	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210108	59.88	60.85	58.84	59.36	274698	56.7803	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210108	9.39	9.4	8.99	9.14	199583	9.14	down	down	correct
CCXI.US	ChemoCentryx Inc	20210108	59.93	62.82	57.97	62.78	435188	62.78	up	up	correct
CD.US	Chindata Group Holdings Limited	20210108	18.98	19.76	18.23	18.59	1133105	18.59	down	down	correct
CDAK.US	Codiak BioSciences Inc	20210108	30.98	32.485	28.589	29.38	208953	29.38	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210108	2.1	2.1	1.86	1.99	8404970	1.99	down	down	correct
CDK.US	CDK Global Inc	20210108	53.26	53.9	52.51	52.81	437552	52.1095	down	down	correct
CDLX.US	Cardlytics Inc	20210108	144.57	148.87	143.43	147.2	414209	147.2	up	up	correct
CDMO.US	Avid Bioservices Inc	20210108	13.27	13.5	12.6901	13.15	311920	13.15	down	down	correct
CDNA.US	CareDx Inc	20210108	77	81.9	76.42	80.76	827104	80.76	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210108	136.945	138.545	134.1	136.19	2049699	136.19	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20210108	2.36	2.37	2.27	2.36	534659	2.36
CDW.US	CDW Corporation	20210108	132.19	135.74	132	134.59	999402	133.3153	up	up	correct
CDXC.US	ChromaDex Corporation	20210108	5.06	5.06	4.66	4.83	536638	4.83	down	up	incorrect
CDXS.US	Codexis Inc	20210108	23.66	24.4	23.24	23.56	760720	23.56	down	up	incorrect
CDZI.US	Cadiz Inc	20210108	10.45	10.54	10.435	10.5	64888	10.5	up	up	correct
CECE.US	CECO Environmental Corp	20210108	7.34	7.37	7.04	7.25	33825	7.25	down	up	incorrect
CEDAX.US	CEDAX	20210108	26.77	26.77	26.77	26.77	0	25.8665
CEDIX.US	Destra International & Event	20210108	26.77	26.77	26.77	26.77	0	19.1862
CEDLX.US	CEDLX	20210108	26.75	26.75	26.75	26.75	0	25.8946
CEDTX.US	CEDTX	20210108	26.72	26.72	26.72	26.72	0	25.9062
CELC.US	Celcuity Inc	20210108	11.21	11.6	10.86	11.35	12006	11.35	up	up	correct
CELH.US	Celsius Holdings Inc	20210108	56.01	58.7646	55.99	58.54	3798858	58.54	up	up	correct
CELU.US	Celularity Inc	20210108	10.68	10.74	10.4	10.45	7182200	10.45	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20210108	5.09	5.13	4.93	5.1	647996	5.1	up	up	correct
CENT.US	Central Garden & Pet Company	20210108	41.62	41.62	40.82	40.94	69463	40.94	down	down	correct
CENTA.US	Central Garden & Pet Company	20210108	38.33	38.49	37.755	37.99	155370	37.99	down	up	incorrect
CENX.US	Century Aluminum Company	20210108	13.47	13.5	12.97	13.27	633571	13.27	down	up	incorrect
CERC.US	Cerecor Inc	20210108	2.7	2.77	2.5	2.5	3733145	2.5	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210108	16	16.115	15.5	15.71	261059	15.71	down	up	incorrect
CERN.US	Cerner Corporation	20210108	79.5	80	78.37	79.86	1586941	78.9248	up	up	correct
CERS.US	Cerus Corporation	20210108	7.42	7.77	7.345	7.355	2726800	7.355	down	down	correct
CERT.US	Certara Inc	20210108	32.67	35.23	32.5	35.13	772120	35.13	up	up	correct
CETX.US	Cemtrex Inc	20210108	1.4276	1.4276	1.36	1.37	1072988	1.37	down	up	incorrect
CETXP.US	Cemtrex Inc	20210108	2.5	2.5	2.1	2.11	5877	1.9138	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210108	0.103	0.105	0.0977	0.1008	49218	0.1008	down	down	correct
CEVA.US	CEVA Inc	20210108	51.33	51.94	50.1	50.91	179621	50.91	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210108	11.6	11.74	11.28	11.69	110665	11.69	up	up	correct
CFBK.US	CF Bankshares Inc	20210108	16	16.115	16	16	3063	15.8909
CFFI.US	C&F Financial Corporation	20210108	38.57	39.2499	38	38.02	8270	36.8666	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20210108	13.22	13.32	13.05	13.3	676084	12.5498	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210108	10.35	10.4	10.32	10.4	105200	10.4	up	up	correct
CFMS.US	Conformis Inc	20210108	0.8046	0.8299	0.7551	0.795	2488029	0.795	down	down	correct
CFRX.US	ContraFect Corporation	20210108	5.37	5.61	5.32	5.43	187197	5.43	up	up	correct
CG.US	The Carlyle Group Inc	20210108	31.7	32.23	31.51	32.16	2061242	31.4681	up	up	correct
CGBD.US	TCG BDC Inc	20210108	10.86	10.93	10.7	10.87	176860	9.7382	up	down	incorrect
CGC.US	Canopy Growth Corporation	20210108	30.8293	30.9	29.3414	30.17	6844694	30.17	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210108	24.13	24.13	24.13	24.13	0	23.3866
CGEM.US	Cullinan Oncology Inc	20210108	42	43	27.98	29.91	4054268	29.91	down	up	incorrect
CGEN.US	Compugen Ltd	20210108	13.24	14.3	13.12	13.32	2083129	13.32	up	up	correct
CGNX.US	Cognex Corporation	20210108	85.94	88.15	85.38	85.79	803828	85.5313	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210108	15.61	15.61	15.22	15.46	38904	14.3391	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210108	14.52	14.99	12.6201	13.12	560437	13.12	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20210108	3.2	3.265	3.06	3.13	58423	3.13	down	down	correct
CHCO.US	City Holding Company	20210108	73.41	73.41	70.98	72.15	80896	69.9579	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20210108	212	213.88	209.23	211.89	148304	211.2404	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210108	25.4	25.45	24.2	25.41	513398	25.41	up	up	correct
CHEK.US	Check	20210108	1.702	1.72	1.58	1.66	14472100	1.66	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210108	13.63	13.8	13.6	13.79	440419	12.7907	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210108	128.92	132.05	127.875	131.96	1295140	131.96	up	up	correct
CHMG.US	Chemung Financial Corporation	20210108	34.65	34.65	33.71	33.73	9615	32.8325	down	down	correct
CHNG.US	Change Healthcare Inc	20210108	23.8255	24.2	23.8	24.14	11898108	24.14	up	up	correct
CHNGU.US	Change Healthcare Inc	20210108	80.94	80.94	80.74	80.74	101800	77.5223	down	down	correct
CHNR.US	China Natural Resources Inc	20210108	1.63	1.77	1.51	1.62	407212	1.62	down	down	correct
CHPM.US	CHP Merger Corp	20210108	10.36	10.47	10.35	10.47	12460	10.47	up	down	incorrect
CHPMU.US	CHP Merger Corp	20210108	10.914	10.914	10.914	10.914	0	10.914
CHPMW.US	CHP Merger Corp	20210108	1.3	1.4	1.28	1.4	2300	1.4	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20210108	17.84	18.31	17.58	18.18	1679910	18.18	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210108	96.27	98.65	96.11	97.36	1249714	95.2349	up	up	correct
CHSCL.US	CHS Inc	20210108	29.45	29.45	29.15	29.27	29711	27.4488	down	down	correct
CHSCM.US	CHS Inc	20210108	27.67	27.67	27.3	27.4198	12442	25.8104	down	down	correct
CHSCN.US	CHS Inc	20210108	27.6	27.6	27.35	27.445	9828	25.7552	down	down	correct
CHSCO.US	CHS Inc	20210108	28.314	28.37	28.23	28.31	10373	26.4276	down	down	correct
CHSCP.US	CHS Inc	20210108	29.35	29.54	29.26	29.54	10706	27.667	up	up	correct
CHTR.US	Charter Communications Inc	20210108	624.39	634.79	624.39	634.38	1051118	634.38	up	up	correct
CHUY.US	Chuy's Holdings Inc	20210108	28.97	28.97	27.55	28.45	65262	28.45	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20210108	9.57	9.65	9.49	9.61	235951	8.8636	up	up	correct
CHX.US	ChampionX Corporation	20210108	18.55	18.89	17.53	17.79	1621203	17.79	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20210108	14.39	14.54	14.33	14.52	253983	13.4665	up	up	correct
CIDM.US	Cinedigm Corp	20210108	0.715	0.7492	0.7	0.7125	8201739	0.7125	down	down	correct
CIGI.US	Colliers International Group Inc	20210108	87.3	89.07	86.29	87.11	58600	86.9833	down	down	correct
CIH.US	China Index Holdings Limited	20210108	2.04	2.15	2.03	2.11	156454	2.11	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210108	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210108	87.92	87.92	86.55	87.78	685995	85.8854	down	down	correct
CIVB.US	Civista Bancshares Inc	20210108	19.05	19.1	18.29	18.89	31712	18.4615	down	down	correct
CIZN.US	Citizens Holding Company	20210108	21.8	21.8	21.51	21.6	3716	20.5376	down	up	incorrect
CJJD.US	China Jo	20210108	1.06	1.13	1.06	1.1	569592	1.1	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20210108	2.88	2.88	2.6727	2.74	964133	2.74	down	down	correct
CLAR.US	Clarus Corporation	20210108	16.7	16.99	16.055	16.33	91790	16.2568	down	down	correct
CLBK.US	Columbia Financial Inc	20210108	16.36	16.36	15.7101	16	384972	16	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20210108	1.59	1.62	1.56	1.6	243612	1.6	up	up	correct
CLBT.US	Cellebrite DI	20210108	10.49	10.7	10.49	10.51	206400	10.51	up	up	correct
CLDB.US	Cortland Bancorp	20210108	18.4	18.4	18.4	18.4	287	18.0399
CLDX.US	Celldex Therapeutics Inc	20210108	17.49	17.91	16.98	17.53	493501	17.53	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20210108	3.92	3.95	3.68	3.78	340795	3.78	down	down	correct
CLFD.US	Clearfield Inc	20210108	25.96	26.17	25.57	25.88	52313	25.88	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210108	13.69	13.69	12.8	13.33	23162	13.33	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20210108	3.14	3.39	3.14	3.37	566219	3.37	up	up	correct
CLLS.US	Cellectis S.A	20210108	29.57	31.43	29.5	29.58	673151	29.58	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210108	3.22	3.2201	3.0111	3.105	108153	3.105	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210108	11.628	11.66	9.8	10.25	17507760	10.25	down	down	correct
CLNN.US	Clene Inc	20210108	7.47	7.47	6.6	6.9344	55393	6.9344	down	down	correct
CLNNW.US	Clene Inc	20210108	0.76	0.81	0.7	0.79	312782	0.79	up	up	correct
CLOV.US	Clover Health Investments Corp	20210108	15.3	17.24	14.55	15.9	15379993	15.9	up	up	correct
CLPS.US	CLPS Incorporation	20210108	3.7	4.18	3.42	3.69	2546108	3.69	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210108	16	16	15.02	15.65	159622	15.65	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210108	1.93	1.96	1.87	1.9	1448162	1.9	down	down	correct
CLRO.US	ClearOne Inc	20210108	2.45	2.49	2.39	2.47	47595	2.47	up	up	correct
CLSD.US	Clearside Biomedical Inc	20210108	3.78	3.81	3.38	3.47	1277805	3.47	down	down	correct
CLSK.US	CleanSpark Inc	20210108	42.39	42.604	37.7131	38.9	3399052	38.9	down	down	correct
CLSN.US	Celsion Corporation	20210108	0.829	0.981	0.782	0.854	8781935	0.854	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210108	9.85	9.86	8.72	8.83	1046600	8.83	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20210108	2.047	2.047	1.78	1.805	288500	1.805	down	down	correct
CLVS.US	Clovis Oncology Inc	20210108	5.04	5.19	4.93	5.05	4188575	5.05	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20210108	2.244	2.2801	2.1	2.25	161512	2.1303	up	up	correct
CLXT.US	Calyxt Inc	20210108	4.69	4.78	4.6074	4.66	97859	4.66	down	down	correct
CMBM.US	Cambium Networks Corporation	20210108	26.85	27.61	26.23	26.66	229617	26.66	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20210108	42.82	42.82	41.23	42.21	62692	41.9974	down	down	correct
CMCSA.US	Comcast Corporation	20210108	50.359	51.66	50.31	51.54	22140410	50.8604	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20210108	13.72	13.75	13.42	13.55	9123	13.0787	down	up	incorrect
CME.US	CME Group Inc	20210108	196.9816	200.86	196.9816	199.68	1867415	193.5467	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210108	16.35	17.67	16.24	17.37	2287700	17.37	up	down	incorrect
CMII.US	CM Life Sciences II Inc	20210108	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20210108	8.775	8.985	8.52	8.63	77157	8.63	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210108	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210108	35.2	35.84	31.52	32.8	8064	32.8	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210108	15.02	15.48	14.87	15.06	3134	15.06	up	up	correct
CMPR.US	Cimpress plc	20210108	93.1	95.42	90.43	91.65	145749	91.65	down	down	correct
CMPS.US	COMPASS Pathways plc	20210108	47.49	47.49	44.24	45.21	239312	45.21	down	down	correct
CMRX.US	Chimerix Inc	20210108	6.5535	9.36	6.55	8.42	20386086	8.42	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20210108	22.2	22.2	21.58	21.92	158359	21.5409	down	down	correct
CNBKA.US	Century Bancorp Inc	20210108	78.5	79.42	77.93	79.42	5548	78.858	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210108	12.8	12.8	12.08	12.37	196194	12.37	down	down	correct
CNDT.US	Conduent Incorporated	20210108	5.04	5.05	4.8	4.95	1153403	4.95	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210108	2.69	4.75	2.63	3.09	202776188	3.09	up	up	correct
CNFR.US	Conifer Holdings Inc	20210108	2.97	3.01	2.86	2.93	35585	2.93	down	up	incorrect
CNNB.US	Cincinnati Bancorp Inc	20210108	11.93	11.93	11.93	11.93	288	11.93
CNOB.US	ConnectOne Bancorp Inc	20210108	21.73	21.97	20.49	20.85	88175	20.5323	down	down	correct
CNRLX.US	CNRLX	20210108	11.59	11.59	11.59	11.59	0	11.59
CNROX.US	CNROX	20210108	10.27	10.27	10.27	10.27	0	9.5255
CNSL.US	Consolidated Communications Holdings Inc	20210108	5.33	5.33	5.06	5.16	379597	5.16	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210108	1.79	1.82	1.73	1.81	738028	1.81	up	up	correct
CNTG.US	Centogene N.V	20210108	11.45	11.88	11.435	11.66	49497	11.66	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210108	202	210	190	190	303300	190	down	down	correct
CNTY.US	Century Casinos Inc	20210108	6.51	6.57	6.36	6.56	215368	6.56	up	up	correct
CNXC.US	Concentrix Corporation	20210108	104.45	110.57	101.94	109.86	287100	109.711	up	up	correct
CNXN.US	PC Connection Inc	20210108	51.95	52.06	50.46	50.79	73430	49.4602	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210108	1.41	1.475	1.38	1.43	1376835	1.43	up	up	correct
CODA.US	Coda Octopus Group Inc	20210108	6.26	6.4606	6.26	6.42	4299	6.42	up	up	correct
CODX.US	Co	20210108	10.86	11.19	10.71	11.02	1677704	11.02	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20210108	30.962	31.15	30.89	31.15	2221	30.0447	up	up	correct
COGT.US	Cogent Biosciences Inc	20210108	11.88	12.1275	11.84	11.91	135824	11.91	up	down	incorrect
COHR.US	Coherent Inc	20210108	172	179.05	170.58	173.81	275970	173.81	up	up	correct
COHU.US	Cohu Inc	20210108	43.03	43.2	40.68	42	627649	42	down	down	correct
COKE.US	Coca	20210108	270.94	272.58	269.525	272.42	27748	271.5999	up	up	correct
COLB.US	Columbia Banking System Inc	20210108	40.45	40.45	38.93	40.05	579333	38.9387	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210108	22.53	22.97	21.55	21.69	466038	21.69	down	down	correct
COLM.US	Columbia Sportswear Company	20210108	89.16	89.98	87.63	88.74	182964	87.8571	down	down	correct
COMM.US	CommScope Holding Company Inc	20210108	14.15	14.36	13.75	13.95	1590056	13.95	down	down	correct
COMS.US	COMSovereign Holding Corp	20210108	1.96	2.22	1.96	2.06	9322	6.18	up	up	correct
CONE.US	CyrusOne Inc	20210108	69.77	71.3616	69.17	69.38	432206	67.9135	down	down	correct
CONN.US	Conn's Inc	20210108	12.91	13	12.62	13	207438	13	up	up	correct
CONX.US	CONX Corp	20210108	10.18	10.2	10.11	10.17	166000	10.17	down	up	incorrect
CONXU.US	CONX Corp	20210108	10.52	10.6	10.46	10.46	92768	10.46	down	up	incorrect
CONXW.US	CONX Corp	20210108	1.69	1.69	1.53	1.55	48432	1.55	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20210108	10.49	10.53	10.45	10.5154	100009	10.5154	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210108	30.16	30.36	28.73	29.51	1482918	29.51	down	up	incorrect
CORE.US	Core	20210108	33.29	33.29	32.045	32.35	208309	32.0558	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210108	27.37	27.54	26.69	27.17	889799	27.17	down	down	correct
COST.US	Costco Wholesale Corporation	20210108	368.115	370.26	364.29	369.94	2599696	367.1385	up	up	correct
COUP.US	Coupa Software Incorporated	20210108	338.75	345.82	335.95	345	1121675	345	up	up	correct
COWN.US	Cowen Inc	20210108	28.49	28.49	26.73	27.55	1035835	27.2658	down	down	correct
COWNL.US	Cowen Group Inc	20210108	27.1952	27.2	27.1001	27.14	6844	25.265	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210108	13.64	13.648	13.0127	13.225	5738	13.225	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210108	3.1	3.15	3.06	3.09	20428	3.09	down	down	correct
CPLP.US	Capital Product Partners L.P	20210108	9.1	9.22	8.9	8.96	75046	8.6565	down	down	correct
CPRDX.US	CPRDX	20210108	10.19	10.19	10.19	10.19	0	9.7384
CPREX.US	CPREX	20210108	10.2	10.2	10.2	10.2	0	9.7299
CPRSX.US	CPRSX	20210108	10.2	10.2	10.2	10.2	0	9.8064
CPRT.US	Copart Inc	20210108	120.67	124.01	120.46	122.18	843522	122.18	up	up	correct
CPRTX.US	CPRTX	20210108	10.19	10.19	10.19	10.19	0	9.7912
CPRX.US	Catalyst Pharmaceuticals Inc	20210108	3.57	3.57	3.4	3.48	1782393	3.48	down	down	correct
CPSH.US	CPS Technologies Corporation	20210108	3.03	3.94	2.9801	3.58	2086996	3.58	up	down	incorrect
CPSI.US	Computer Programs and Systems Inc	20210108	29.6	29.6	28.61	29.24	74737	29.24	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20210108	4.36	4.57	4.36	4.53	20296	4.53	up	up	correct
CPTAG.US	Capitala Finance Corp	20210108	24.5486	24.5496	24.18	24.21	8534	22.8721	down	down	correct
CPTAL.US	Capitala Finance Corp	20210108	24.25	24.7	24.105	24.29	17732	22.8869	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210108	18.5	18.5	18.13	18.26	68700	16.8343	down	down	correct
CRAI.US	CRA International Inc	20210108	54.43	56.24	54.38	54.86	27031	54.1627	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210108	1.47	1.47	1.38	1.41	3507289	1.41	down	down	correct
CRDF.US	Cardiff Oncology Inc	20210108	18.54	19.31	17.65	18.32	819201	18.32	down	down	correct
CRDFX.US	CRDFX	20210108	24.14	24.14	24.14	24.14	0	23.3972
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210108	24.13	24.13	24.13	24.13	0	23.0057
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210108	2.7	2.88	2.69	2.69	180873	2.69	down	down	correct
CRDLX.US	CRDLX	20210108	24.13	24.13	24.13	24.13	0	23.3882
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210108	24.13	24.13	24.13	24.13	0	23.3876
CREDX.US	CREDX	20210108	10.44	10.44	10.44	10.44	0	9.9819
CREG.US	China Recycling Energy Corporation	20210108	6.35	6.6	5.56	6.01	457238	6.01	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210108	4.77	4.79	4.6	4.69	108612	4.69	down	down	correct
CREX.US	Creative Realities Inc	20210108	1.5	1.51	1.43	1.47	202927	1.47	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210108	0.2	0.2072	0.1651	0.17	3200	0.17	down	down	correct
CRIS.US	Curis Inc	20210108	9.3	10.3	9.25	10.09	2508613	10.09	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20210108	5	5.01	4.8	4.8	2330	4.8	down	up	incorrect
CRMD.US	CorMedix Inc	20210108	8.18	8.84	8.12	8.78	1204195	8.78	up	up	correct
CRMT.US	America's Car	20210108	119.78	120.7	117.752	119.5	30289	119.5	down	down	correct
CRNC.US	Cerence Inc	20210108	111	114.23	101.3901	102.74	1016689	102.74	down	down	correct
CRNT.US	Ceragon Networks Ltd	20210108	2.97	3.49	2.96	3.41	3441175	3.41	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210108	14.6	15.35	14.6	15.17	145156	15.17	up	up	correct
CRON.US	Cronos Group Inc	20210108	8.88	9.09	8.6	9.06	5245386	9.06	up	up	correct
CROX.US	Crocs Inc	20210108	67.8	68.58	65.95	66.78	995076	66.78	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20210108	198.93	210.39	185.8802	193.82	5062317	193.82	down	down	correct
CRSR.US	Corsair Gaming Inc	20210108	39.55	40.41	37.205	38.31	1866551	38.31	down	down	correct
CRTD.US	Creatd Inc	20210108	4.2	4.2	4.1	4.17	19619	4.17	down	down	correct
CRTO.US	Criteo S.A	20210108	20.375	20.375	19.19	19.42	235419	19.42	down	up	incorrect
CRTX.US	Cortexyme Inc	20210108	30.85	31.78	29.71	30.44	140921	30.44	down	down	correct
CRUS.US	Cirrus Logic Inc	20210108	92.5	92.88	89.75	91.12	407505	91.12	down	up	incorrect
CRVL.US	CorVel Corporation	20210108	110.67	110.67	107	107.7	33831	107.7	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210108	3.89	3.97	3.83	3.91	92226	3.91	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20210108	225.83	228.82	220.11	223.73	3537355	223.73	down	down	correct
CRWS.US	Crown Crafts Inc	20210108	7.46	7.5	7.39	7.4	15281	6.7621	down	down	correct
CSBR.US	Champions Oncology Inc	20210108	11.22	11.37	10.88	10.93	14289	10.93	down	down	correct
CSCO.US	Cisco Systems Inc	20210108	44.48	45.41	44.25	45.06	20936279	44.134	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20210108	0.6662	0.6768	0.6401	0.6563	2501402	0.6563	down	down	correct
CSGP.US	CoStar Group Inc	20210108	911.37	924.48	906.85	919.52	153888	91.952	up	up	correct
CSGS.US	CSG Systems International Inc	20210108	46.34	46.34	45.24	45.54	187957	44.597	down	up	incorrect
CSII.US	Cardiovascular Systems Inc	20210108	46.48	46.73	45.34	46.37	142918	46.37	down	down	correct
CSIQ.US	Canadian Solar Inc	20210108	57.87	58.77	54.7	56.07	2318997	56.07	down	down	correct
CSPI.US	CSP Inc	20210108	9.04	9.04	8.92	8.99	3264	8.99	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20210108	15.3845	15.67	15.3845	15.6	266141	14.5736	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210108	20.8452	20.8452	18.85	19.31	24500	19.31	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210108	24.515	24.67	24.513	24.61	18700	22.4648	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210108	24.97	25.11	24.77	24.89	12597	22.7686	down	up	incorrect
CSTE.US	Caesarstone Ltd	20210108	13.75	13.75	12.72	12.94	114113	12.6669	down	down	correct
CSTL.US	Castle Biosciences Inc	20210108	76.59	80.12	76.59	79.61	267298	79.61	up	down	incorrect
CSTR.US	Capstar Financial Holdings Inc	20210108	16	16.1	15.85	16	49424	15.8127
CSWC.US	Capital Southwest Corporation	20210108	18.5	18.66	18.35	18.61	116138	16.8436	up	up	correct
CSWI.US	CSW Industrials Inc	20210108	124.08	125.65	119.85	122.07	99946	121.5003	down	down	correct
CSX.US	CSX Corporation	20210108	93.86	96.27	93.86	95.84	4176892	31.5904	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210108	10.35	10.4	10.35	10.37	23634	10.37	up	up	correct
CTAS.US	Cintas Corporation	20210108	353.92	358.45	348.91	350.15	398413	347.0248	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20210108	39.55	39.75	38.13	39.22	48658	37.8208	down	down	correct
CTG.US	Computer Task Group Incorporated	20210108	6.79	6.83	6.7	6.79	15755	6.79
CTHR.US	Charles & Colvard Ltd	20210108	1.35	1.37	1.28	1.34	351792	1.34	down	down	correct
CTIB.US	Yunhong CTI Ltd	20210108	1.82	1.93	1.77	1.87	197430	1.87	up	down	incorrect
CTIC.US	CTI BioPharma Corp	20210108	3.5	3.54	3.365	3.39	377058	3.39	down	down	correct
CTLP.US	Cantaloupe Inc	20210108	10.48	10.68	10.4061	10.63	152582	10.63	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210108	7.26	7.41	7.2	7.4	294431	7.4	up	up	correct
CTRE.US	CareTrust REIT Inc	20210108	22.52	22.57	22.05	22.4	718167	21.3658	down	down	correct
CTRM.US	Castor Maritime Inc	20210108	0.1745	0.195	0.1745	0.195	28834472	1.95	up	up	correct
CTRN.US	Citi Trends Inc	20210108	53.21	54.49	52.64	53.87	88995	53.87	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20210108	81.12	82.06	80.96	81.95	2704672	80.92	up	up	correct
CTSO.US	Cytosorbents Corporation	20210108	8.38	8.98	8.33	8.92	361608	8.92	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210108	1.1	1.14	1.06	1.13	916048	1.13	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210108	0.36	0.36	0.32	0.32	5803	0.32	down	down	correct
CTXS.US	Citrix Systems Inc	20210108	129.39	131.11	128.22	130.85	1039492	129.017	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210108	5.625	5.8937	5.5836	5.7697	73562	4.8606	up	up	correct
CUE.US	Cue Biopharma Inc	20210108	12.97	13.4	12.6002	12.99	195625	12.99	up	up	correct
CUEN.US	Cuentas Inc	20210108	3.33	3.34	2.95	3.34	2446	8.35	up	up	correct
CURI.US	CuriosityStream Inc	20210108	16.36	17.19	16.05	16.33	596558	16.33	down	down	correct
CURIW.US	CuriosityStream Inc	20210108	4.51	5.54	4.51	4.72	153496	4.72	up	up	correct
CUTR.US	Cutera Inc	20210108	24.24	24.5	23.49	23.92	59212	23.92	down	down	correct
CVAC.US	CureVac N.V	20210108	107.71	109.17	102.02	107.62	656331	107.62	down	up	incorrect
CVBF.US	CVB Financial Corp	20210108	21.66	21.89	20.8297	21.26	580300	20.5517	down	down	correct
CVCO.US	Cavco Industries Inc	20210108	192.78	195.07	179.9	180.14	52124	180.14	down	up	incorrect
CVCY.US	Central Valley Community Bancorp	20210108	16.4	16.4	16	16.17	33145	15.7883	down	down	correct
CVET.US	Covetrus Inc	20210108	31.31	32.66	31.05	32.55	829768	32.55	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210108	9.41	9.475	8.84	8.94	358427	8.94	down	down	correct
CVGW.US	Calavo Growers Inc	20210108	72.7	72.7	69.14	70.09	94252	68.169	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210108	15.75	16.04	15.56	15.77	97371	15.77	up	down	incorrect
CVLT.US	Commvault Systems Inc	20210108	57.74	58	56.78	57.3	236884	57.3	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20210108	18	18	17.52	17.84	22839	17.3563	down	down	correct
CVV.US	CVD Equipment Corporation	20210108	4.17	4.3344	4.1	4.18	20900	4.18	up	down	incorrect
CWBC.US	Community West Bancshares	20210108	8.92	9.23	8.75	9.1	18094	8.8952	up	up	correct
CWBR.US	CohBar Inc	20210108	1.41	1.42	1.35	1.38	210040	1.38	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210108	12.99	13.24	12.8	13.01	89809	12.7404	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20210108	60.48	60.71	58.48	58.98	354851	58.98	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210108	1.02	1.024	1	1.01	117524	1.01	down	down	correct
CXDO.US	Crexendo Inc	20210108	7.26	7.45	7.26	7.34	13089	7.34	up	up	correct
CYAD.US	Celyad Oncology SA	20210108	8.7	8.7	8.1	8.17	9673	8.17	down	down	correct
CYAN.US	Cyanotech Corporation	20210108	3.39	3.4	3.12	3.1731	12849	3.1731	down	down	correct
CYBE.US	CyberOptics Corporation	20210108	25.194	25.24	24.29	24.67	112544	24.67	down	down	correct
CYBR.US	CyberArk Software Ltd	20210108	153.78	154.96	150.77	152.58	550851	152.58	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210108	8.11	8.94	8.11	8.86	452283	8.86	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210108	3.26	3.3	3.15	3.26	108132	3.26
CYPS.US	Cyclo3pss Corporation	20210108	0.0035	0.004	0.0035	0.004	20000	0.004	up	up	correct
CYRN.US	Cyren Ltd	20210108	1.22	1.23	1.1	1.2	864165	1.2	down	up	incorrect
CYRX.US	Cryoport Inc	20210108	55.9663	57.16	54.7448	56.6	565333	56.6	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210108	4.82	5.2	4.8	5.05	237952	5.05	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20210108	1.25	1.41	1.24	1.3	15400	1.3	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210108	21.77	22.25	20.98	21.55	579779	21.55	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20210108	2.61	2.62	2.5366	2.59	388546	2.59	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210108	10.85	10.94	10.6	10.7	379286	10.7	down	up	incorrect
CYXTW.US	Cyxtera Technologies Equity Warrant	20210108	2.14	2.6	2.14	2.6	149808	2.6	up	up	correct
CZNC.US	Citizens & Northern Corporation	20210108	21.19	21.19	20.07	20.76	22130	19.8074	down	down	correct
CZR.US	Caesars Entertainment Inc	20210108	77.85	79.5	77.45	78.8	3305318	78.8	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20210108	10.95	11.04	10.75	10.88	20093	10.6539	down	down	correct
DADA.US	Dada Nexus Limited	20210108	42.8	44.3	41.01	43.17	2547968	43.17	up	down	incorrect
DAKT.US	Daktronics Inc	20210108	5.35	5.35	5.13	5.22	193349	5.22	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210108	1.68	1.69	1.66	1.68	15834	6.2896
DARE.US	Daré Bioscience Inc	20210108	1.35	1.39	1.32	1.38	863346	1.38	up	up	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210108	10.345	10.4	10.26	10.32	69280	10.32	down	down	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210108	10.75	11.62	10.75	10.8575	15359	10.8575	up	up	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210108	1.27	1.3	1.1499	1.2	157966	1.2	down	down	correct
DBVT.US	DBV Technologies S.A	20210108	3.42	3.91	3.39	3.91	1314753	3.91	up	up	correct
DBX.US	Dropbox Inc	20210108	22.6161	22.73	22.23	22.5	5240095	22.5	down	down	correct
DCBO.US	Docebo Inc	20210108	62.89	63.895	61.46	61.6	20000	61.6	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20210108	16.95	16.96	16.325	16.92	121334	16.4088	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210108	25.085	25.39	24.951	25.39	2800	24.066	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210108	55.76	57.99	55.18	56.24	398431	56.24	up	up	correct
DCT.US	Duck Creek Technologies Inc	20210108	40.44	43.73	39.5	43.58	604960	43.58	up	up	correct
DCTH.US	Delcath Systems Inc	20210108	18.35	18.68	16.74	17.29	126427	17.29	down	down	correct
DDOG.US	Datadog Inc	20210108	97.55	100.25	97.5	99.94	2564963	99.94	up	down	incorrect
DENN.US	Denny's Corporation	20210108	14.74	14.8607	14.32	14.56	742426	14.56	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20210108	0.94	0.98	0.8725	0.97	1997741	0.97	up	up	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210108	10.895	11	10.7901	10.81	46356	10.81	down	up	incorrect
DFPHU.US	DFP Healthcare Acquisitions Corp	20210108	11.25	11.25	11.25	11.25	801	11.25
DFPHW.US	DFP Healthcare Acquisitions Corp	20210108	2.14	2.14	1.95	2	18000	2	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210108	1.01	1.04	0.91	0.98	334547	0.98	down	down	correct
DGICA.US	Donegal Group Inc	20210108	14.42	14.42	14.09	14.3	43836	13.6988	down	down	correct
DGICB.US	Donegal Group Inc	20210108	12.5747	12.5747	12.5747	12.5747	1013	12.2103
DGII.US	Digi International Inc	20210108	19.6	19.725	18.63	19	213487	19	down	down	correct
DGLY.US	Digital Ally Inc	20210108	2.73	2.74	2.55	2.63	8630496	2.63	down	up	incorrect
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210108	12.73	12.93	12.32	12.61	101012	12.61	down	down	correct
DHC.US	Diversified Healthcare Trust	20210108	4.31	4.31	4.15	4.25	1459871	4.2199	down	down	correct
DHCNI.US	DHCNI	20210108	23.3	23.36	23.03	23.24	23900	21.9034	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20210108	24.1	24.2	24.08	24.2	9236	24.2	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20210108	157.99	157.99	154.65	156.65	8060	153.9934	down	down	correct
DIOD.US	Diodes Incorporated	20210108	79.64	79.84	76.47	77.04	259232	77.04	down	up	incorrect
DISCA.US	Discovery Inc	20210108	34.359	34.68	33.37	34.63	11310590	34.63	up	up	correct
DISCB.US	Discovery Inc	20210108	35.95	35.95	35.95	35.95	548	35.95
DISCK.US	Discovery Inc	20210108	29.84	30.23	29.04	30.16	4372839	30.16	up	down	incorrect
DISH.US	DISH Network Corporation	20210108	32.6	33.19	32.48	33.16	4344319	33.16	up	down	incorrect
DJCO.US	Daily Journal Corporation	20210108	380	382.99	377.2	377.2	9823	377.2	down	down	correct
DKNG.US	DraftKings Inc	20210108	50.31	52.62	49.91	52	18242398	52	up	up	correct
DLHC.US	DLH Holdings Corp	20210108	10.15	10.15	9.85	9.96	51479	9.96	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210108	3.59	3.75	3.5192	3.69	82001	3.69	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20210108	11.74	11.99	11.6401	11.73	180873	11.73	down	down	correct
DLTR.US	Dollar Tree Inc	20210108	114.72	115.45	112.19	112.97	1928231	112.97	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210108	10	10	9.15	9.5	99056	9.5	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210108	11.96	12.16	11.9501	11.97	73038	10.9149	up	up	correct
DMRC.US	Digimarc Corporation	20210108	47.94	49.07	46.6	47.53	120003	47.53	down	down	correct
DMTK.US	DermTech Inc	20210108	37.93	38.76	33.69	34.56	1292911	34.56	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210108	75.97	80.75	75.5	80.03	682352	80.03	up	up	correct
DOCU.US	DocuSign Inc	20210108	241.6	246.39	240.78	244.54	3334887	244.54	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210108	1.96	2.41	1.93	2.24	628486	2.24	up	up	correct
DOMO.US	Domo Inc	20210108	60.4	64.19	60.345	62.11	396616	62.11	up	down	incorrect
DOOO.US	BRP Inc	20210108	66.38	67.53	66.25	67.14	31819	66.8979	up	up	correct
DORM.US	Dorman Products Inc	20210108	94.79	96.36	93.97	95.46	123519	95.46	up	up	correct
DOX.US	Amdocs Limited	20210108	70.15	71.52	70.1	70.44	628578	69.1459	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20210108	11.9	11.9	10.98	11.02	5767806	11.02	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20210108	4.25	5.75	3.85	5.35	1014522	5.35	up	up	correct
DRIO.US	DarioHealth Corp	20210108	20.21	20.33	16.64	16.64	222619	16.64	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210108	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210108	22.82	24.25	22.82	23.29	775547	23.29	up	down	incorrect
DRRX.US	DURECT Corporation	20210108	2.11	2.145	2.045	2.09	563116	2.09	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210108	2.6	2.7399	2.33	2.45	692831	2.45	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210108	10.03	10.11	10	10.11	69000	10.11	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20210108	10.65	11	10.65	11	2201	11	up	up	correct
DSACW.US	Duddell Street Acquisition Corp	20210108	1.5001	1.5001	1.5	1.5	698	1.5	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20210108	58.51	60.93	58.51	60.85	129612	60.85	up	up	correct
DSKE.US	Daseke Inc	20210108	5.88	5.88	5.58	5.75	366709	5.75	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210108	0.185	0.185	0.175	0.1751	48950	0.1751	down	down	correct
DSPG.US	DSP Group Inc	20210108	17.06	17.06	16.52	16.6	74162	16.6	down	down	correct
DSWL.US	Deswell Industries Inc	20210108	3.11	3.14	3.06	3.08	3080	2.9498	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20210108	2.44	2.5	2.37	2.44	102301	2.44
DTIL.US	Precision BioSciences Inc	20210108	9.75	9.87	9.05	9.53	1273354	9.53	down	down	correct
DTSS.US	Datasea Inc	20210108	2.2	2.28	2.05	2.22	79858	2.22	up	up	correct
DTST.US	Data Storage Corporation	20210108	0.16	0.1713	0.14	0.155	23546	0.155	down	up	incorrect
DUNEU.US	Dune Acquisition Corporation	20210108	10.2646	10.29	10.26	10.28	17594	10.28	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210108	7.68	7.76	7.5501	7.76	64271	7.76	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210108	4.51	4.77	4.41	4.77	28561	4.77	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20210108	4.88	5.03	4.79	4.99	2390006	4.99	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20210108	3.7	3.7	3.55	3.65	23400	3.65	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20210108	2.67	2.7399	2.52	2.56	23251	2.56	down	down	correct
DXCM.US	DexCom Inc	20210108	389.27	396.98	381.27	388.09	1277668	388.09	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210108	0.2805	0.3	0.2708	0.278	225810	0.278	down	down	correct
DXPE.US	DXP Enterprises Inc	20210108	26.26	26.53	25.0702	25.58	81052	25.58	down	down	correct
DXYN.US	The Dixie Group Inc	20210108	2.82	2.87	2.76	2.82	117910	2.82
DYAI.US	Dyadic International Inc	20210108	5.52	5.61	5.43	5.5	90026	5.5	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210108	25.3	27.78	25	27.13	286770	27.13	up	up	correct
DYNT.US	Dynatronics Corporation	20210108	0.88	0.9399	0.88	0.9301	153967	0.9301	up	up	correct
DZSI.US	DZS Inc	20210108	16.18	16.5	15.7601	16.29	37787	16.29	up	up	correct
EA.US	Electronic Arts Inc	20210108	140.86	142	139.93	141.86	1902761	141.1585	up	up	correct
EAR.US	Eargo Inc	20210108	47.67	50.5	45.82	49.89	266835	49.89	up	up	correct
EAST.US	Eastside Distilling Inc	20210108	1.38	1.4	1.36	1.38	83711	1.38
EBAY.US	eBay Inc	20210108	53.37	54.55	53.23	54.48	6298601	53.8801	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210108	25.83	25.93	25.83	25.91	19126	25.91	up	up	correct
EBC.US	Eastern Bankshares Inc	20210108	16.92	16.92	16.23	16.54	810100	16.2908	down	up	incorrect
EBIX.US	Ebix Inc	20210108	40.63	40.6497	38.26	39.02	216761	38.6038	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20210108	22.21	22.31	22.19	22.25	16330	21.8074	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20210108	8.23	8.6	6.48	6.9	15310197	6.9	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210108	16.08	16.08	15.5	15.7	187957	15.4654	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20210108	26.58	26.97	26.21	26.79	12807	26.2098	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210108	28.72	28.72	27.76	27.96	90953	27.96	down	down	correct
ECOL.US	US Ecology Inc	20210108	38.09	38.61	37.4865	38.55	186957	38.55	up	up	correct
ECOLW.US	US Ecology Inc	20210108	6.4945	7.22	6.4945	6.98	8811	6.98	up	down	incorrect
ECOR.US	electroCore Inc	20210108	1.63	1.735	1.62	1.69	469713	1.69	up	up	correct
ECPG.US	Encore Capital Group Inc	20210108	36.01	36.17	32.6	33.635	2000348	33.635	down	down	correct
EDAP.US	EDAP TMS S.A	20210108	5.64	6	5.6	6	218835	6	up	up	correct
EDIT.US	Editas Medicine Inc	20210108	90.59	99.95	86.19	90.58	4016486	90.58	down	down	correct
EDRY.US	EuroDry Ltd	20210108	6.32	6.8999	6.32	6.6	37670	6.6	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20210108	4.62	4.9132	4.62	4.9	92212	4.9	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210108	3.29	3.3	3.1001	3.23	64350	3.23	down	down	correct
EDUC.US	Educational Development Corporation	20210108	16.09	16.09	15.5713	15.72	24916	15.1886	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210108	148.82	149.76	146.58	147.55	214592	147.55	down	down	correct
EFOI.US	Energy Focus Inc	20210108	4.78	5.186	4.69	4.93	356685	4.93	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210108	37.45	37.76	36.2496	37.03	106058	36.4454	down	up	incorrect
EGAN.US	eGain Corporation	20210108	12.41	12.46	12.0701	12.295	449028	12.295	down	down	correct
EGBN.US	Eagle Bancorp Inc	20210108	44.91	45.11	43.21	43.88	166655	43.1015	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20210108	21.42	21.75	20.77	20.99	105969	19.9397	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210108	3.43	3.5035	3.43	3.44	66178	3.44	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210108	50.94	51.5625	48.95	49.69	128003	49.69	down	down	correct
EH.US	EHang Holdings Limited	20210108	25.4	25.99	23.4012	24.61	1228042	24.61	down	up	incorrect
EHTH.US	eHealth Inc	20210108	70.34	70.93	69.38	70	530328	70	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210108	11.68	12.1699	11.28	11.68	517280	11.68
EIOAX.US	EIOAX	20210108	9.37	9.37	9.37	9.37	0	9.1849
EIOMX.US	EIOMX	20210108	9.27	9.27	9.27	9.27	0	9.0416
EKSO.US	Ekso Bionics Holdings Inc	20210108	6.82	6.96	6.7	6.92	106075	6.92	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20210108	14.7	15.71	14.11	14.6	56933	14.6	down	down	correct
ELMS.US	Forum Merger III Corp	20210108	14.41	14.5	13.6	13.8	1768653	13.8	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210108	15.45	15.52	14.93	14.93	4300	14.93	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210108	4.14	4.145	3.89	3.96	47925	3.96	down	up	incorrect
ELSE.US	Electro	20210108	4.37	4.47	4.3	4.445	31322	4.445	up	up	correct
ELTK.US	Eltek Ltd	20210108	5.13	5.1443	5.02	5.06	15577	5.06	down	down	correct
ELYS.US	Elys Game Technology Corp	20210108	5.67	5.74	5.03	5.37	1063405	5.37	down	down	correct
EMCF.US	Emclaire Financial Corp	20210108	30.75	30.75	30.75	30.75	12	29.4644
EMKR.US	EMCORE Corporation	20210108	5.67	5.94	5.58	5.66	421801	5.66	down	down	correct
EML.US	The Eastern Company	20210108	24.11	24.365	23.1	23.87	21864	23.4938	down	down	correct
ENDP.US	Endo International plc	20210108	7.9	8.04	6.62	7.06	10678200	7.06	down	down	correct
ENG.US	ENGlobal Corporation	20210108	5.09	5.19	4	4.73	5051341	4.73	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210108	9.79	10	9.54	9.64	29358	9.64	down	down	correct
ENOB.US	Enochian Biosciences Inc	20210108	3.11	3.31	3.11	3.18	78044	3.18	up	up	correct
ENPH.US	Enphase Energy Inc	20210108	217.698	219.97	200.05	207.41	5199658	207.41	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210108	12.8799	12.8799	11.23	12.4799	1284	12.4799	down	down	correct
ENSG.US	The Ensign Group Inc	20210108	85.57	86.736	82.03	83.93	389336	83.7198	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210108	45.86	46.87	44.6201	45.61	153744	45.61	down	up	incorrect
ENTG.US	Entegris Inc	20210108	100.55	102.41	98	99.53	1043407	99.2623	down	up	incorrect
ENTX.US	Entera Bio Ltd	20210108	1.22	1.27	1.18	1.2	376700	1.2	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210108	0.2	0.2	0.18	0.2	23902	0.2
ENVB.US	Enveric Biosciences Inc	20210108	5.09	5.2461	4.51	4.54	2362909	4.54	down	down	correct
EOLS.US	Evolus Inc	20210108	3.84	4.3	3.84	4.24	858992	4.24	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210108	27.2	31.03	25.69	28.83	1960385	28.83	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20210108	12.02	13.49	10.6	12.99	128302	12.99	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20210108	54.22	54.6	53.1	53.86	205009	53.86	down	down	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210108	10.5	10.6	10.43	10.54	4924100	10.54	up	up	correct
EPIX.US	ESSA Pharma Inc	20210108	12.75	12.9	11.6301	12.02	566481	12.02	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210108	3.79	3.86	3.7	3.74	15591	3.74	down	down	correct
EPZM.US	Epizyme Inc	20210108	11.98	12.55	11.95	12.32	623365	12.32	up	up	correct
EQ.US	Equillium Inc	20210108	5.32	5.4899	5.08	5.29	279027	5.29	down	down	correct
EQBK.US	Equity Bancshares Inc	20210108	23.69	23.69	22.81	23.17	28433	23.0616	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210108	686.31	698.65	683.76	692.46	624205	681.858	up	up	correct
EQOS.US	Diginex Limited	20210108	18.3	21.81	18	20.64	4183198	20.64	up	up	correct
ERES.US	East Resources Acquisition Company	20210108	10.1	10.2	10.1	10.15	557370	10.15	up	down	incorrect
ERESU.US	East Resources Acquisition Company	20210108	10.65	10.78	10.65	10.69	57395	10.69	up	up	correct
ERESW.US	East Resources Acquisition Company	20210108	1.12	1.27	1.12	1.2299	122974	1.2299	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210108	12.02	12.12	11.99	12.06	6561534	11.8288	up	up	correct
ERIE.US	Erie Indemnity Company	20210108	255.8994	260	255.27	259.29	50926	255.2546	up	up	correct
ERII.US	Energy Recovery Inc	20210108	15.24	15.25	14.82	15.09	252457	15.09	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20210108	9.5	10.3	9.5	9.88	1490	9.88	up	up	correct
ESBK.US	Elmira Savings Bank	20210108	12.2255	12.35	12.2255	12.3	1298	11.8475	up	up	correct
ESCA.US	Escalade Incorporated	20210108	22.42	22.42	21.51	21.84	27959	21.2748	down	down	correct
ESEA.US	Euroseas Ltd	20210108	5.84	6.8199	5.84	6.73	127503	6.73	up	up	correct
ESGR.US	Enstar Group Limited	20210108	215.44	215.74	208.79	212.9	27851	212.9	down	down	correct
ESGRO.US	Enstar Group Limited	20210108	26.9405	27.0699	26.7	26.95	13045	25.2743	up	up	correct
ESGRP.US	Enstar Group Limited	20210108	27.71	28.03	27.51	27.77	12659	26.1438	up	up	correct
ESLT.US	Elbit Systems Ltd	20210108	129.48	129.48	127.39	128.68	29471	127.1101	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20210108	31.09	31.4	29.82	31.05	522844	31.05	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210108	21.1839	22	20.42	21.87	33162	21.87	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20210108	15.75	16	15.04	15.36	9135	14.9248	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20210108	10.3	10.34	10.18	10.23	1102785	10.23	down	up	incorrect
ESSCR.US	East Stone Acquisition Corporation	20210108	0.597	0.62	0.56	0.601	162316	0.601	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20210108	12.301	12.301	12.301	12.301	0	12.301
ESSCW.US	East Stone Acquisition Corporation	20210108	0.94	0.96	0.83	0.8782	679997	0.8782	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20210108	37.78	38.79	37.2601	37.91	47918	37.91	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210108	7.125	7.3	7.075	7.22	39166	7.0312	up	up	correct
ET.US	PE	20210108	23.3	23.6399	23.3	23.4	44300	22.4777	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210108	10.23	10.37	10.2	10.21	142583	10.21	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210108	10.78	10.8	10.7501	10.7949	15580	10.7949	up	down	incorrect
ETACW.US	E.Merge Technology Acquisition Corp	20210108	1.56	1.7	1.55	1.7	150999	1.7	up	up	correct
ETNB.US	89bio Inc	20210108	22.585	23.3861	21.42	21.88	502069	21.88	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210108	8.06	8.5	8.04	8.37	193017	8.37	up	down	incorrect
ETSY.US	Etsy Inc	20210108	172.91	179.73	171.76	175.65	2470361	175.65	up	down	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20210108	2.61	2.64	2.46	2.62	327830	2.62	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210108	10.16	10.25	10.15	10.22	4800	10.22	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210108	10.411	10.411	10.411	10.411	0	10.411
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210108	1.9361	1.9361	1.41	1.41	13304	1.41	down	down	correct
EVBG.US	Everbridge Inc	20210108	147.62	152.93	146.81	149.02	365377	149.02	up	down	incorrect
EVER.US	EverQuote Inc	20210108	39.49	39.49	37.51	37.99	238101	37.99	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210108	2.55	2.59	2.43	2.55	2138457	2.55
EVGN.US	Evogene Ltd	20210108	5.2	5.44	4.8107	4.86	2220354	4.86	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20210108	11.34	11.34	10.8166	10.83	94514	10.83	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20210108	2.02	2.17	1.9	2.1	73373	2.1	up	up	correct
EVK.US	Ever	20210108	3.3971	3.4609	3.04	3.3	99843	3.3	down	down	correct
EVLO.US	Evelo Biosciences Inc	20210108	13.22	13.72	12.56	12.93	192825	12.93	down	down	correct
EVLV.US	Newhold Investment Corp	20210108	10.14	10.21	10.01	10.2	62979	10.2	up	up	correct
EVOK.US	Evoke Pharma Inc	20210108	2.65	2.662	2.53	2.57	214624	2.57	down	up	incorrect
EVOL.US	Evolving Systems Inc	20210108	2.05	2.07	2	2.04	77021	2.04	down	down	correct
EVOP.US	EVO Payments Inc	20210108	28.5	28.985	28.185	28.7	419826	28.7	up	up	correct
EWBC.US	East West Bancorp Inc	20210108	57.86	57.95	56.5	57.89	1138163	56.8541	up	up	correct
EXAS.US	Exact Sciences Corporation	20210108	129.66	133.72	129.0449	131.1	1540234	131.1	up	up	correct
EXC.US	Exelon Corporation	20210108	42.01	42.41	41.901	42.21	4582762	40.8155	up	up	correct
EXEL.US	Exelixis Inc	20210108	22.67	23.225	22.46	22.82	3861960	22.82	up	up	correct
EXLS.US	ExlService Holdings Inc	20210108	88.1	89.285	86.69	87.39	131642	87.39	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20210108	94.133	95.83	93.82	94.42	1111444	93.5521	up	up	correct
EXPE.US	Expedia Group Inc	20210108	143.4	144.75	141.05	144.02	1484210	144.02	up	up	correct
EXPI.US	eXp World Holdings Inc	20210108	68.79	75.36	67.42	74.36	1525849	37.1168	up	up	correct
EXPO.US	Exponent Inc	20210108	94.11	95.38	92.75	92.83	240173	92.1105	down	down	correct
EXTR.US	Extreme Networks Inc	20210108	7.54	7.7	7.47	7.55	707464	7.55	up	up	correct
EYE.US	National Vision Holdings Inc	20210108	50.21	51.525	49.655	50.19	400475	50.19	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20210108	5.16	5.2776	5.1	5.25	45024	5.25	up	down	incorrect
EYEN.US	Eyenovia Inc	20210108	6.25	6.85	6.21	6.77	344329	6.77	up	up	correct
EYES.US	Second Sight Medical Products Inc	20210108	1.7	1.73	1.58	1.71	1852379	1.71	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210108	0.1975	0.1975	0.1702	0.175	79719	0.175	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210108	10.43	10.59	9.5801	10.35	324462	10.35	down	down	correct
EZPW.US	EZCORP Inc	20210108	5.05	5.0522	4.7946	4.92	905523	4.92	down	down	correct
FAMI.US	Farmmi Inc	20210108	1.28	1.295	1.2001	1.25	682822	1.25	down	down	correct
FANG.US	Diamondback Energy Inc	20210108	57.21	58.4	55.63	56.76	2749369	55.5926	down	down	correct
FANH.US	Fanhua Inc	20210108	13.2	13.61	13.1	13.46	89025	12.6265	up	up	correct
FARM.US	Farmer Bros. Co	20210108	5.08	5.12	4.76	4.86	196333	4.86	down	down	correct
FARO.US	FARO Technologies Inc	20210108	76.97	77.25	75.13	77.01	114052	77.01	up	down	incorrect
FAST.US	Fastenal Company	20210108	49.58	50.91	49.58	50.75	3777281	49.6645	up	up	correct
FAT.US	FAT Brands Inc	20210108	6.19	6.2178	6.04	6.12	19422	5.8404	down	down	correct
FATBP.US	FAT Brands Inc	20210108	16.25	16.25	16.25	16.25	800	14.7236
FATBW.US	FAT Brands Inc	20210108	2.3	3.4466	2.2475	3	4917	3	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20210108	116.48	118.7899	114.18	116.31	2031427	116.31	down	down	correct
FB.US	Meta Platforms Inc.	20210108	268.31	268.95	263.18	267.57	18528250	267.57	down	down	correct
FBIO.US	Fortress Biotech Inc	20210108	3.46	3.49	3.255	3.38	639238	3.38	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210108	19.84	20.33	19.84	20.03	45799	18.2132	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20210108	20.45	20.5065	19.26	19.67	8462	19.1402	down	down	correct
FBMS.US	The First Bancshares Inc	20210108	32	32	31.44	31.97	55708	31.4904	down	down	correct
FBNC.US	First Bancorp	20210108	36.74	36.74	33.66	36.19	224044	35.5274	down	down	correct
FBRX.US	Forte Biosciences Inc	20210108	35.46	36.575	34.32	34.88	52085	34.88	down	down	correct
FCAP.US	First Capital Inc	20210108	58.54	59.01	58.54	59	1684	57.66	up	up	correct
FCBC.US	First Community Bankshares Inc	20210108	22.85	23.09	22.25	22.62	20977	21.8235	down	down	correct
FCCO.US	First Community Corporation	20210108	17.4	18.25	16.941	17.19	10709	16.7572	down	down	correct
FCCY.US	1st Constitution Bancorp	20210108	17.35	17.35	16.95	17.13	6782	16.8072	down	down	correct
FCEL.US	FuelCell Energy Inc	20210108	16.61	16.94	14.75	15.32	86934961	15.32	down	down	correct
FCFS.US	FirstCash Inc	20210108	63.54	63.54	61.28	62.26	411484	61.3036	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20210108	637.4	637.4	611.7	619.86	42498	618.4459	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20210108	26.47	26.77	26.47	26.64	5400	25.3302	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210108	3.77	3.79	3.67	3.79	30800	3.4617	up	up	correct
FCREX.US	FCREX	20210108	13.22	13.22	13.22	13.22	0	12.5344
FCRIX.US	FCRIX	20210108	13.26	13.26	13.26	13.26	0	12.5407
FCRUX.US	FCRUX	20210108	13.2	13.2	13.2	13.2	0	13.2
FDBC.US	Fidelity D & D Bancorp Inc	20210108	66.74	66.74	65.56	65.87	1556	64.3693	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210108	42	44.96	41.305	44.2	78683	44.2	up	up	correct
FDUS.US	Fidus Investment Corporation	20210108	13.61	13.61	13.33	13.545	85998	12.3444	down	down	correct
FDUSG.US	FDUSG	20210108	25.56	25.65	25.394	25.65	21300	24.3264	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20210108	25.37	25.44	25.37	25.38	1200	23.9402	up	up	correct
FECAX.US	FECAX	20210108	25.66	25.66	25.66	25.66	0	23.8665
FEIM.US	Frequency Electronics Inc	20210108	10.6935	11.2	10.6935	11.03	7713	11.03	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20210108	74.53	75.33	72.01	72.68	180903	72.0599	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210108	7.5	7.57	7.23	7.49	58182	7.49	down	up	incorrect
FEYE.US	Mandiant Inc	20210108	23.69	23.75	22.64	22.7	5087357	22.7	down	up	incorrect
FFBC.US	First Financial Bancorp	20210108	20.29	20.67	19.2423	19.74	383611	18.9911	down	down	correct
FFBW.US	FFBW Inc	20210108	10.33	10.33	10.31	10.33	2235	10.33
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210108	11.77	11.77	11.21	11.67	35466	11.67	down	down	correct
FFIC.US	Flushing Financial Corporation	20210108	18.52	18.52	17.97	18.33	127271	17.6903	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210108	10.1	10.25	10.02	10.1	71200	10.1
FFIN.US	First Financial Bankshares Inc	20210108	39.91	39.91	37.96	38.67	525500	38.2103	down	down	correct
FFIV.US	F5 Networks Inc	20210108	193.72	200.57	189.02	191.24	1806515	191.24	down	down	correct
FFNW.US	First Financial Northwest Inc	20210108	12.249	12.249	12.08	12.08	1395	11.7346	down	down	correct
FFWM.US	First Foundation Inc	20210108	21.41	21.45	20.45	20.82	136086	20.5087	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210108	18.02	18.23	17.76	17.84	4525	15.6918	down	down	correct
FGEN.US	FibroGen Inc	20210108	39.48	39.87	38.14	38.4	566728	38.4	down	down	correct
FGF.US	FG Financial Group Inc	20210108	3.26	3.38	3.15	3.32	68140	3.32	up	up	correct
FGFPP.US	FG Financial Group Inc	20210108	23.6	23.62	23.49	23.49	1900	21.6784	down	down	correct
FHB.US	First Hawaiian Inc	20210108	25.77	25.77	24.63	25.02	953655	24.088	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210108	19	19.4099	18.825	19.26	49073	19.26	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20210108	43.26	43.26	41.5	42.17	137133	40.6113	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20210108	203.265	203.265	203.265	203.265	0	203.265
FISI.US	Financial Institutions Inc	20210108	25.47	25.69	25.125	25.52	81613	24.6411	up	up	correct
FISV.US	Fiserv Inc	20210108	114.48	117.27	114.48	116.79	3859860	116.79	up	up	correct
FITB.US	Fifth Third Bancorp	20210108	31.5	31.5	30.6	31.18	5164958	30.3173	down	down	correct
FITBI.US	Fifth Third Bancorp	20210108	28.42	28.79	28.04	28.79	15521	27.1665	up	up	correct
FITBO.US	Fifth Third Bancorp	20210108	26.99	27.14	26.62	27.14	24300	25.9102	up	up	correct
FITBP.US	Fifth Third Bancorp	20210108	26.36	26.59	26.15	26.59	2400	25.1364	up	down	incorrect
FIVE.US	Five Below Inc	20210108	185.25	186.04	179.51	182.8	680442	182.8	down	down	correct
FIVN.US	Five9 Inc	20210108	175	179.325	173.89	174	338348	174	down	down	correct
FIXX.US	Homology Medicines Inc	20210108	12.75	12.89	12.27	12.77	253508	12.77	up	up	correct
FIZZ.US	National Beverage Corp	20210108	81.48	82.87	80.35	82.58	459336	38.8857	up	up	correct
FKWL.US	Franklin Wireless Corp	20210108	23.2	23.2	21	22.5	9128	22.5	down	down	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210108	10.75	10.88	10.59	10.7	9826	10.7	down	down	correct
FLDM.US	Fluidigm Corporation	20210108	6.19	6.5601	6.18	6.32	1440006	6.32	up	up	correct
FLEX.US	Flex Ltd	20210108	19.44	19.44	18.66	18.97	4522714	18.97	down	down	correct
FLGT.US	Fulgent Genetics Inc	20210108	71	71.9	58.55	63.34	4492150	63.34	down	down	correct
FLIC.US	The First of Long Island Corporation	20210108	18.47	18.5	17.88	18.21	54580	17.7105	down	down	correct
FLL.US	Full House Resorts Inc	20210108	3.93	4	3.84	3.91	57559	3.91	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210108	3.35	3.42	3.25	3.31	409357	2.9875	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210108	0.1701	0.1797	0.17	0.1751	2625	0.1751	up	up	correct
FLNT.US	Fluent Inc	20210108	5.3	5.54	4.31	5.245	1959280	5.245	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210108	19.66	19.74	17.3279	18.75	343939	18.75	down	down	correct
FLWS.US	1	20210108	27.48	27.92	26.8801	27.16	507803	27.16	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210108	12.46	12.56	11.81	12.32	455170	12.32	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210108	35.67	35.67	34.18	34.93	26245	34.2913	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210108	24.235	24.82	24.22	24.82	4937	24.1231	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210108	36.51	36.51	34.49	35.18	35448	34.4533	down	up	incorrect
FMBI.US	First Midwest Bancorp Inc	20210108	17.66	17.69	16.64	17.02	839780	16.543	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210108	27.3	27.5	27.3	27.5	1500	25.831	up	down	incorrect
FMBIP.US	First Midwest Bancorp Inc	20210108	27.5	27.53	27.25	27.41	10314	25.7456	down	down	correct
FMNB.US	Farmers National Banc Corp	20210108	14.34	14.34	13.605	13.91	55939	13.5268	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210108	35.1	35.86	34.4079	35.71	173072	35.71	up	up	correct
FNCB.US	FNCB Bancorp Inc	20210108	6.97	6.97	6.48	6.68	21904	6.457	down	down	correct
FNHC.US	FedNat Holding Company	20210108	5.94	5.94	5.73	5.85	46961	5.85	down	down	correct
FNKO.US	Funko Inc	20210108	10.7	10.75	10.14	10.52	318133	10.52	down	down	correct
FNLC.US	The First Bancorp Inc	20210108	26.3601	26.98	25.8532	26.4	12781	25.56	up	up	correct
FNWB.US	First Northwest Bancorp	20210108	17.12	17.3	16.64	16.72	14458	16.4827	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20210108	40.51	41.2	40.3	41.2	8700	40.0549	up	up	correct
FOCS.US	Focus Financial Partners Inc	20210108	47.68	48.68	46.83	47.67	352475	47.67	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20210108	23.8	24.17	23.02	23.15	3950982	23.15	down	up	incorrect
FONR.US	FONAR Corporation	20210108	18.735	19.64	18.5	19.14	32283	19.14	up	down	incorrect
FORD.US	Forward Industries Inc	20210108	1.89	1.95	1.86	1.92	84198	1.92	up	up	correct
FORM.US	FormFactor Inc	20210108	46.49	46.75	44.51	44.74	497123	44.74	down	down	correct
FORR.US	Forrester Research Inc	20210108	44.85	45.34	43.39	43.89	22973	43.89	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210108	86.4	87	84.9	84.9	1787	83.6361	down	down	correct
FOSL.US	Fossil Group Inc	20210108	9.82	10.01	9.46	9.805	832054	9.805	down	down	correct
FOX.US	Fox Corporation	20210108	30.23	30.4	29.15	29.62	1838676	29.2438	down	down	correct
FOXA.US	Fox Corporation	20210108	30.83	31.04	29.73	30.09	5907869	29.7328	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210108	119.43	120	117.47	119.04	238736	119.04	down	down	correct
FPAY.US	FlexShopper Inc	20210108	2.47	2.55	2.39	2.52	281026	2.52	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210108	27.97	27.9998	27.19	27.5	12437	26.4017	down	down	correct
FRBA.US	First Bank	20210108	9.68	9.89	9.5	9.56	16126	9.4516	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210108	2.97	3.04	2.91	3	3045819	3	up	up	correct
FREE.US	Whole Earth Brands Inc	20210108	11.5	11.5	11.12	11.25	205148	11.25	down	down	correct
FREEW.US	FREEW	20210108	1.34	1.4101	1.31	1.35	267811	1.35	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210108	36.32	37.12	34.57	36.05	208027	36.05	down	up	incorrect
FRG.US	Franchise Group Inc	20210108	31.5	31.54	30.45	31.25	91300	29.9168	down	up	incorrect
FRGAP.US	Franchise Group Inc	20210108	26	26	25.7	25.7	35700	23.9178	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20210108	13.35	13.375	12.57	13.03	99550	13.03	down	down	correct
FRHC.US	Freedom Holding Corp	20210108	50.31	51.25	49.08	51.02	702066	51.02	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210108	17.32	17.98	17.32	17.75	6299	17.75	up	up	correct
FRME.US	First Merchants Corporation	20210108	40.8	40.91	38.95	40.1	260060	39.0479	down	up	incorrect
FROG.US	JFrog Ltd	20210108	62.22	63.55	61.2847	62.59	853259	62.59	up	up	correct
FROPX.US	FROPX	20210108	19.7	19.7	19.7	19.7	0	17.8679
FRPH.US	FRP Holdings Inc	20210108	45.5	46.34	45.065	46.33	13562	46.33	up	up	correct
FRPT.US	Freshpet Inc	20210108	146.78	149.6	146.1	147.84	180366	147.84	up	up	correct
FRST.US	Primis Financial Corp	20210108	12.96	12.96	12.37	12.71	61479	12.3656	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210108	4.75	4.87	4.21	4.4	5700281	4.4	down	down	correct
FRTA.US	Forterra Inc	20210108	19.3	19.48	18.08	18.51	567438	18.51	down	down	correct
FSBW.US	FS Bancorp Inc	20210108	60	60.5	58.1601	58.86	9447	29.0062	down	down	correct
FSEA.US	First Seacoast Bancorp	20210108	9	9	8.94	8.96	3099	8.96	down	down	correct
FSFG.US	First Savings Financial Group Inc	20210108	66.92	66.92	66.4	66.6	2186	21.8435	down	down	correct
FSLR.US	First Solar Inc	20210108	108.568	109.62	101.415	104.1	3340085	104.1	down	up	incorrect
FSTR.US	L.B. Foster Company	20210108	16.17	16.17	15.33	15.57	43483	15.57	down	up	incorrect
FSTX.US	F	20210108	9.81	9.85	9.5	9.69	14873	9.69	down	down	correct
FSV.US	FirstService Corporation	20210108	136.62	142.01	136.62	141.93	43485	141.1916	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20210108	10.55	10.74	10.55	10.7	22718	10.7	up	up	correct
FTDR.US	Frontdoor Inc	20210108	51.78	52.49	51.6	52.1	385505	52.1	up	up	correct
FTEK.US	Fuel Tech Inc	20210108	5	5.87	4.98	5.76	5940330	5.76	up	up	correct
FTFT.US	Future FinTech Group Inc	20210108	9.46	11.29	6.14	7.62	144072797	7.62	down	down	correct
FTHM.US	Fathom Holdings Inc	20210108	39.5	39.5	35.07	37.74	127870	37.74	down	down	correct
FTNT.US	Fortinet Inc	20210108	144.51	148.49	144.09	148.14	1260454	148.14	up	down	incorrect
FTRP.US	Field Trip Health Ltd. Common Shares	20210108	3.18	3.25	2.7752	2.96	60818	2.96	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20210108	11.6	11.84	11.38	11.71	52554	11.71	up	up	correct
FULT.US	Fulton Financial Corporation	20210108	14.07	14.1	13.55	13.82	1094599	13.2931	down	down	correct
FULTP.US	Fulton Financial Corporation	20210108	25.65	25.65	25.595	25.61	22500	24.4007	down	down	correct
FUNC.US	First United Corporation	20210108	16.78	17.1026	16.59	16.92	13441	16.3667	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20210108	7.48	7.48	7.37	7.42	71603	6.7901	down	down	correct
FUSB.US	First US Bancshares Inc	20210108	9.69	9.69	9.69	9.69	1484	9.5793
FUSN.US	Fusion Pharmaceuticals Inc	20210108	11.75	11.94	11.5	11.61	51581	11.61	down	down	correct
FUTU.US	Futu Holdings Limited	20210108	60.29	66.72	59.36	64.53	6589718	64.53	up	up	correct
FUV.US	Arcimoto Inc	20210108	15.896	16.19	14.22	14.89	2377326	14.89	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20210108	15.3	15.76	15.3	15.63	6620	15.63	up	up	correct
FVE.US	Five Star Senior Living Inc	20210108	7.39	7.4099	7.07	7.14	120994	7.14	down	down	correct
FWBI.US	First Wave BioPharma Inc	20210108	0.859	0.891	0.8176	0.82	3332662	0.82	down	up	incorrect
FWONA.US	Formula One Group	20210108	37.55	38.47	37.42	37.63	208946	37.63	up	up	correct
FWONK.US	Formula One Group	20210108	41.72	42.4835	41.33	41.49	797957	41.49	down	down	correct
FWRD.US	Forward Air Corporation	20210108	79.16	79.78	78.01	79.07	105554	78.3558	down	down	correct
FXNC.US	First National Corporation	20210108	17.0001	17.74	17.0001	17.74	687	17.3131	up	up	correct
GABC.US	German American Bancorp Inc	20210108	35.65	35.65	33.99	34.62	32457	33.894	down	down	correct
GAIA.US	Gaia Inc	20210108	10.06	10.06	9.74	9.97	41580	9.97	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210108	10.43	10.55	10.38	10.48	114797	9.7451	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210108	2.25	2.29	2.16	2.23	245655	2.23	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210108	7.675	8.25	7.675	7.78	28644	7.78	up	up	correct
GAN.US	GAN Limited	20210108	22.62	22.69	20.82	21.71	1948775	21.71	down	down	correct
GASS.US	StealthGas Inc	20210108	2.79	2.8	2.67	2.78	239994	2.78	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210108	49.5	49.5	47.25	48.25	510689	47.1635	down	down	correct
GBDC.US	Golub Capital BDC Inc	20210108	14.24	14.31	14.12	14.31	521598	13.2598	up	up	correct
GBIO.US	Generation Bio Co	20210108	26.5	28.36	25.6	27.93	1514031	27.93	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210108	29.08	29.56	28.8	29.01	6835	27.9835	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210108	26	26.5	25.99	26.3	16502	24.8608	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210108	10.4	10.4	10.35	10.35	3500	10.35	down	down	correct
GBS.US	GBS Inc	20210108	7.59	7.59	7.12	7.44	226800	7.44	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210108	45.94	49.45	45.94	48.81	1466764	48.81	up	up	correct
GCBC.US	Greene County Bancorp Inc	20210108	25.7	26.045	25.49	25.49	1649	25.0445	down	down	correct
GCMG.US	GCM Grosvenor Inc	20210108	12.88	13.3	12.5	13.25	717100	12.8805	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210108	1.65	1.69	1.47	1.69	19563	1.69	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20210108	24.09	24.09	24.09	24.09	0	22.8571
GDEN.US	Golden Entertainment Inc	20210108	20.51	20.6883	19.5	20.3	134551	20.3	down	up	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20210108	10.25	10.25	10.25	10.25	100	10.25
GDRX.US	GoodRx Holdings Inc	20210108	42.265	42.42	40.85	41.77	1485252	41.77	down	down	correct
GDS.US	GDS Holdings Limited	20210108	101.65	103.9762	101.082	103.4	1125937	103.4	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210108	12.42	12.4317	12.025	12.32	144761	12.32	down	down	correct
GECC.US	Great Elm Capital Corporation	20210108	3.67	3.6936	3.56	3.57	154504	3.1968	down	down	correct
GECCM.US	GECCM	20210108	23.8849	24.1	23.8849	24.1	1088	24.1	up	up	correct
GECCN.US	Great Elm Capital	20210108	23.635	23.9	23.635	23.89	4600	22.3886	up	up	correct
GEG.US	Great Elm Group Inc	20210108	2.71	2.8	2.6	2.78	32439	2.78	up	up	correct
GENC.US	Gencor Industries Inc	20210108	12.975	13.4755	12.77	12.89	30847	12.89	down	down	correct
GENE.US	Genetic Technologies Limited	20210108	4.29	4.29	4.04	4.1	520535	4.1	down	down	correct
GEOS.US	Geospace Technologies Corporation	20210108	9.28	9.3413	8.7	8.93	30192	8.93	down	up	incorrect
GERN.US	Geron Corporation	20210108	1.69	1.7397	1.67	1.71	3895658	1.71	up	up	correct
GEVO.US	Gevo Inc	20210108	4.635	4.65	4.32	4.4	15480550	4.4	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210108	2.5	2.5	2.5	2.5	500	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210108	18.895	18.895	18.6193	18.6204	522	18.2481	down	down	correct
GFN.US	General Finance Corporation	20210108	8.89	8.94	8.54	8.76	13750	8.76	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20210108	8.35	8.44	8.13	8.22	429077	8.1535	down	down	correct
GH.US	Guardant Health Inc	20210108	139.12	147.79	139.12	142.87	1581650	142.87	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20210108	4.11	4.506	3.84	4.404	5700717	4.404	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210108	3.2401	3.25	3.2	3.2	46400	3.2	down	up	incorrect
GIGM.US	GigaMedia Limited	20210108	3.22	3.26	3.15	3.18	42693	3.18	down	down	correct
GIII.US	G	20210108	27.43	27.43	26.26	26.9	511187	26.9	down	down	correct
GILD.US	Gilead Sciences Inc	20210108	62.61	63.41	62.505	63.04	8389752	60.4574	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210108	7.19	7.23	6.88	6.99	681672	6.99	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210108	25.07	25.07	25.07	25.07	0	23.7866
GLAD.US	Gladstone Capital Corporation	20210108	8.89	8.99	8.79	8.99	234540	8.3699	up	up	correct
GLADL.US	GLADL	20210108	26.48	26.48	26.48	26.48	0	25.1254
GLAQU.US	Globis Acquisition Corp	20210108	10.56	10.56	10.49	10.51	8304	10.51	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210108	0.63	0.63	0.63	0.63	0	0.63
GLBS.US	Globus Maritime Limited	20210108	6.32	6.87	6.32	6.82	376449	6.82	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20210108	11.18	11.77	11.15	11.77	1523	11.4733	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210108	14.52	14.78	13.995	14.3	584639	14.3	down	down	correct
GLG.US	TD Holdings Inc	20210108	1.7	1.92	1.7	1.87	1997476	1.87	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210108	3.39	3.4761	3.35	3.42	90156	3.42	up	up	correct
GLNG.US	Golar LNG Limited	20210108	11.5	11.71	10.86	11.18	2143273	11.18	down	down	correct
GLPG.US	Galapagos NV	20210108	100.94	103.58	100.5	103.43	257667	103.43	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20210108	41.91	42.49	41.5	41.59	839599	39.1045	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210108	8.08	8.12	7.8483	7.96	77209	7.96	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210108	24.87	24.87	24.87	24.87	0	23.5969
GLSI.US	Greenwich LifeSciences Inc	20210108	38.24	38.9976	36.19	37	227331	37	down	down	correct
GLTO.US	Galecto Inc	20210108	13.2	13.24	12.75	13	7465	13	down	down	correct
GLYC.US	GlycoMimetics Inc	20210108	3.87	3.93	3.7	3.78	412506	3.78	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210108	7.75	7.85	7.2308	7.45	264920	7.45	down	up	incorrect
GMBLW.US	Esports Entertainment Group Inc	20210108	3.75	3.75	3.37	3.39	3148	3.39	down	down	correct
GMDA.US	Gamida Cell Ltd	20210108	9.63	9.7	8.95	9.03	590598	9.03	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210108	24.57	24.57	24.57	24.57	0	23.3124
GMTX.US	Gemini Therapeutics Inc	20210108	11.9	12.12	11.63	12.11	343101	12.11	up	up	correct
GNCA.US	Genocea Biosciences Inc	20210108	2.5	2.59	2.43	2.43	236370	2.43	down	down	correct
GNFT.US	Genfit SA	20210108	5.44	5.49	5.319	5.33	4007	5.33	down	down	correct
GNLN.US	Greenlane Holdings Inc	20210108	5.51	5.5303	5.09	5.23	369144	5.23	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210108	20.25	20.7	19.587	20.22	2931400	20.22	down	down	correct
GNPX.US	Genprex Inc	20210108	3.85	3.85	3.6698	3.77	1303852	3.77	down	up	incorrect
GNSS.US	Genasys Inc	20210108	6.53	6.58	6.29	6.53	99387	6.53
GNTX.US	Gentex Corporation	20210108	36.73	36.98	35.81	36.18	1913996	35.7994	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20210108	33.23	33.27	30.99	31.53	28506	28.0164	down	down	correct
GNUS.US	Genius Brands International Inc	20210108	1.43	1.53	1.41	1.44	17113126	1.44	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210108	39.83	40	38.345	38.69	808346	38.69	down	down	correct
GOCO.US	GoHealth Inc	20210108	15.2	16.3669	15.0378	16	2580710	16	up	up	correct
GOEV.US	Canoo Inc	20210108	15.4	15.5	14.11	15	6174651	15	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210108	4.13	4.35	3.86	4.3498	845305	4.3498	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20210108	5.33	5.42	5.33	5.42	550009	4.6236	up	up	correct
GOGO.US	Gogo Inc	20210108	10.15	10.33	9.81	10.28	1466855	10.28	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210108	17.87	17.89	17.72	17.87	133596	16.6643
GOODN.US	Gladstone Commercial Corporation	20210108	25.13	25.25	25.13	25.19	8100	23.6635	up	up	correct
GOOG.US	Alphabet Inc	20210108	1787.98	1809.84	1773.535	1807.21	2051002	1807.21	up	down	incorrect
GOOGL.US	Alphabet Inc	20210108	1777.16	1799.355	1761.22	1797.83	1774226	1797.83	up	up	correct
GOSS.US	Gossamer Bio Inc	20210108	10.47	10.63	10.25	10.56	619815	10.56	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20210108	3.41	3.54	3.28	3.3	595931	3.3	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210108	1.01	1.1	0.965	0.965	3215	0.965	down	down	correct
GP.US	GreenPower Motor Company Inc	20210108	32.64	32.91	29.83	30.92	731300	30.92	down	down	correct
GPP.US	Green Plains Partners LP	20210108	8.88	8.9	8.62	8.75	50806	8.2463	down	down	correct
GPRE.US	Green Plains Inc	20210108	19.17	19.17	17.63	18.1	1019396	18.1	down	down	correct
GPRO.US	GoPro Inc	20210108	8.68	8.7	8.19	8.27	3702389	8.27	down	down	correct
GRAY.US	Graybug Vision Inc	20210108	26.06	26.69	25	26.07	33875	26.07	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20210108	24.12	24.18	22.1	22.33	502499	22.33	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210108	26	28.88	22.3	25.06	5519400	25.06	down	up	incorrect
GRCY.US	Greencity Acquisition Corporation	20210108	11.0155	11.0155	10.23	10.24	9626	10.24	down	up	incorrect
GRCYU.US	Greencity Acquisition Corporation	20210108	10.75	10.75	10.75	10.75	0	10.75
GRCYW.US	Greencity Acquisition Corporation	20210108	0.7	0.7799	0.6501	0.7	24633	0.7
GREE.US	Greenidge Generation Holdings Inc	20210108	18.9565	19.7391	18	18.7826	26105	18.7826	down	down	correct
GRFS.US	Grifols S.A	20210108	19.23	19.645	19.16	19.6	872195	19.0872	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210108	25.42	25.42	25.42	25.42	0	24.1188
GRIL.US	Muscle Maker Inc	20210108	1.87	1.9001	1.83	1.87	190888	1.87
GRIN.US	Grindrod Shipping Holdings Ltd	20210108	5	5.2	4.75	5.14	29005	4.8865	up	up	correct
GRMN.US	Garmin Ltd	20210108	122.44	122.935	120.7107	121.98	564142	119.7641	down	down	correct
GRNQ.US	Greenpro Capital Corp	20210108	3.01	3.73	2.4	2.67	30360699	2.67	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210108	10.29	10.3	10.222	10.24	12057	10.24	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210108	0.0687	0.0687	0.0514	0.0687	2230	2.1984
GROW.US	U.S. Global Investors Inc	20210108	6.58	6.7	5.7	6.15	584359	6.0905	down	up	incorrect
GRPN.US	Groupon Inc	20210108	36.65	36.99	34.93	35.75	604926	35.75	down	down	correct
GRTS.US	Gritstone bio Inc	20210108	5.2735	5.43	5.1351	5.3	386144	5.3	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210108	10.52	10.65	10.2279	10.55	21228	10.55	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210108	12.07	12.45	12.07	12.22	29797	24.44	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20210108	221.77	223	206.7225	214.18	77239	214.18	down	down	correct
GRWG.US	GrowGeneration Corp	20210108	46.4571	46.91	44	45.32	2723965	45.32	down	down	correct
GSAQU.US	Global Synergy Acquisition Corp	20210108	10.35	10.415	10.3	10.3	7547600	10.3	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20210108	52.04	52.04	49.75	50.71	29634	49.4584	down	down	correct
GSHD.US	Goosehead Insurance Inc	20210108	126.9	131.13	125.05	129.46	85446	127.7163	up	up	correct
GSIT.US	GSI Technology Inc	20210108	8.23	8.23	7.72	7.88	54765	7.88	down	up	incorrect
GSKY.US	GreenSky Inc	20210108	5.14	5.21	5.03	5.19	418203	5.19	up	up	correct
GSM.US	Ferroglobe PLC	20210108	1.88	1.98	1.83	1.88	924792	1.88
GSMG.US	Glory Star New Media Group Holdings Limited	20210108	2.73	2.78	2.66	2.75	22884	2.75	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210108	0.1484	0.1484	0.0843	0.12	61650	0.12	down	down	correct
GSRDX.US	GSRDX	20210108	9.64	9.64	9.64	9.64	0	9.2236
GSREX.US	GSREX	20210108	9.64	9.64	9.64	9.64	0	9.2748
GSRHX.US	GSRHX	20210108	10.06	10.06	10.06	10.06	0	9.7671
GSRJX.US	GSRJX	20210108	9.65	9.65	9.65	9.65	0	9.3791
GSRQX.US	GSRQX	20210108	9.79	9.79	9.79	9.79	0	9.5081
GT.US	The Goodyear Tire & Rubber Company	20210108	11.32	11.7	11.23	11.46	6616625	11.46	up	up	correct
GTBP.US	GT Biopharma Inc	20210108	0.528	0.537	0.47	0.4999	20410	8.4983	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210108	7.35	7.44	7.1439	7.23	84401	7.23	down	down	correct
GTH.US	Genetron Holdings Limited	20210108	15.72	17	15.42	16.4	187169	16.4	up	up	correct
GTHX.US	G1 Therapeutics Inc	20210108	17.75	18	17.27	17.59	1287683	17.59	down	down	correct
GTIM.US	Good Times Restaurants Inc	20210108	2.76	2.9	2.76	2.78	49620	2.78	up	up	correct
GTX.US	Garrett Motion Inc	20210108	4.845	4.94	4.6	4.82	227125	4.82	down	up	incorrect
GTYH.US	GTY Technology Holdings Inc	20210108	5.3	5.5473	5.3	5.49	184574	5.49	up	down	incorrect
GURE.US	Gulf Resources Inc	20210108	4.36	4.47	4.33	4.35	4092	4.35	down	up	incorrect
GVP.US	GSE Systems Inc	20210108	1.41	1.4299	1.32	1.37	76800	1.37	down	down	correct
GWGH.US	GWG Holdings Inc	20210108	7	7.18	6.865	7.15	56508	7.15	up	down	incorrect
GWRS.US	Global Water Resources Inc	20210108	17.18	17.28	16.6034	16.88	41772	16.603	down	up	incorrect
GYRO.US	Gyrodyne LLC	20210108	16.8795	16.8795	16.8795	16.8795	1000	16.8795
HA.US	Hawaiian Holdings Inc	20210108	19.54	19.67	19.08	19.64	776568	19.64	up	down	incorrect
HAACU.US	Health Assurance Acquisition Corp	20210108	11.89	11.95	11.41	11.49	839842	11.49	down	down	correct
HAFC.US	Hanmi Financial Corporation	20210108	12.83	12.83	12.16	12.46	165467	12.1215	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20210108	40.37	40.42	39.61	40.39	547861	40.39	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210108	3.37	3.41	3.305	3.37	84702	3.37
HALO.US	Halozyme Therapeutics Inc	20210108	45.39	45.76	42.96	43.57	1084537	43.57	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210108	1.81	1.86	1.7801	1.83	278404	1.83	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20210108	19.81	21.2	18.76	21.04	568226	21.04	up	up	correct
HAS.US	Hasbro Inc	20210108	95.26	97.53	95.0107	97.26	909050	94.5731	up	up	correct
HAYN.US	Haynes International Inc	20210108	25.55	25.55	24.22	24.75	46215	24.1416	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20210108	14.4	14.5	14.185	14.43	12000080	13.8663	up	down	incorrect
HBCP.US	Home Bancorp Inc	20210108	30.67	30.67	29.66	30.35	15764	29.608	down	down	correct
HBIO.US	Harvard Bioscience Inc	20210108	4.38	4.42	4.2	4.22	63399	4.22	down	down	correct
HBMD.US	Howard Bancorp Inc	20210108	12.88	13.24	12.88	13.14	32338	13.14	up	up	correct
HBNC.US	Horizon Bancorp Inc	20210108	16.49	16.49	15.9	16.28	113562	15.9167	down	down	correct
HBP.US	Huttig Building Products Inc	20210108	3.37	3.49	3.2501	3.32	26756	3.32	down	down	correct
HBT.US	HBT Financial Inc	20210108	15.99	16.001	15.18	15.55	18600	15.0143	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210108	10.05	10.2	10.03	10.13	657900	10.13	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210108	10.55	10.69	10.46	10.61	270364	10.61	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210108	1.66	1.66	1.12	1.16	843113	1.16	down	up	incorrect
HCAT.US	Health Catalyst Inc	20210108	43.98	44.91	43.28	44.71	417712	44.71	up	up	correct
HCCC.US	Healthcare Capital Corp	20210108	19.51	19.51	12	12	2198	12	down	up	incorrect
HCCI.US	Heritage	20210108	22.81	23.92	20.82	22.55	85511	22.55	down	down	correct
HCDI.US	Harbor Custom Development Inc	20210108	4.3	4.4983	3.9	4.01	194970	4.01	down	down	correct
HCKT.US	The Hackett Group Inc	20210108	14.77	14.89	14.46	14.74	114996	14.4174	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210108	36.47	36.91	35.51	36.8	265862	36.8	up	up	correct
HCSG.US	Healthcare Services Group Inc	20210108	30.78	31.45	30.36	31.31	544892	30.2899	up	up	correct
HDSN.US	Hudson Technologies Inc	20210108	1.17	1.17	1.09	1.14	394655	1.14	down	down	correct
HEAR.US	Turtle Beach Corporation	20210108	21.15	21.15	19.84	20.54	526881	20.54	down	down	correct
HEC.US	Hudson Executive Investment Corp	20210108	10.93	11	10.7	10.85	150206	10.85	down	down	correct
HEES.US	H&E Equipment Services Inc	20210108	32.57	32.57	30.98	31.71	139534	30.7661	down	down	correct
HELE.US	Helen of Troy Limited	20210108	225	226.02	211.64	214.1	390184	214.1	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210108	2.09	2.28	2.075	2.22	1576552	2.22	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210108	4.83	4.9	4.56	4.8	5449806	4.8	down	down	correct
HFFG.US	HF Foods Group Inc	20210108	7.92	8	7.62	7.76	45766	7.76	down	down	correct
HFWA.US	Heritage Financial Corporation	20210108	25.24	25.24	24.32	24.74	144577	23.9623	down	down	correct
HGBL.US	Heritage Global Inc	20210108	2.65	2.73	2.53	2.71	57997	2.71	up	up	correct
HGEN.US	Humanigen Inc	20210108	17.92	18.23	16.6501	17.22	326666	17.22	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210108	2.02	2.04	1.8507	1.88	233631	1.88	down	down	correct
HHR.US	HeadHunter Group PLC	20210108	29	29.76	28.95	29.23	164500	28.8027	up	up	correct
HIBB.US	Hibbett Inc	20210108	52.34	54	50.78	53.28	404890	52.8	up	up	correct
HIFS.US	Hingham Institution for Savings	20210108	221.56	221.73	220.53	220.53	1269	219.4528	down	down	correct
HIHO.US	Highway Holdings Limited	20210108	4.27	4.39	4.21	4.34	26811	4.1926	up	up	correct
HIMX.US	Himax Technologies Inc	20210108	7.86	7.89	7.34	7.48	2418562	7.3451	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210108	0.27	0.27	0.25	0.27	1129089	0.27
HIVE.US	HIVE Blockchain Technologies Ltd	20210108	2.6	2.77	2.45	2.65	11732646	2.65	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210108	9.1	9.44	8.8	9.31	199644	9.31	up	up	correct
HLBZ.US	Helbiz Inc	20210108	10.29	10.3	10.222	10.24	12057	10.24	down	down	correct
HLBZW.US	Helbiz Inc	20210108	0.77	0.7999	0.755	0.77	75779	0.77
HLG.US	Hailiang Education Group Inc	20210108	65.1	65.34	64.6	64.78	4483	64.78	down	up	incorrect
HLIT.US	Harmonic Inc	20210108	7.84	7.89	7.705	7.79	577932	7.79	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210108	79.89	80.825	78.93	80.06	197085	78.8846	up	up	correct
HLXA.US	Helix Acquisition Corp	20210108	11.02	11.5	10.98	11.5	23510	11.5	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20210108	11.34	11.34	11.2201	11.29	29396	11.29	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210108	3.67	3.75	3.57	3.64	1107457	3.64	down	down	correct
HMNF.US	HMN Financial Inc	20210108	18.2	18.3	18.05	18.05	3319	18.05	down	down	correct
HMST.US	HomeStreet Inc	20210108	37.35	37.6	35.7	36.57	84467	35.7307	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210108	10.49	10.51	10.17	10.5	23809	10.5	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20210108	8.95	9.15	8.8554	9.055	26420	8.5654	up	up	correct
HNRG.US	Hallador Energy Company	20210108	1.6	1.6001	1.45	1.49	449671	1.49	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20210108	33.0642	33.0642	30.93	32.5	69636	31.7174	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210108	1.63	2.24	1.62	1.94	31198339	1.94	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20210108	0.44	0.5769	0.4399	0.52	804145	0.52	up	down	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20210108	14.85	15.1	14.77	14.94	331340	14.94	up	up	correct
HOLX.US	Hologic Inc	20210108	80.54	81.8	78.85	80.49	3155057	80.49	down	down	correct
HON.US	Honeywell International Inc	20210108	212.8	213.4075	207.67	210.03	3278932	206.5013	down	down	correct
HONE.US	HarborOne Bancorp Inc	20210108	11.46	11.46	11	11.16	110220	11.0422	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20210108	11.27	11.48	10.53	11	136822	11	down	down	correct
HOPE.US	Hope Bancorp Inc	20210108	12.29	12.37	11.71	11.95	671395	11.4691	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20210108	2.24	2.25	2.06	2.08	1150090	2.08	down	down	correct
HPK.US	HighPeak Energy Inc	20210108	18.02	18.66	16.91	17.79	41800	17.5928	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210108	6.44	6.5	5.51	6	13373	6	down	down	correct
HQI.US	HireQuest Inc	20210108	9.7	9.9	9.7	9.81	3200	9.6859	up	up	correct
HQY.US	HealthEquity Inc	20210108	77.55	78.035	72.985	75.27	813158	75.27	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210108	36.76	38.295	35.77	36.8	180898	36.8	up	up	correct
HROW.US	Harrow Health Inc	20210108	7.54	7.9	7.5001	7.73	138022	7.73	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20210108	19.77	20.12	19.42	19.62	641994	19.62	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20210108	13.45	13.7043	13.39	13.7	153268	12.699	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210108	12.99	12.99	12.567	12.6	14704	12.6	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20210108	16.25	16.33	14.15	14.38	123585	14.38	down	down	correct
HSIC.US	Henry Schein Inc	20210108	70.74	72.27	70.51	72.1	967695	72.1	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20210108	31.6	31.6	28.44	31.07	113465	30.623	down	down	correct
HSKA.US	Heska Corporation	20210108	156.43	157.01	151.04	153.59	66396	153.59	down	down	correct
HSON.US	Hudson Global Inc	20210108	10.6001	10.7699	10.6	10.6928	1176	10.6928	up	up	correct
HSQBX.US	HSQBX	20210108	25.65	25.65	25.65	25.65	0	25.3965
HSQIX.US	Henderson International Select Equity I	20210108	25.64	25.64	25.64	25.64	0	25.1942
HST.US	Host Hotels & Resorts Inc	20210108	14.81	14.93	14.61	14.72	4023028	14.72	down	down	correct
HSTM.US	HealthStream Inc	20210108	24.7	24.7	24.33	24.62	119548	24.62	down	down	correct
HSTO.US	Histogen Inc	20210108	0.87	0.882	0.8323	0.873	1884844	0.873	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20210108	21.18	21.18	20.07	20.53	22123	20.2798	down	down	correct
HTBK.US	Heritage Commerce Corp	20210108	9.82	9.82	9.35	9.56	150400	9.1257	down	down	correct
HTBX.US	Heat Biologics Inc	20210108	6.06	6.06	5.8041	5.98	673437	5.98	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210108	6.53	6.8201	6.0598	6.12	310759	6.12	down	down	correct
HTHT.US	Huazhu Group Limited	20210108	47.05	48.11	46.925	47.96	891953	47.96	up	up	correct
HTIA.US	Healthcare Trust Inc	20210108	23.95	24.5	23.95	24.25	8000	22.9519	up	up	correct
HTLD.US	Heartland Express Inc	20210108	19.14	19.22	18.73	18.92	517744	18.2948	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20210108	44.4	44.4	42.63	43.7	185531	42.8494	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210108	27.54	27.85	27	27.4	14000	25.7315	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210108	19.5	19.86	17.88	18.9	465004	18.9	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20210108	7.49	7.65	6.495	7.34	126400	7.34	down	down	correct
HUBG.US	Hub Group Inc	20210108	59.03	59.42	58.0875	58.53	179522	58.53	down	down	correct
HUGE.US	FSD Pharma Inc	20210108	1.99	2.02	1.84	1.92	702575	1.92	down	up	incorrect
HUIZ.US	Huize Holding Limited	20210108	6.84	7.05	6.84	6.98	21466	6.98	up	up	correct
HUMAW.US	Humacyte Inc	20210108	1.0802	1.2	1.08	1.1315	4758	1.1315	up	up	correct
HURC.US	Hurco Companies Inc	20210108	30.11	30.595	29.63	29.88	15505	29.3613	down	down	correct
HURN.US	Huron Consulting Group Inc	20210108	61.53	61.99	59.07	59.08	105994	59.08	down	down	correct
HUSN.US	Hudson Capital Inc	20210108	3.93	3.93	3.74	3.83	88696	3.83	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210108	4.55	6.63	4.55	6.39	3757934	6.39	up	up	correct
HVBC.US	HV Bancorp Inc	20210108	16.85	17.45	16.85	17.45	627	17.45	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20210108	20.5673	21.4688	20.4519	20.4519	5955	19.9393	down	down	correct
HWC.US	Hancock Whitney Corporation	20210108	38.52	39.08	37.17	38.05	443513	37.1528	down	down	correct
HWCPZ.US	HWCPZ	20210108	26.83	26.99	26.795	26.97	8600	25.4793	up	up	correct
HWKN.US	Hawkins Inc	20210108	57.5	58.49	54.16	55.41	36638	27.3041	down	down	correct
HX.US	Xiaobai Maimai Inc	20210108	2.31	2.81	2.3	2.55	668287	2.55	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20210108	65.09	67.36	61.01	64.46	347720	64.46	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20210108	8.04	8.04	7.64	7.9	105307	7.9	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210108	1.65	1.65	1.65	1.65	400	1.65
HYMCW.US	Hycroft Mining Holding Corporation	20210108	1.34	1.44	1.34	1.43	45970	1.43	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210108	0.3701	0.3701	0.37	0.37	6458	0.37	down	down	correct
HYRE.US	HyreCar Inc	20210108	8.3	8.4	7.77	7.86	278049	7.86	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210108	79.31	80.58	78.0297	79.54	1795113	79.54	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210108	65.76	66.66	65.29	65.96	349849	65.96	up	up	correct
IBCP.US	Independent Bank Corporation	20210108	20.31	20.31	19.4	19.77	67542	19.0248	down	down	correct
IBEX.US	IBEX Limited	20210108	18.66	18.66	17.67	18.3	20584	18.3	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20210108	69.33	71.87	69	69.88	1010221	69.4809	up	up	correct
IBOC.US	International Bancshares Corporation	20210108	41.1	41.1772	39.63	40.19	150641	39.0552	down	down	correct
IBTX.US	Independent Bank Group Inc	20210108	68.57	68.57	64.68	65.85	154372	64.6583	down	down	correct
ICAD.US	iCAD Inc	20210108	13.46	13.46	12.47	12.87	149259	12.87	down	down	correct
ICBK.US	County Bancorp Inc	20210108	22.47	22.84	21.83	22.22	11033	21.9164	down	down	correct
ICCC.US	ImmuCell Corporation	20210108	6.25	6.39	6.0633	6.23	5567	6.23	down	down	correct
ICCH.US	ICC Holdings Inc	20210108	14.1	14.1	14.1	14.1	400	14.1
ICCM.US	Icecure Medical	20210108	0.25	0.25	0.25	0.25	10616	0.25
ICFI.US	ICF International Inc	20210108	79.07	79.99	78.29	79.67	106747	79.1957	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20210108	35.96	36.7	34.59	34.91	526998	34.91	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20210108	8.36	8.9	8.35	8.89	1243765	8.89	up	up	correct
ICLR.US	ICON Public Limited Company	20210108	211.44	215	210	214.75	266776	214.75	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210108	4.76	4.97	4.76	4.91	44015	4.5146	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210108	31.72	31.73	30.1926	31.09	1070683	31.09	down	up	incorrect
ICUI.US	ICU Medical Inc	20210108	219.96	227.07	218.53	221.48	343779	221.48	up	up	correct
IDCC.US	InterDigital Inc	20210108	66.13	67	65.59	66.79	211242	65.437	up	up	correct
IDEX.US	Ideanomics Inc	20210108	3.47	3.89	3	3.155	174938891	3.155	down	down	correct
IDN.US	Intellicheck Inc	20210108	12.16	12.16	11.14	11.69	214332	11.69	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20210108	4.13	4.3999	4.02	4.28	277109	4.28	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20210108	499.79	513.56	499.29	513.2	401413	513.2	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210108	14.53	14.7533	13.62	13.99	109124	13.99	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210108	23.51	24.13	21.14	22.18	1913877	22.18	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210108	5.89	6.13	4.97	5.29	818253	5.29	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20210108	56	56	55.0601	55.35	156562	47.9956	down	down	correct
IESC.US	IES Holdings Inc	20210108	50.57	50.57	47.3116	47.95	53973	47.95	down	down	correct
IFMK.US	iFresh Inc	20210108	0.85	0.88	0.8153	0.86	833750	0.86	up	up	correct
IFRX.US	InflaRx N.V	20210108	5.85	5.9	5.5164	5.7	448903	5.7	down	down	correct
IGAC.US	IG Acquisition Corp	20210108	10.2	10.2899	10.14	10.2	154818	10.2
IGACU.US	IG Acquisition Corp	20210108	11	11.0211	10.87	10.88	46632	10.88	down	up	incorrect
IGACW.US	IG Acquisition Corp	20210108	1.7	1.7	1.55	1.58	74449	1.58	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20210108	7.78	7.92	7.75	7.75	14900	7.4569	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20210108	0.8781	0.8781	0.66	0.7855	28600	0.7855	down	down	correct
IGMS.US	IGM Biosciences Inc	20210108	84.71	88.1	80.26	84.72	215495	84.72	up	up	correct
IHRT.US	iHeartMedia Inc	20210108	13.51	13.57	12.91	13.28	472141	13.28	down	down	correct
III.US	Information Services Group Inc	20210108	3.55	3.59	3.45	3.5	101490	3.4543	down	down	correct
IIIIU.US	INSU Acquisition Corp. III	20210108	10.6	10.8	10.55	10.69	26558	10.69	up	up	correct
IIIV.US	i3 Verticals Inc	20210108	31.61	32.1	31.435	31.71	125756	31.71	up	up	correct
IIN.US	IntriCon Corporation	20210108	18.17	18.17	17.55	17.75	17768	17.75	down	down	correct
IIVI.US	II	20210108	84.32	84.69	81.4352	82.37	1062238	82.37	down	down	correct
IIVIP.US	II	20210108	345.49	347.08	340.19	340.19	22600	326.2204	down	down	correct
IKNX.US	IKONICS Corporation	20210108	9.68	9.9999	9	9.67	6637	9.67	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20210108	7.31	7.69	7.1201	7.42	142749	7.42	up	up	correct
ILMN.US	Illumina Inc	20210108	384.57	387.15	375	379.61	1057818	379.61	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210108	22.48	22.68	22.21	22.27	310741	21.388	down	down	correct
IMAB.US	I	20210108	53.91	59.14	53.91	57.77	416862	57.77	up	up	correct
IMAC.US	IMAC Holdings Inc	20210108	1.59	1.64	1.5102	1.56	376527	1.56	down	down	correct
IMACW.US	IMAC Holdings Inc	20210108	0.49	0.49	0.301	0.301	2901	0.301	down	up	incorrect
IMBI.US	iMedia Brands Inc	20210108	5.15	5.17	4.9128	5.09	17343	5.09	down	down	correct
IMCC.US	IM Cannabis Corp	20210108	2.83	2.83	2.58	2.61	22652	2.61	down	down	correct
IMGN.US	ImmunoGen Inc	20210108	7.06	7.14	6.88	6.98	1436551	6.98	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210108	42.97	42.97	41.3	42	111124	41.6678	down	down	correct
IMMP.US	Immutep Limited	20210108	3.23	3.3	3.12	3.3	861135	3.3	up	up	correct
IMMR.US	Immersion Corporation	20210108	12.28	12.7	11.8	12.22	1127531	12.22	down	down	correct
IMNM.US	Immunome Inc	20210108	10.45	11.82	10.05	11.6	127564	11.6	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20210108	25.75	26	25.63	25.63	22585	24.6802	down	up	incorrect
IMRA.US	IMARA Inc	20210108	14.27	14.28	12.9	13.4	645559	13.4	down	down	correct
IMRN.US	Immuron Limited	20210108	6.775	6.89	6.76	6.86	18118	6.86	up	down	incorrect
IMRNW.US	Immuron Ltd	20210108	1.39	1.64	1.21	1.21	3075	1.21	down	down	correct
IMTE.US	Integrated Media Technology Limited	20210108	4.105	4.5699	3.92	4.29	698924	4.29	up	up	correct
IMTX.US	Immatics N.V	20210108	10.95	11.1	10.85	11	155845	11	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20210108	2.72	3.15	2.69	2.96	47143	2.96	up	up	correct
IMUX.US	Immunic Inc	20210108	17.34	18.18	17.01	17.81	156021	17.81	up	up	correct
IMV.US	IMV Inc	20210108	3.46	3.5	3.32	3.48	153766	3.48	up	up	correct
IMVT.US	Immunovant Inc	20210108	47.53	49.87	47.44	49.6	345041	49.6	up	up	correct
IMXI.US	International Money Express Inc	20210108	15.92	16.15	15.76	16.03	204182	16.03	up	down	incorrect
INBK.US	First Internet Bancorp	20210108	30.25	30.27	29.55	30.27	29543	30.0616	up	down	incorrect
INBKZ.US	INBKZ	20210108	25.8	25.81	25.51	25.51	1400	24.0955	down	down	correct
INBX.US	Inhibrx Inc	20210108	34.49	34.965	32.08	34.15	74770	34.15	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20210108	1.35	1.5	1.17	1.38	13874	1.38	up	up	correct
INCY.US	Incyte Corporation	20210108	90.35	94	90.26	93.83	1458118	93.83	up	up	correct
INDB.US	Independent Bank Corp	20210108	80.41	81.24	76.11	77.07	152386	75.2245	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210108	12.97	13.53	12.52	13.39	3793100	13.39	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20210108	15.8	16.08	15.2	15.56	74975	15.56	down	down	correct
INDT.US	INDUS Realty Trust Inc	20210108	65.75	65.75	65.01	65.01	2700	62.8196	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210108	2.36	2.58	2.32	2.45	1042117	2.45	up	up	correct
INFN.US	Infinera Corporation	20210108	9.73	9.93	9.095	9.2	6178807	9.2	down	up	incorrect
INGN.US	Inogen Inc	20210108	49.06	49.25	44.51	46.14	257777	46.14	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210108	10.45	10.49	10.36	10.36	103100	10.36	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210108	4.4	5.32	4.4	4.87	323800	4.87	up	up	correct
INMB.US	INmune Bio Inc	20210108	18.86	19.3	17.12	18.26	184042	18.26	down	down	correct
INMD.US	InMode Ltd	20210108	49.79	50.25	48.57	50.22	1927478	25.11	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20210108	9.35	9.46	9.01	9.22	7748766	9.22	down	down	correct
INOD.US	Innodata Inc	20210108	6.5	6.68	6.08	6.43	401917	6.43	down	down	correct
INOV.US	Inovalon Holdings Inc	20210108	20.55	20.96	20.17	20.93	884802	20.93	up	up	correct
INPX.US	Inpixon	20210108	1.11	1.14	1.09	1.11	2904357	1.11
INSE.US	Inspired Entertainment Inc	20210108	6.28	6.4	6.2222	6.33	9656	6.33	up	up	correct
INSG.US	Inseego Corp	20210108	14.615	15.65	14.21	15.09	6243137	15.09	up	up	correct
INSM.US	Insmed Incorporated	20210108	33.93	34.67	32.71	33.63	814028	33.63	down	up	incorrect
INTC.US	Intel Corporation	20210108	52.45	52.53	51.27	51.65	34625379	50.3464	down	down	correct
INTG.US	The InterGroup Corporation	20210108	31.2499	31.25	30.26	30.68	1104	30.68	down	down	correct
INTU.US	Intuit Inc	20210108	369.79	375.03	368.5952	374.46	1259108	373.0119	up	up	correct
INTZ.US	Intrusion Inc	20210108	18.01	20.3231	17.99	18.56	248575	18.56	up	up	correct
INVA.US	Innoviva Inc	20210108	12.75	13.06	12.66	12.87	391471	12.87	up	up	correct
INVE.US	Identiv Inc	20210108	8.22	8.45	7.8	8.13	62561	8.13	down	down	correct
INVO.US	INVO Bioscience Inc	20210108	3.04	3.07	2.96	3.05	41570	3.05	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20210108	14.06	14.06	13.6	13.89	655471	13.89	down	down	correct
INZY.US	Inozyme Pharma Inc	20210108	25.8	26.51	25.19	26.08	12624	26.08	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210108	1.1	1.1	1.075	1.076	8700	1.076	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20210108	59.03	61.2	58.13	61.04	1342124	61.04	up	up	correct
IOSP.US	Innospec Inc	20210108	101.57	102.55	96.74	97.85	288839	96.6889	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20210108	49.42	51.73	48.655	50.52	1584684	50.52	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20210108	16.51	16.8	15.5	16.46	38692	16.46	down	down	correct
IPAR.US	Inter Parfums Inc	20210108	61.62	61.86	60.24	61.14	71291	60.3585	down	down	correct
IPDN.US	Professional Diversity Network Inc	20210108	2.25	3.319	2.09	2.85	11476480	2.85	up	up	correct
IPGP.US	IPG Photonics Corporation	20210108	235	246.5495	234.99	241.52	270719	241.52	up	up	correct
IPHA.US	Innate Pharma S.A	20210108	4.7	4.76	4.52	4.65	63931	4.65	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210108	26.1	26.1	25.98	26.09	1900	24.8207	down	down	correct
IPOF.US	WT	20210108	14.11	14.65	13.33	14	11758569	14	down	down	correct
IPWR.US	Ideal Power Inc	20210108	8.83	8.9672	7.97	8.12	115097	8.12	down	down	correct
IQ.US	iQIYI Inc	20210108	19.16	19.645	18.74	19.61	9291893	19.61	up	up	correct
IRBT.US	iRobot Corporation	20210108	85.32	86.2	83.23	83.92	533047	83.92	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20210108	9.5	9.73	8.5	9.355	218224	9.355	down	down	correct
IRDM.US	Iridium Communications Inc	20210108	42.8	44.5	42.57	43.2	752422	43.2	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210108	90.4	91	90	91	835	91	up	up	correct
IRIX.US	IRIDEX Corporation	20210108	2.52	2.7	2.43	2.65	135174	2.65	up	up	correct
IRMD.US	IRadimed Corporation	20210108	23.4278	23.56	23.16	23.33	17887	23.33	down	down	correct
IROQ.US	IF Bancorp Inc	20210108	21.2794	21.2794	21	21	2551	20.684	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20210108	222	223.8	207.39	214.89	518578	214.89	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210108	11.79	11.95	11.645	11.86	844982	11.86	up	up	correct
ISBC.US	Investors Bancorp Inc	20210108	11.58	11.7	11.21	11.43	1791874	10.9869	down	down	correct
ISEE.US	IVERIC bio Inc	20210108	6.78	6.87	6.5	6.635	507957	6.635	down	down	correct
ISIG.US	Insignia Systems Inc	20210108	8.01	8.1999	7.75	8.16	47030	8.16	up	up	correct
ISRG.US	Intuitive Surgical Inc	20210108	804.22	825.3948	804.06	818.75	476195	272.9167	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210108	6.15	6.16	5.93	6.01	55825	6.01	down	down	correct
ISTR.US	Investar Holding Corporation	20210108	17.65	17.81	17.56	17.7	6780	17.4379	up	up	correct
ISUN.US	iSun Inc	20210108	14.15	14.72	13.11	13.71	2264945	13.71	down	down	correct
ITCI.US	Intra	20210108	33.1	33.66	32.12	32.95	658235	32.95	down	down	correct
ITI.US	Iteris Inc	20210108	6.9	7	6.37	6.73	602778	6.73	down	up	incorrect
ITIC.US	Investors Title Company	20210108	150.25	150.38	147.51	147.51	2601	134.804	down	down	correct
ITMR.US	Itamar Medical Ltd	20210108	20.97	21.04	20.97	21.02	2080	21.02	up	down	incorrect
ITOS.US	iTeos Therapeutics Inc	20210108	33.15	33.33	32.59	33	93358	33	down	down	correct
ITRI.US	Itron Inc	20210108	104.58	105.78	101.86	103.17	415971	103.17	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210108	1.22	1.45	1.19	1.23	9612779	1.23	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20210108	20.15	20.15	19.27	19.59	21245	18.8724	down	up	incorrect
IVA.US	Inventiva S.A	20210108	14.6899	14.94	14.3719	14.9	4350	14.9	up	up	correct
IVAC.US	Intevac Inc	20210108	7.88	7.88	7.3	7.44	78858	7.44	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210108	1.85	2.34	1.82	2.25	17127391	2.25	up	up	correct
JACK.US	Jack in the Box Inc	20210108	96.93	97.68	96.31	97.39	230277	95.7412	up	up	correct
JAGX.US	Jaguar Health Inc	20210108	3.26	4.47	3.2	4	288267947	12	up	up	correct
JAKK.US	JAKKS Pacific Inc	20210108	5.21	5.225	4.94	5.04	165879	5.04	down	down	correct
JAMF.US	Jamf Holding Corp	20210108	33.2	34.2	32.7215	33.6	504134	33.6	up	up	correct
JAN.US	JanOne Inc	20210108	4.79	4.91	4.64	4.89	63100	4.89	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210108	163.54	164.705	159.645	161.4	720690	161.4	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210108	149.14	152.69	148.365	149.35	675182	148.2975	up	up	correct
JBLU.US	JetBlue Airways Corporation	20210108	14.75	14.93	14.5	14.69	6749936	14.69	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210108	83.31	84.14	80.98	82.33	36381	78.1031	down	up	incorrect
JCS.US	Communications Systems Inc	20210108	4.9	4.9	4.65	4.7299	19658	2.7684	down	up	incorrect
JCTCF.US	Jewett	20210108	8.79	8.79	8.77	8.78	1884	8.78	down	down	correct
JD.US	JD.com Inc	20210108	89	91.6	87.38	91.54	13007380	91.54	up	down	incorrect
JFIN.US	Jiayin Group Inc	20210108	3.54	3.56	3.28	3.48	113945	3.48	down	down	correct
JFU.US	9F Inc	20210108	1.3	1.34	1.25	1.31	1355271	1.31	up	up	correct
JG.US	Aurora Mobile Limited	20210108	3.62	3.73	3.48	3.72	558438	3.72	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210108	154.92	154.92	152.57	154.44	113263	152.0792	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210108	165.5	167.49	164.66	166.95	483865	164.9837	up	down	incorrect
JMPNZ.US	JMPNZ	20210108	23.85	23.85	23.7	23.775	3200	22.5772	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210108	6.75	7.35	6.7201	7.31	478598	7.31	up	down	incorrect
JOBS.US	51job Inc	20210108	70.83	72.17	70.34	71.28	113147	71.28	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210108	117.96	118.82	114.43	117.36	28547	116.452	down	down	correct
JRJC.US	China Finance Online Co. Limited	20210108	8.75	9.53	8.4353	9.3	207901	9.3	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20210108	6.03	6.07	5.965	6.07	9200	5.896	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210108	54.75	55.07	53.26	54.1	242996	52.2313	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210108	24.3	25.07	24.03	24.69	24064	23.5901	up	up	correct
JUPW.US	Jupiter Wellness Inc	20210108	4.76	5.02	4.66	4.8	93508	4.8	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20210108	0.58	0.7193	0.58	0.6657	3639	0.6657	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20210108	3.99	4	3.92	3.935	20519	3.935	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210108	10.87	10.87	10.35	10.35	5306	10.35	down	down	correct
JYNT.US	The Joint Corp	20210108	28.75	29.6	28.01	28.88	103945	28.88	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210108	10.5	10.5	10.2	10.31	543591	10.31	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20210108	7.25	7.69	7.17	7.61	4744780	7.61	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20210108	107.73	108.215	105.27	107.08	120652	104.9907	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20210108	17.75	18.2041	16.31	16.64	172920	16.64	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210108	7.3188	8.4	6.99	7.56	61187	7.56	up	up	correct
KBAL.US	Kimball International Inc	20210108	12.715	12.94	12.41	12.63	208539	12.2533	down	down	correct
KBNT.US	Kubient Inc	20210108	5.64	5.675	5.3689	5.49	245224	5.49	down	down	correct
KBNTW.US	Kubient Inc	20210108	1.78	1.7801	1.49	1.7	51656	1.7	down	up	incorrect
KBSF.US	KBS Fashion Group Limited	20210108	3.21	3.21	3.0601	3.16	75804	3.16	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210108	43.83	48.05	43.57	48.05	2400281	48.05	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210108	3.95	4.02	3.89	3.96	2145810	3.96	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20210108	16.45	16.82	15.47	16.35	118645	16.35	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20210108	31.62	32.02	31.51	32	4995127	32	up	up	correct
KE.US	Kimball Electronics Inc	20210108	17.51	17.58	17.02	17.11	92614	17.11	down	down	correct
KELYA.US	Kelly Services Inc	20210108	22.13	22.13	20.8	21.11	115594	21.0003	down	down	correct
KELYB.US	Kelly Services Inc	20210108	21.11	21.11	20.59	20.6	2986	20.5518	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210108	11.79	12.0707	11.69	12	1258	12	up	up	correct
KERN.US	Akerna Corp	20210108	5	6.65	4.66	5.98	10861685	5.98	up	up	correct
KERNW.US	Akerna Corp	20210108	0.9999	1.35	0.9999	1.2499	202156	1.2499	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20210108	6.36	6.36	6.31	6.31	2319	5.9552	down	down	correct
KFRC.US	Kforce Inc	20210108	44.91	45.76	43.71	44.13	78730	43.4367	down	down	correct
KHC.US	The Kraft Heinz Company	20210108	33.505	33.65	33.21	33.62	6226730	32.2489	up	up	correct
KIDS.US	OrthoPediatrics Corp	20210108	42.52	42.86	41.59	42.59	108598	42.59	up	up	correct
KINS.US	Kingstone Companies Inc	20210108	6.95	6.96	6.75	6.77	3786	6.6086	down	down	correct
KINZU.US	KINS Technology Group Inc	20210108	10.4	10.45	10.4	10.43	36938	10.43	up	up	correct
KIRK.US	Kirkland's Inc	20210108	17.95	19.46	16.58	16.9	2373830	16.9	down	down	correct
KLAC.US	KLA Corporation	20210108	282.22	287.34	279.56	283.18	1051805	279.9232	up	up	correct
KLAQU.US	KL Acquisition Corp	20210108	10.41	10.43	10.25	10.27	7625900	10.27	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210108	11.57	11.5852	10.56	10.64	124266	10.64	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210108	34.47	35.15	34.04	34.7	455138	34.3318	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20210108	7.92	8.29	7.62	8.04	236211	8.04	up	up	correct
KMDA.US	Kamada Ltd	20210108	6.67	6.72	6.53	6.61	89055	6.61	down	up	incorrect
KMPH.US	KemPharm Inc	20210108	5.9	6	5.075	5.6	2057017	5.6	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20210108	8.1	9.22	8.0171	8.56	21266760	8.56	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210108	18.6	19.58	18.56	18.98	228497	18.98	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20210108	207.59	213.12	207.59	210.58	155310	210.1787	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210108	36.8	38.21	36.55	36.87	79996	36.87	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20210108	147.53	157.17	147.53	153.79	270488	153.79	up	up	correct
KOPN.US	Kopin Corporation	20210108	3.11	3.16	2.69	2.83	2828380	2.83	down	down	correct
KOR.US	Corvus Gold Inc	20210108	2.52	2.55	2.31	2.41	245576	2.41	down	down	correct
KORE.US	WT	20210108	1.62	1.62	1.5	1.58	65965	1.58	down	down	correct
KOSS.US	Koss Corporation	20210108	3.28	3.28	3	3.27	62366	3.27	down	down	correct
KPLT.US	Katapult Holdings Inc	20210108	14.9	15.11	14.4	14.62	772000	14.62	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210108	3.75	3.98	3.6	3.83	206984	3.83	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210108	5.16	5.278	5.1	5.25	45000	5.25	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210108	17.28	17.92	17.11	17.58	1340321	17.58	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210108	8.26	8.39	8.2	8.295	17810	8.295	up	up	correct
KRKR.US	36Kr Holdings Inc	20210108	3.53	3.53	3.41	3.48	34318	3.48	down	down	correct
KRMD.US	Repro Med Systems Inc	20210108	5.7	5.7	5.41	5.53	282345	5.53	down	down	correct
KRNT.US	Kornit Digital Ltd	20210108	87.96	89.74	87.08	89.06	120395	89.06	up	up	correct
KRNY.US	Kearny Financial Corp	20210108	9.06	11.17	8.943	10.86	580709	10.5262	up	up	correct
KRON.US	Kronos Bio Inc	20210108	31.37	32.87	30.65	31.73	147710	31.73	up	up	correct
KROS.US	Keros Therapeutics Inc	20210108	72.79	74.41	69.11	70.93	96753	70.93	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20210108	104.49	108.55	100.3893	107.14	175635	107.14	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210108	19.76	19.76	18.55	18.82	42189	18.82	down	down	correct
KRYS.US	Krystal Biotech Inc	20210108	68.99	70.07	63.455	66.33	179333	66.33	down	down	correct
KSPN.US	Kaspien Holdings Inc	20210108	23.2	25.28	18	19.69	32232	19.69	down	down	correct
KTCC.US	Key Tronic Corporation	20210108	7.67	8.0385	7.67	7.72	22608	7.72	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210108	27.02	27.39	26.175	26.57	1095365	26.57	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210108	1.39	1.4	1.31	1.38	740384	1.38	down	down	correct
KURA.US	Kura Oncology Inc	20210108	38.91	39.98	37.54	39.14	502623	39.14	up	up	correct
KVHI.US	KVH Industries Inc	20210108	12.34	12.34	11.69	11.99	41697	11.99	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210108	4.94	4.96	4.08	4.38	2764346	4.38	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210108	74.63	83.025	72.26	77.15	311031	77.15	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210108	10	10.37	9.86	9.99	123573	9.99	down	down	correct
KZR.US	Kezar Life Sciences Inc	20210108	5.43	5.5	5.27	5.45	86884	5.45	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20210108	31.95	31.95	30.4701	31.25	312276	31.25	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210108	83.12	84.465	82.4225	82.94	385378	79.9098	down	down	correct
LANC.US	Lancaster Colony Corporation	20210108	181.89	181.89	179.02	180.04	84888	176.8897	down	down	correct
LAND.US	Gladstone Land Corporation	20210108	14.63	14.75	14.42	14.6	209271	14.2507	down	down	correct
LANDO.US	Gladstone Land Corporation	20210108	25.24	25.25	25.125	25.21	47000	23.782	down	down	correct
LARAX.US	LARAX	20210108	10.46	10.46	10.46	10.46	0	9.8968
LARK.US	Landmark Bancorp Inc	20210108	23.581	23.581	22.9049	23.0476	16588	21.2813	down	up	incorrect
LASR.US	nLIGHT Inc	20210108	33.72	36.2	33.72	35.21	357769	35.21	up	up	correct
LAUR.US	Laureate Education Inc	20210108	14.24	14.6	14.24	14.37	825290	8.0806	up	up	correct
LAWS.US	Lawson Products Inc	20210108	51	51	48.495	49.24	15208	49.24	down	down	correct
LAZR.US	Luminar Technologies Inc	20210108	32.69	35.25	31.8	32.99	7701218	32.99	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210108	19.49	19.819	17	17.83	253794	17.83	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210108	14.25	14.25	13.54	13.75	213563	13.3264	down	down	correct
LBC.US	Luther Burbank Corporation	20210108	10.57	10.57	10.06	10.32	26767	10.0333	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20210108	151.7	152.16	150.2	151.5	143665	151.5	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210108	152.69	153.463	150.44	153.45	1031612	153.45	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210108	28.71	28.77	28.71	28.77	300	27.0061	up	up	correct
LBTYA.US	Liberty Global plc	20210108	26.07	26.08	25.205	25.595	1094212	25.595	down	down	correct
LBTYB.US	Liberty Global plc	20210108	25.9281	25.9281	25.75	25.75	644	25.75	down	down	correct
LBTYK.US	Liberty Global plc	20210108	25.55	25.564	24.75	25.11	1506771	25.11	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20210108	10.22	10.29	10.19	10.2	78383	10.2	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210108	10.63	10.65	10.5023	10.55	126287	10.55	down	up	incorrect
LCAPW.US	Lionheart Acquisition Corporation II	20210108	1.19	1.1998	1.14	1.1799	39836	1.1799	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210108	10.05	10.05	10.02	10.03	738187	10.03	down	down	correct
LCNB.US	LCNB Corp	20210108	14.745	15.3	14.7077	15.25	33035	14.6091	up	up	correct
LCRDX.US	LCRDX	20210108	10.46	10.46	10.46	10.46	0	9.8377
LCRUX.US	LCRUX	20210108	10.46	10.46	10.46	10.46	0	9.895
LCUT.US	Lifetime Brands Inc	20210108	15.76	15.76	14.555	14.76	43166	14.5978	down	down	correct
LCY.US	Landcadia Holdings III Inc	20210108	10.5	10.57	10.38	10.38	184000	10.38	down	up	incorrect
LE.US	Lands' End Inc	20210108	22.5	22.79	22	22.44	117656	22.44	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20210108	122.52	123	119.35	121.5	183686	119.5879	down	down	correct
LEDS.US	SemiLEDs Corporation	20210108	3.76	4.06	3.61	4.04	347914	4.04	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210108	1.4	1.43	1.36	1.36	131728	13.6	down	down	correct
LEGH.US	Legacy Housing Corporation	20210108	15.1	15.1	14.61	14.89	22916	14.89	down	down	correct
LEGN.US	Legend Biotech Corporation	20210108	28.82	29.89	28.475	29.58	205786	29.58	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210108	54.82	54.82	54.82	54.82	0	39.612
LESL.US	Leslie's Inc	20210108	25.98	26.51	25.28	26.3	371331	26.3	up	up	correct
LEVL.US	Level One Bancorp Inc	20210108	20.695	20.78	20.14	20.78	4256	20.6183	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210108	27.25	27.25	27.25	27.25	0	25.4203
LEXX.US	Lexaria Bioscience Corp	20210108	0.235	0.2518	0.235	0.2518	12764	7.554	up	up	correct
LFMD.US	LifeMD Inc	20210108	7.51	8	7.3	7.48	257697	7.48	down	up	incorrect
LFTR.US	Lefteris Acquisition Corp	20210108	10.73	10.8	10.51	10.68	216200	10.68	down	up	incorrect
LFTRU.US	Lefteris Acquisition Corp	20210108	11.185	11.25	11.14	11.2	97006	11.2	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210108	2.5	2.65	2.31	2.65	37900	2.65	up	up	correct
LFUS.US	Littelfuse Inc	20210108	269.08	274.36	267.695	269.61	116043	267.6851	up	down	incorrect
LFVN.US	LifeVantage Corporation	20210108	9.84	9.9	9.41	9.59	73288	9.59	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210108	4.99	5.39	3.11	3.66	23834960	3.66	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210108	0.4	0.46	0.25	0.285	4782008	0.285	down	up	incorrect
LGIH.US	LGI Homes Inc	20210108	105.66	105.66	96.55	97.33	596137	97.33	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210108	107	108.85	103.04	106.32	227146	106.32	down	down	correct
LGO.US	Largo Resources Ltd	20210108	1.155	1.17	1.11	1.143	360262	11.43	down	down	correct
LHCG.US	LHC Group Inc	20210108	220.38	223.23	220.175	221.64	155464	221.64	up	up	correct
LI.US	Li Auto Inc	20210108	37.1	37.19	33.1895	34.3	30247812	34.3	down	down	correct
LIDRW.US	AEye Inc	20210108	2	2.25	1.89	2	47500	2
LIFE.US	aTyr Pharma Inc	20210108	3.97	3.9997	3.84	3.98	230902	3.98	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20210108	12.15	12.18	11.44	11.45	613863	11.45	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210108	12.09	12.1227	11.49	11.5	1054943	11.5	down	down	correct
LILM.US	Lilium NV	20210108	12.34	12.68	12.32	12.66	2052400	12.66	up	up	correct
LILMW.US	Lilium Equity Warrants	20210108	3.4	3.5	3.3	3.39	297200	3.39	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20210108	6.51	6.5247	6.06	6.22	107172	6.22	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210108	16.55	16.55	15.52	15.99	185403	15.99	down	down	correct
LINK.US	Interlink Electronics Inc	20210108	8.4	9.19	8.1	9.165	9845	9.165	up	up	correct
LIQT.US	LiqTech International Inc	20210108	8.2	8.2	7.71	7.91	34049	7.91	down	down	correct
LITE.US	Lumentum Holdings Inc	20210108	105.52	106.87	103.54	106.55	1546496	106.55	up	up	correct
LIVE.US	Live Ventures Incorporated	20210108	11.83	13	11.7152	11.7152	5293	11.7152	down	down	correct
LIVN.US	LivaNova PLC	20210108	65.23	67.08	65	65.84	1032201	65.84	up	up	correct
LIVX.US	LiveXLive Media Inc	20210108	3.7	3.94	3.5901	3.89	928617	3.89	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210108	3.3	3.36	3.23	3.3	34572	3.3
LIXTW.US	Lixte Biotechnology Holdings Inc	20210108	0.81	0.97	0.7706	0.97	4854	0.97	up	up	correct
LIZI.US	Lizhi Inc	20210108	3.91	3.94	3.775	3.87	432748	3.87	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20210108	10.15	10.8	10.08	10.19	3073500	10.19	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20210108	4.15	4.21	4.06	4.12	127707	4.12	down	up	incorrect
LK.US	Luckin Coffee Inc	20210108	0.085	0.085	0.085	0.085	1000	0.085
LKCO.US	Luokung Technology Corp	20210108	0.857	0.8908	0.785	0.8105	2937139	0.8105	down	down	correct
LKFN.US	Lakeland Financial Corporation	20210108	59.89	59.9	57.58	58.48	102129	57.175	down	down	correct
LKQ.US	LKQ Corporation	20210108	38.16	38.53	37.8	38.39	1833697	38.2232	up	up	correct
LLL.US	JX Luxventure Ltd	20210108	3.21	3.21	3.0601	3.16	75804	3.16	down	down	correct
LLNW.US	Limelight Networks Inc	20210108	4.26	4.46	4.26	4.35	3120889	4.35	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210108	43.02	43.5099	42.22	42.85	98344	42.4807	down	down	correct
LMB.US	Limbach Holdings Inc	20210108	13.32	13.8	13.06	13.48	93745	13.48	up	up	correct
LMFA.US	LM Funding America Inc	20210108	0.78	2.31	0.71	2.13	234786059	10.65	up	up	correct
LMNL.US	Liminal BioSciences Inc	20210108	4.24	4.2583	4.07	4.17	649816	4.17	down	down	correct
LMNR.US	Limoneira Company	20210108	17.55	17.55	17.08	17.29	30908	16.9785	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210108	27.5	27.5	25.41	26.52	116696	26.52	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210108	12.16	12.16	11.9015	12.01	37319	11.3048	down	up	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20210108	25.95	25.95	25.85	25.85	1671	24.1659	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210108	25.35	25.35	25.35	25.35	1045	23.46
LMRKP.US	Landmark Infrastructure Partners LP	20210108	25.1	25.41	25.1	25.41	776	23.9524	up	up	correct
LMST.US	Limestone Bancorp Inc	20210108	13.47	13.47	12.83	12.9	3720	12.9	down	down	correct
LNDC.US	Landec Corporation	20210108	10.88	11	10.6	10.74	118574	10.74	down	up	incorrect
LNSR.US	LENSAR Inc	20210108	6.97	7	6.81	7	16454	7	up	up	correct
LNT.US	Alliant Energy Corporation	20210108	49.2	49.47	48.66	49.35	1183520	47.9171	up	up	correct
LNTH.US	Lantheus Holdings Inc	20210108	14.82	14.86	14.5	14.82	391670	14.82
LOAN.US	Manhattan Bridge Capital Inc	20210108	5.15	5.15	5.04	5.08	9970	4.7076	down	down	correct
LOB.US	Live Oak Bancshares Inc	20210108	49.27	49.5646	46.25	47.74	242555	47.6648	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20210108	19.28	19.34	19	19.26	200888	19.26	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20210108	8.29	8.49	7.965	8.32	77455	8.32	up	down	incorrect
LOGI.US	Logitech International S.A	20210108	104.26	105.849	103.7801	104.85	1206347	103.8178	up	up	correct
LOOP.US	Loop Industries Inc	20210108	10	10.48	9.35	9.47	219856	9.47	down	down	correct
LOPE.US	Grand Canyon Education Inc	20210108	90.4	92.35	90.4	91.31	515062	91.31	up	up	correct
LORL.US	Loral Space & Communications Inc	20210108	23.67	23.67	22.61	23.27	119226	23.27	down	down	correct
LOTZ.US	CarLotz Inc	20210108	11.67	11.85	11.21	11.24	4886700	11.24	down	up	incorrect
LOTZW.US	CarLotz Inc	20210108	2.84	3.08	2.83	2.994	452609	2.994	up	up	correct
LOVE.US	The Lovesac Company	20210108	48.93	49.54	45.87	47.5	288973	47.5	down	down	correct
LPCN.US	Lipocine Inc	20210108	1.46	1.55	1.42	1.54	2237903	1.54	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210108	113.22	115.1	111.66	114.77	666808	114.0116	up	up	correct
LPRO.US	Open Lending Corporation	20210108	35.61	36.18	34.09	34.68	782588	34.68	down	down	correct
LPSN.US	LivePerson Inc	20210108	65.59	66.91	64.21	65.02	1018809	65.02	down	down	correct
LPTH.US	LightPath Technologies Inc	20210108	3.87	3.94	3.64	3.78	499850	3.78	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210108	2.27	2.29	2.2	2.25	378779	2.25	down	down	correct
LQDA.US	Liquidia Corporation	20210108	3.05	3.11	2.97	3	719635	3	down	down	correct
LQDT.US	Liquidity Services Inc	20210108	16.3	16.74	16.065	16.22	300483	16.22	down	down	correct
LRCX.US	Lam Research Corporation	20210108	514	522.25	498.07	501.63	1441896	497.1005	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20210108	14.46	14.6257	14.2	14.5	21559	14.5	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20210108	21.2	21.85	18.785	19.15	33082	19.15	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20210108	13.06	13.52	13.06	13.52	630	13.0479	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20210108	46.89	46.89	44.04	44.54	985086	44.54	down	down	correct
LSEA.US	Landsea Homes Corporation	20210108	10.5	10.65	9.15	10.15	926500	10.15	down	down	correct
LSEAW.US	Landsea Homes Corporation	20210108	1.9	1.9	0.18	0.2099	5935603	0.2099	down	down	correct
LSTR.US	Landstar System Inc	20210108	144.5	146.77	144.4	144.41	303748	143.6066	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20210108	43.69	44.54	41.87	42.19	1029889	42.19	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20210108	44.11	44.12	41.72	41.93	1396131	41.93	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210108	5.48	5.48	5.48	5.48	0	5.3914
LTBR.US	Lightbridge Corporation	20210108	5.94	6.05	5.3261	5.91	428821	5.91	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210108	5.25	5.25	5.25	5.25	0	5.1554
LTCH.US	Latch Inc	20210108	10.32	10.32	10	10.2	79693	10.2	down	down	correct
LTCHW.US	Latch Inc	20210108	3.5	3.5	1.85	1.86	13200	1.86	down	down	correct
LTIFX.US	LTIFX	20210108	5.53	5.53	5.53	5.53	0	5.53
LTRN.US	Lantern Pharma Inc	20210108	19.19	19.43	18.7001	18.89	19671	18.89	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210108	5.08	5.8	5.07	5.68	1914183	5.68	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210108	34	34	31.7	33.75	1672	33.75	down	down	correct
LTRX.US	Lantronix Inc	20210108	4.74	4.84	4.66	4.75	122063	4.75	up	up	correct
LULU.US	Lululemon Athletica Inc	20210108	367.36	370.54	362.59	365.46	994943	365.46	down	down	correct
LUMO.US	Lumos Pharma Inc	20210108	23.66	24.5741	22.04	22.16	126598	22.16	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210108	9.99	10	9.57	9.72	195475	9.72	down	down	correct
LUNG.US	Pulmonx Corporation	20210108	61.26	62.99	59.97	61.96	189151	61.96	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210108	11	11	10.73	10.74	64700	10.74	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210108	11.85	11.85	11.5	11.6	15909	11.6	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210108	2.54	2.78	2.2	2.5	75442	2.5	down	down	correct
LVO.US	LiveOne Inc	20210108	3.7	3.94	3.59	3.89	928300	3.89	up	up	correct
LVOX.US	LiveVox Holding Inc	20210108	10.41	10.79	10.39	10.55	277200	10.55	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210108	11.5943	11.5943	11.5943	11.5943	320	11.5943
LWAY.US	Lifeway Foods Inc	20210108	5.56	5.7103	5.56	5.64	20417	5.64	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210108	0.94	0.96	0.9	0.93	127200	0.93	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210108	6.73	7.0501	6.64	7	1577302	7	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210108	8.46	8.75	8.4	8.75	2306	8.75	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210108	3.652	4.21	3.6	3.84	5003118	3.84	up	down	incorrect
LYFT.US	Lyft Inc	20210108	48.74	48.95	46.84	47.5	5068318	47.5	down	down	correct
LYL.US	Dragon Victory International Limited	20210108	2.65	2.84	2.635	2.72	55864	2.72	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210108	11.13	11.13	10.46	10.72	38661	10.72	down	down	correct
LYTS.US	LSI Industries Inc	20210108	8.61	8.65	8.2	8.46	63740	8.2657	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210108	7.34	8.6	7.25	7.5	453797	7.5	up	up	correct
MACU.US	Mallard Acquisition Corp	20210108	10.1	10.15	10.1	10.14	15600	10.14	up	up	correct
MACUU.US	Mallard Acquisition Corp	20210108	10.75	10.75	10.75	10.75	8184	10.75
MACUW.US	Mallard Acquisition Corp	20210108	0.885	0.89	0.8	0.8399	107099	0.8399	down	down	correct
MANH.US	Manhattan Associates Inc	20210108	110.35	111.96	109.295	111.21	232476	111.21	up	up	correct
MANT.US	ManTech International Corporation	20210108	93.61	94.935	92.675	93.98	116565	92.1616	up	up	correct
MAPS.US	WM Technology Inc	20210108	17.64	17.64	15.83	16.71	1649500	16.71	down	up	incorrect
MAPSW.US	WM Technology Inc	20210108	5.41	5.41	4.75	4.94	395643	4.94	down	down	correct
MAR.US	Marriott International Inc	20210108	131.2	132.19	128.9846	129.69	1485477	129.69	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20210108	25.06	28.37	23.8	26.39	97428211	26.39	up	up	correct
MARK.US	Remark Holdings Inc	20210108	1.95	2.05	1.88	1.95	4182303	1.95
MARPS.US	Marine Petroleum Trust	20210108	3.93	3.93	3.7	3.7	29986	3.5293	down	down	correct
MASI.US	Masimo Corporation	20210108	280.2	284.86	278.27	283.75	350060	283.75	up	up	correct
MASS.US	908 Devices Inc	20210108	55.01	55.195	51.06	52.91	286695	52.91	down	down	correct
MAT.US	Mattel Inc	20210108	18.33	18.33	18.1	18.29	1789186	18.29	down	down	correct
MATW.US	Matthews International Corporation	20210108	31.59	31.59	30.16	30.72	114349	30.175	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210108	38.39	38.74	34.59	35.85	653115	35.85	down	down	correct
MAYS.US	J.W. Mays Inc	20210108	22.5	22.5	22.5	22.5	0	22.5
MBCN.US	Middlefield Banc Corp	20210108	22.71	22.71	22	22.1	5133	21.4688	down	up	incorrect
MBII.US	Marrone Bio Innovations Inc	20210108	1.3	1.3	1.27	1.28	198033	1.28	down	up	incorrect
MBIN.US	Merchants Bancorp	20210108	30.83	31.5	30.19	30.84	48840	30.5725	up	up	correct
MBINO.US	Merchants Bancorp	20210108	25.795	25.98	25.66	25.761	2400	24.3386	down	down	correct
MBINP.US	Merchants Bancorp	20210108	27	27	27	27	200	25.3314
MBIO.US	Mustang Bio Inc	20210108	4.19	4.22	3.92	4.16	2996687	4.16	down	down	correct
MBNKP.US	Medallion Bank	20210108	21.856	21.856	21.01	21.01	21600	19.464	down	down	correct
MBOT.US	Microbot Medical Inc	20210108	7.18	8.04	7.01	7.94	345836	7.94	up	up	correct
MBRX.US	Moleculin Biotech Inc	20210108	0.8983	0.94	0.8605	0.94	752859	5.64	up	up	correct
MBUU.US	Malibu Boats Inc	20210108	64.73	65.06	61.735	63.29	172037	63.29	down	down	correct
MBWM.US	Mercantile Bank Corporation	20210108	29.16	29.16	27.55	28.37	40214	27.3397	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210108	10.5	10.63	10.35	10.4	819200	10.4	down	down	correct
MCBC.US	Macatawa Bank Corporation	20210108	9.09	9.09	8.66	8.88	37148	8.5637	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20210108	15.21	15.21	14.52	14.88	19900	14.6851	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210108	11.41	11.41	11.41	11.41	0	10.7439
MCFE.US	McAfee Corp	20210108	17.15	17.436	16.88	17.41	757000	14.6887	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20210108	26.32	26.57	24.92	25.54	141929	25.54	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210108	151.67	152.85	146.36	147.4	5197748	72.8822	down	down	correct
MCHX.US	Marchex Inc	20210108	2.27	2.27	2.17	2.22	49824	2.22	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210108	10.5	10.54	10.29	10.43	33386	10.43	down	down	correct
MCMJW.US	Merida Merger Corp. I	20210108	1.3	1.3001	1.22	1.25	33314	1.25	down	down	correct
MCRB.US	Seres Therapeutics Inc	20210108	28.15	29.225	25.87	27.6	1369594	27.6	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210108	61.8	62	60.23	61.16	68709	61.16	down	down	correct
MDB.US	MongoDB Inc	20210108	351.38	360.995	348.718	359.86	650440	359.86	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210108	115.19	117.4499	112.1401	115.59	139228	115.59	up	up	correct
MDGS.US	Medigus Ltd	20210108	2.9	3.16	2.47	2.6	25082963	2.6	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210108	0.4622	0.63	0.4501	0.46	287560	0.46	down	down	correct
MDIA.US	MediaCo Holding Inc	20210108	2.92	3.06	2.8765	2.94	27318	2.94	up	up	correct
MDJH.US	MDJM Ltd	20210108	4.263	4.84	4.2491	4.51	96517	4.51	up	up	correct
MDLZ.US	Mondelez International Inc	20210108	57.37	58.27	57.33	58.19	6642748	56.9515	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20210108	4.28	4.46	4.23	4.35	102832	4.35	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20210108	2.33	2.3572	2.25	2.27	52049	2.1979	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20210108	13.77	18	13.77	16.74	12600	15.3534	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210108	15.65	15.65	15.025	15.25	1581462	15.25	down	down	correct
MDVL.US	Medavail Holdings Inc	20210108	13	13.6	12.81	13.14	29643	13.14	up	down	incorrect
MDWD.US	MediWound Ltd	20210108	4.03	4.14	4	4.1	112774	4.1	up	up	correct
MDWT.US	Midwest Holding Inc	20210108	54.75	58.5	54.525	55.33	16514	55.33	up	up	correct
MDXG.US	MiMedx Group Inc	20210108	10.13	10.46	9.26	9.56	992738	9.56	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210108	11.6	11.86	11.51	11.8	1911537	11.8	up	up	correct
MEDP.US	Medpace Holdings Inc	20210108	140	142.15	138.09	141.76	186928	141.76	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210108	5.45	5.5726	5.36	5.41	85932	5.41	down	down	correct
MEIP.US	MEI Pharma Inc	20210108	2.85	3.08	2.8433	3.04	1527190	3.04	up	up	correct
MELI.US	MercadoLibre Inc	20210108	1623.84	1719.26	1612.829	1719	737457	1719	up	up	correct
MEOH.US	Methanex Corporation	20210108	48.05	48.05	45	45.81	292419	45.4296	down	down	correct
MERC.US	Mercer International Inc	20210108	11.74	11.74	10.95	11.28	355041	11.0457	down	down	correct
MESA.US	Mesa Air Group Inc	20210108	6.65	6.7821	6.42	6.55	614441	6.55	down	down	correct
MESO.US	Mesoblast Limited	20210108	8.9	8.9103	8.45	8.66	294961	8.66	down	down	correct
METC.US	Ramaco Resources Inc	20210108	3.15	3.3	3.13	3.18	98263	3.18	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210108	2.14	2.15	1.91	1.97	2452072	1.97	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210108	0.25	0.2502	0.2	0.21	267088	0.21	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20210108	4.41	5.94	4.03	4.39	3151179	4.39	down	down	correct
MFIN.US	Medallion Financial Corp	20210108	5.03	5.19	5.03	5.12	26997	5.12	up	up	correct
MGEE.US	MGE Energy Inc	20210108	68.69	69.28	67.53	68.56	69300	67.1601	down	down	correct
MGI.US	MoneyGram International Inc	20210108	6.62	6.94	6.5006	6.87	2914849	6.87	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210108	14.98	16.49	14.7254	15.94	411645	15.5596	up	up	correct
MGLN.US	Magellan Health Inc	20210108	94.9	95.1	93.9	94.35	523364	94.35	down	down	correct
MGNI.US	Magnite Inc	20210108	25.424	26.57	23.69	25.08	6518755	25.08	down	down	correct
MGNX.US	MacroGenics Inc	20210108	21.27	21.325	20.16	20.52	680372	20.52	down	down	correct
MGPI.US	MGP Ingredients Inc	20210108	49.41	49.41	48.35	49.07	45154	48.7221	down	down	correct
MGRC.US	McGrath RentCorp	20210108	74.69	74.77	72.49	73.27	105741	71.6399	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210108	8.88	8.9499	8.31	8.42	285186	8.42	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210108	16.88	16.94	15.85	16.43	97480	16.43	down	down	correct
MGYR.US	Magyar Bancorp Inc	20210108	10.22	10.25	10.22	10.25	1235	8.3068	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210108	2.19	2.28	2.19	2.25	159588	2.25	up	up	correct
MICT.US	MICT Inc	20210108	2.5	2.67	2.26	2.41	1545712	2.41	down	up	incorrect
MIDD.US	The Middleby Corporation	20210108	135.98	137.86	134.19	137.15	908018	137.15	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210108	0.265	0.2886	0.22	0.2886	125000	0.2886	up	down	incorrect
MILE.US	Metromile Inc	20210108	16.01	16.9	15.55	16.46	994400	16.46	up	up	correct
MILEW.US	Metromile Inc	20210108	4	4	3.43	3.67	203274	3.67	down	down	correct
MIME.US	Mimecast Limited	20210108	50.45	52.9	50.18	52.37	696839	52.37	up	up	correct
MIND.US	MIND Technology Inc	20210108	2.13	2.19	2.08	2.13	66933	2.13
MINDP.US	MIND Technology Inc	20210108	23.03	24.6949	22.857	23	19116	20.9837	down	down	correct
MINM.US	Minim Inc. Common Stock	20210108	3.64	3.69	3.55	3.65	18100	3.65	up	up	correct
MIR.US	WT	20210108	2.74	3.21	2.5	2.935	1039346	2.935	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20210108	19.42	20.01	19.2845	19.81	255007	19.81	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210108	7.08	7.19	6.9254	7.05	40887	7.05	down	down	correct
MITK.US	Mitek Systems Inc	20210108	17.381	17.4	16.63	16.99	466082	16.99	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20210108	1.41	1.48	1.39	1.44	283446	1.44	up	up	correct
MKD.US	Molecular Data Inc	20210108	0.898	0.94	0.8501	0.8999	1014043	0.8999	up	down	incorrect
MKSI.US	MKS Instruments Inc	20210108	165.02	167.5899	163.44	164.96	324246	164.3069	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210108	10.49	10.49	10.3	10.3825	19750	10.3825	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20210108	549.86	560.58	546.75	552.09	174749	548.9776	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210108	5.4	5.75	5	5.35	104700	5.35	down	down	correct
MLAB.US	Mesa Laboratories Inc	20210108	289.8	291.45	288.52	289.7	14345	289.028	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210108	10.15	10.24	10.14	10.24	391068	10.24	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210108	10.719	10.75	10.68	10.69	13500	10.69	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210108	1.39	1.39	1.21	1.25	36242	1.25	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210108	18.5	18.75	18.22	18.51	1515151	18.51	up	up	correct
MLHR.US	Herman Miller Inc	20210108	34.61	34.71	34.07	34.5	576080	34.0536	down	down	correct
MLKN.US	MillerKnoll Inc	20210108	34.61	34.71	34.07	34.5	576080	33.9015	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210108	17.53	17.54	17.1	17.32	4228	17.32	down	down	correct
MMAT.US	Meta Materials Inc	20210108	2.32	2.4	2	2.26	5066200	2.26	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20210108	1.57	1.61	1.52	1.59	167000	1.5767	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210108	1.89	1.89	1.8	1.84	62400	1.84	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210108	57.65	58.37	56.75	57.12	224698	57.12	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20210108	29.99	30	27.89	28.72	294922	28.72	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20210108	2.59	2.6	2.52	2.56	64045	2.3494	down	down	correct
MNDT.US	Mandiant Inc.	20210108	23.69	23.75	22.64	22.7	5087357	22.7	down	down	correct
MNKD.US	MannKind Corporation	20210108	3.6	3.6	3.35	3.4	3338089	3.4	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210108	3.27	3.3124	2.98	3.1095	3280838	3.1095	down	up	incorrect
MNOV.US	MediciNova Inc	20210108	5.56	5.67	5.46	5.64	150984	5.64	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210108	6.34	6.36	6.1482	6.27	21945	6.27	down	down	correct
MNRO.US	Monro Inc	20210108	56.6	56.75	55.3902	55.9	179252	54.9941	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20210108	16.99	17.31	16.92	17.07	16797	17.07	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210108	25.94	25.941	25.75	25.75	12300	24.015	down	up	incorrect
MNST.US	Monster Beverage Corporation	20210108	93.775	95.06	92.95	94.99	3138755	94.99	up	up	correct
MNTS.US	Momentus Inc	20210108	15.75	16.44	15.5	16.28	749511	16.28	up	up	correct
MNTSW.US	Momentus Inc	20210108	4.59	4.59	4.15	4.15	193341	4.15	down	down	correct
MNTV.US	Momentive Global Inc	20210108	27.1	27.11	26.66	27	740315	27	down	up	incorrect
MNTX.US	Manitex International Inc	20210108	5.8	5.8652	5.47	5.59	30298	5.59	down	down	correct
MODV.US	ModivCare Inc	20210108	160.9	162.045	153.72	156.95	75785	156.95	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20210108	26.65	26.78	25.3	25.78	44020	25.022	down	down	correct
MOGO.US	Mogo Inc	20210108	5.15	5.22	4.7233	4.96	1473648	4.96	down	down	correct
MOHO.US	ECMOHO Limited	20210108	2.13	2.23	2.12	2.23	27416	2.23	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210108	20.6	21.2	20.3	21.1	41298	21.1	up	up	correct
MOMO.US	Momo Inc	20210108	13.9	14.3501	13.82	14.17	4214428	13.596	up	up	correct
MOR.US	MorphoSys AG	20210108	30.14	30.47	29.895	30.32	45565	30.32	up	up	correct
MORF.US	Morphic Holding Inc	20210108	30.31	30.76	29.52	30.64	129299	30.64	up	up	correct
MORN.US	Morningstar Inc	20210108	238.72	244.02	232.84	232.97	150041	232.1038	down	up	incorrect
MOSY.US	MoSys Inc	20210108	2.57	2.6385	2.38	2.41	169410	2.41	down	down	correct
MOTN.US	Motion Acquisition Corp	20210108	10.24	10.4	10.24	10.24	7500	10.24
MOTNU.US	Motion Acquisition Corp	20210108	10.54	10.6001	10.54	10.54	7294	10.54
MOTNW.US	Motion Acquisition Corp	20210108	1.83	1.84	1.83	1.83	2250	1.83
MOTS.US	Motus GI Holdings Inc	20210108	1.06	1.09	1.03	1.06	410090	1.06
MOXC.US	Moxian Inc	20210108	1.45	1.48	1.4	1.45	294780	1.45
MPAA.US	Motorcar Parts of America Inc	20210108	21.99	22.0715	20.51	20.88	36120	20.88	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20210108	24.57	24.57	23.03	24	16546	23.3106	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210108	386.97	392.74	382.535	387.41	413084	385.1709	up	up	correct
MRAM.US	Everspin Technologies Inc	20210108	5.42	5.56	5.17	5.32	256107	5.32	down	down	correct
MRBK.US	Meridian Corporation	20210108	22.32	22.32	20.615	21.31	43765	20.0611	down	down	correct
MRCC.US	Monroe Capital Corporation	20210108	8.49	8.72	8.34	8.68	64388	7.9153	up	down	incorrect
MRCY.US	Mercury Systems Inc	20210108	80.04	81	78.905	79.83	472723	79.83	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210108	3.55	3.55	3.4	3.48	451084	3.48	down	down	correct
MRIN.US	Marin Software Incorporated	20210108	2.14	2.14	2.05	2.1	795481	2.1	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210108	1.72	1.8	1.65	1.79	420281	1.79	up	up	correct
MRLN.US	Marlin Business Services Corp	20210108	12.43	12.67	11.81	11.95	46188	11.61	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210108	14.89	19.45	14.89	17.34	1174500	17.34	up	up	correct
MRNA.US	Moderna Inc	20210108	116.52	117.71	111.49	112.75	12376939	112.75	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210108	12.45	12.68	12.21	12.45	250196	12.45
MRSN.US	Mersana Therapeutics Inc	20210108	18.15	18.82	17.71	18.63	1391867	18.63	up	up	correct
MRTN.US	Marten Transport Ltd	20210108	17.835	18.32	17.77	17.87	328779	17.1792	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20210108	220.02	224.33	210.46	217.48	347756	217.48	down	down	correct
MRUS.US	Merus N.V	20210108	19.61	20.97	18.5	20.73	517519	20.73	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210108	26	26.58	25.75	26.3	892981	26.3	up	up	correct
MRVL.US	Marvell Technology Inc	20210108	49.89	50.64	48.41	49.08	11093190	48.9235	down	down	correct
MSBI.US	Midland States Bancorp Inc	20210108	19.68	19.7	18.91	19.14	40476	18.2936	down	down	correct
MSEX.US	Middlesex Water Company	20210108	72.63	72.96	70.75	72.37	52320	71.4907	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20210108	11.93	11.93	11.93	11.93	0	11.2336
MSFIX.US	The Multi	20210108	12.18	12.18	12.18	12.18	0	11.4685
MSFT.US	Microsoft Corporation	20210108	218.68	220.58	217.0261	219.62	22956211	217.7944	up	up	correct
MSFYX.US	The Multi	20210108	11.58	11.58	11.58	11.58	0	10.904
MSGM.US	Motorsport Games Inc	20210108	20	20	20	20	0	20
MSTR.US	MicroStrategy Incorporated	20210108	565.07	568.66	513.315	531.64	1645387	531.64	down	down	correct
MSVB.US	Mid	20210108	14.4001	15.0799	14.4001	15.0799	2151	14.9533	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210108	10.58	10.87	10.55	10.6336	179585	10.6336	up	up	correct
MTBC.US	CareCloud Inc	20210108	9.52	9.6652	9.22	9.38	135897	9.38	down	down	correct
MTBCP.US	CareCloud Inc	20210108	26.75	26.75	26.25	26.6	33316	24.161	down	down	correct
MTC.US	Mmtec Inc	20210108	1.95	1.95	1.71	1.75	928295	1.75	down	down	correct
MTCH.US	Match Group Inc	20210108	154.2	154.75	148.7537	151.79	1226825	151.79	down	up	incorrect
MTCR.US	Metacrine Inc	20210108	8.282	8.63	8.19	8.45	20560	8.45	up	up	correct
MTEM.US	Molecular Templates Inc	20210108	10.03	10.41	9.93	10.25	225118	10.25	up	down	incorrect
MTEX.US	Mannatech Incorporated	20210108	18.7	18.75	18.4098	18.75	6250	17.5523	up	down	incorrect
MTLS.US	Materialise NV	20210108	72	79.94	70.2	70.4	732166	70.4	down	down	correct
MTP.US	Midatech Pharma plc	20210108	2.17	2.3	2.05	2.25	895518	2.25	up	up	correct
MTRX.US	Matrix Service Company	20210108	12.12	12.13	11.26	11.54	267468	11.54	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210108	58.87	59.87	56.8	58.09	502628	58.09	down	down	correct
MU.US	Micron Technology Inc	20210108	82.54	84.16	77.07	77.42	51272079	77.2296	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210108	10.44	10.5	10.3	10.32	89340	10.32	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210108	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210108	13.91	14.1	12.84	13.23	796600	13.23	down	up	incorrect
MVBF.US	MVB Financial Corp	20210108	23	23	22.52	22.82	23152	22.5234	down	down	correct
MVIS.US	MicroVision Inc	20210108	6.163	6.24	5.65	5.9	11316560	5.9	down	down	correct
MVST.US	Microvast Holdings Inc	20210108	16.01	16.3	15.7	16.1	2269800	16.1	up	up	correct
MYFW.US	First Western Financial Inc	20210108	21.935	21.935	21.07	21.24	11765	21.24	down	down	correct
MYGN.US	Myriad Genetics Inc	20210108	24.15	25.06	23.5315	24.18	1416394	24.18	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210108	2.3	2.38	2.24	2.305	415124	4.61	up	up	correct
MYPS.US	Playstudios Inc	20210108	10.45	10.64	10.35	10.51	208600	10.51	up	up	correct
MYPSW.US	MYPSW	20210108	2.25	2.4	2.18	2.2	28000	2.2	down	down	correct
MYRG.US	MYR Group Inc	20210108	63.8	64.79	60.5866	62.41	105790	62.41	down	down	correct
MYSZ.US	My Size Inc	20210108	1.3	1.33	1.25	1.29	637126	1.29	down	down	correct
NAII.US	Natural Alternatives International Inc	20210108	12.99	13.46	12.77	13.06	26286	13.06	up	up	correct
NAKD.US	Naked Brand Group Limited	20210108	0.3518	0.3812	0.34	0.3417	11243061	5.1255	down	down	correct
NAOV.US	NanoVibronix Inc	20210108	0.9	0.9	0.86	0.8799	529548	0.8799	down	down	correct
NARI.US	Inari Medical Inc	20210108	82.19	84.38	80.44	84.09	467996	84.09	up	up	correct
NATH.US	Nathan's Famous Inc	20210108	58.44	59.26	57.4	57.56	7451	56.33	down	down	correct
NATI.US	National Instruments Corporation	20210108	46.3	46.79	45.69	46.13	857647	44.9583	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20210108	16	16.135	15.6	15.71	46749	14.8783	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210108	11.0399	11.51	10.942	11.05	106240	11.05	up	up	correct
NAVI.US	Navient Corporation	20210108	11	11	10.7	10.92	2137599	10.5293	down	down	correct
NBEV.US	NewAge Inc	20210108	2.88	2.95	2.81	2.93	1606582	2.93	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20210108	104	113.22	103.53	112.07	2644611	112.07	up	up	correct
NBN.US	Northeast Bank	20210108	25.73	25.8	24.75	25.08	14659	25.0475	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20210108	2.8	2.86	2.635	2.71	1074436	2.71	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210108	7.68	7.85	7.37	7.76	438280	7.76	up	up	correct
NBTB.US	NBT Bancorp Inc	20210108	34.75	34.93	33.55	34.185	211781	33.1864	down	down	correct
NBTX.US	Nanobiotix S.A	20210108	19.08	19.3399	18.525	19.08	12684	19.08
NCBS.US	Nicolet Bankshares Inc	20210108	71.75	71.76	69.63	70.01	28046	70.01	down	down	correct
NCMI.US	National CineMedia Inc	20210108	3.67	3.9	3.62	3.8	441079	3.5994	up	up	correct
NCNA.US	NuCana plc	20210108	4.63	4.9	4.5565	4.83	335521	4.83	up	up	correct
NCNO.US	nCino Inc	20210108	74.46	75.86	72.93	73.06	980883	73.06	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20210108	27.15	27.15	26.36	26.3899	1188	26.3899	down	down	correct
NCTY.US	The9 Limited	20210108	17.14	17.14	12.05	12.89	7579888	12.89	down	down	correct
NDAQ.US	Nasdaq Inc	20210108	135.43	139.14	135.43	138.81	787072	137.1493	up	up	correct
NDLS.US	Noodles & Company	20210108	8.99	8.99	8.6163	8.75	193186	8.75	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20210108	0.9	0.95	0.875	0.92	813158	0.92	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210108	0.2	0.2	0.1501	0.1699	26752	0.1699	down	down	correct
NDSN.US	Nordson Corporation	20210108	204.75	206.525	200.31	203.27	338718	201.593	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210108	14	14.29	13.77	13.8	6333	10.1693	down	down	correct
NEE.US	PQ	20210108	52.19	53.21	52.19	53.11	48776	50.7214	up	up	correct
NEGG.US	Newegg Commerce Inc	20210108	4.39	4.5	4.28	4.33	133900	4.33	down	down	correct
NEO.US	NeoGenomics Inc	20210108	53.62	55.25	51.3	52.44	1718353	52.44	down	down	correct
NEOG.US	Neogen Corporation	20210108	84.21	84.6	82.86	83.85	251769	41.925	down	down	correct
NEON.US	Neonode Inc	20210108	8.77	8.77	8.08	8.36	99132	8.36	down	down	correct
NEPH.US	Nephros Inc	20210108	8	8	7.72	7.82	8094	7.82	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210108	1.92	1.9298	1.8	1.84	1673884	1.84	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210108	2.532	2.6	2.51	2.58	348183	2.58	up	up	correct
NESR.US	National Energy Services Reunited Corp	20210108	10.62	10.62	10.29	10.45	84849	10.45	down	down	correct
NESRW.US	NESRW	20210108	1.44	1.55	1.41	1.55	24100	1.55	up	up	correct
NETE.US	Net Element Inc	20210108	13.914	14.1	12.84	13.23	796602	13.23	down	down	correct
NEWT.US	Newtek Business Services Corp	20210108	18.99	19.11	18.774	18.99	79992	17.1081
NEXT.US	NextDecade Corporation	20210108	2.16	2.1867	2.11	2.16	149522	2.16
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210108	13.43	13.43	12.84	13.04	143279	12.6436	down	down	correct
NFE.US	New Fortress Energy Inc	20210108	59.29	59.695	56.0685	56.42	237946	55.7614	down	down	correct
NFLX.US	Netflix Inc	20210108	511.31	513.24	504.51	510.4	2973949	510.4	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20210108	28.49	28.72	27.34	27.92	918057	27.92	down	up	incorrect
NGMS.US	NeoGames S.A	20210108	32.8	33.832	30.34	31.3	195796	31.3	down	up	incorrect
NH.US	NantHealth Inc	20210108	3.49	3.82	3.44	3.67	858331	3.67	up	up	correct
NHTC.US	Natural Health Trends Corp	20210108	5.25	5.27	5.2	5.25	11898	4.7383
NICE.US	NICE Ltd	20210108	279	280.78	272.3316	273.9	219223	273.9	down	down	correct
NICHX.US	NICHX	20210108	26.46	26.46	26.46	26.46	0	25.6737
NICK.US	Nicholas Financial Inc	20210108	8.34	8.34	8.28	8.34	748	8.34
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210108	22.46	22.9093	22	22.53	60667	22.53	up	up	correct
NIU.US	Niu Technologies	20210108	33.62	36.14	33.5	35.43	2837919	35.43	up	up	correct
NK.US	NantKwest Inc	20210108	14.26	14.9	13.65	14.27	1474566	14.27	up	up	correct
NKLA.US	Nikola Corporation	20210108	18.8	18.84	17.61	17.75	17800301	17.75	down	down	correct
NKSH.US	National Bankshares Inc	20210108	33.5	33.6642	32.19	32.91	8487	31.6545	down	up	incorrect
NKTR.US	Nektar Therapeutics	20210108	18.69	19.28	18.61	19.21	749550	19.21	up	up	correct
NKTX.US	Nkarta Inc	20210108	57.03	58.44	51.35	54.89	283938	54.89	down	down	correct
NLOK.US	NortonLifeLock Inc	20210108	21.24	21.25	20.63	21.04	4682736	20.6166	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20210108	12.5	14.34	12.35	14.05	1035087	14.05	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210108	11.77	11.83	11.66	11.81	193897	10.795	up	up	correct
NMIH.US	NMI Holdings Inc	20210108	24.44	24.44	23.52	24.13	751736	24.13	down	down	correct
NMMC.US	North Mountain Merger Corp	20210108	10.4	10.6	10.3	10.46	7954	10.46	up	up	correct
NMMCU.US	North Mountain Merger Corp	20210108	11.15	11.15	10.85	11	11200	11	down	down	correct
NMMCW.US	North Mountain Merger Corp	20210108	2.22	2.305	1.61	1.9	7419	1.9	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20210108	3.935	4.01	3.885	3.98	19884	3.98	up	down	incorrect
NMRK.US	Newmark Group Inc	20210108	7.17	7.2	6.93	7.17	938280	7.1477
NMTC.US	NeuroOne Medical Technologies Corporation	20210108	1.67	1.7	1.6	1.65	74300	1.65	down	up	incorrect
NMTR.US	9 Meters Biopharma Inc	20210108	1.49	1.49	1.33	1.4	11897160	1.4	down	up	incorrect
NNBR.US	NN Inc	20210108	6.41	6.49	6.18	6.39	132293	6.39	down	down	correct
NNDM.US	Nano Dimension Ltd	20210108	9.59	9.61	8.8	9.13	24495939	9.13	down	down	correct
NNOX.US	Nano	20210108	47.62	54.7	47.6	53.24	1657522	53.24	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210108	11.13	11.2	10.9	11.14	167328	11.14	up	up	correct
NODK.US	NI Holdings Inc	20210108	17.29	17.38	17.09	17.35	4871	17.35	up	up	correct
NOTV.US	Inotiv Inc	20210108	13.49	13.49	12.533	12.97	99892	12.97	down	down	correct
NOVN.US	Novan Inc	20210108	1.01	1.09	0.9611	1.09	1871785	10.9	up	up	correct
NOVT.US	Novanta Inc	20210108	128.5	132.06	121.6298	130.78	107912	130.78	up	up	correct
NPA.US	New Providence Acquisition Corp	20210108	12.8	12.9	12.41	12.69	893826	12.69	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210108	6.03	6.39	5.95	6.25	84889	6.25	up	up	correct
NRC.US	National Research Corporation	20210108	44.84	45.42	44.42	45.2	32977	44.7192	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210108	35.81	35.81	33.92	34.61	43426	33.4457	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20210108	35.54	42.5	35.54	40.24	424747	40.24	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210108	16.14	16.14	16.14	16.14	0	14.9993
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210108	16.31	16.31	16.31	16.31	0	15.2754
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210108	16.3	16.3	16.3	16.3	0	15.127
NRXP.US	NRx Pharmaceuticals Inc	20210108	25.02	31	24.283	30.46	67600	30.46	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210108	4.54	5.41	4.28	5.25	285546	5.25	up	up	correct
NSIT.US	Insight Enterprises Inc	20210108	81.74	82.19	79.94	80.41	122173	80.41	down	down	correct
NSPR.US	InspireMD Inc	20210108	7.35	8.55	7.05	8.1	1198273	8.1	up	up	correct
NSSC.US	Napco Security Technologies Inc	20210108	27.49	28.11	27.16	27.93	68428	27.93	up	up	correct
NSTG.US	NanoString Technologies Inc	20210108	67.08	70.4	63.98	65.96	721251	65.96	down	down	correct
NSYS.US	Nortech Systems Incorporated	20210108	6.72	7.21	6.72	7.16	16540	7.16	up	up	correct
NTAP.US	NetApp Inc	20210108	65.31	65.82	64.555	64.97	2670827	63.7998	down	up	incorrect
NTCT.US	NetScout Systems Inc	20210108	28.5	28.97	28.28	28.87	360211	28.87	up	up	correct
NTES.US	NetEase Inc	20210108	111.6235	114.8049	110.83	114.57	3378076	113.6726	up	up	correct
NTGR.US	NETGEAR Inc	20210108	41.45	41.5	40.12	40.52	227731	40.52	down	down	correct
NTIC.US	Northern Technologies International Corporation	20210108	12.41	12.5	11.8	12.05	24247	11.8502	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210108	79	86.13	75.64	78.36	3254138	78.36	down	down	correct
NTNX.US	Nutanix Inc	20210108	31.13	31.76	30.57	31.05	1347479	31.05	down	down	correct
NTRA.US	Natera Inc	20210108	109.32	113.91	109.01	111.17	740182	111.17	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210108	15	15	15	15	0	15
NTRS.US	Northern Trust Corporation	20210108	97.75	97.91	95.4	96.89	637758	94.5103	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20210108	26.63	26.7	26.526	26.7	58600	25.5636	up	up	correct
NTUS.US	Natus Medical Incorporated	20210108	23.99	24.005	23.51	23.97	213825	23.97	down	down	correct
NTWK.US	NetSol Technologies Inc	20210108	4.25	4.265	4.08	4.12	59070	4.12	down	down	correct
NUAN.US	Nuance Communications Inc	20210108	46.14	47.54	46.14	47.41	3798678	47.41	up	up	correct
NURO.US	NeuroMetrix Inc	20210108	3.25	3.25	3.035	3.07	315688	3.07	down	down	correct
NUVA.US	NuVasive Inc	20210108	56.41	57.47	55.97	56.32	1125684	56.32	down	down	correct
NUWE.US	Nuwellis Inc	20210108	7.85	7.9488	7.5501	7.62	150080	7.62	down	down	correct
NUZE.US	NuZee Inc	20210108	9.4	9.4	9.0001	9.3	1333	9.3	down	down	correct
NVAX.US	Novavax Inc	20210108	129.94	137.58	120.66	121.855	5389483	121.855	down	down	correct
NVCN.US	Neovasc Inc	20210108	1.01	1.03	0.97	0.99	1250027	0.99	down	down	correct
NVCR.US	NovoCure Limited	20210108	164.23	172.57	163.915	170.38	679472	170.38	up	up	correct
NVDA.US	NVIDIA Corporation	20210108	534.5	536.8399	521.68	531.07	7313215	132.6516	down	down	correct
NVEC.US	NVE Corporation	20210108	62.9	63	61.5565	62.41	27959	58.9809	down	down	correct
NVEE.US	NV5 Global Inc	20210108	91	91	85.1472	87.12	109880	87.12	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210108	51.781	52.15	51.5	52.15	1300	52.15	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210108	2.41	3.38	2.41	3.04	1878947	3.04	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210108	0.89	0.8951	0.826	0.8844	3389156	0.8844	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210108	74.88	76.92	74.37	76.24	173009	76.24	up	up	correct
NVNO.US	enVVeno Medical Corp	20210108	9.1	9.44	8.8	9.31	199600	9.31	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20210108	0.29	0.49	0.29	0.35	17600	0.35	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210108	0.371	0.4	0.35	0.35	3799	3.5	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20210108	14.19	14.26	13.68	13.86	707528	13.0799	down	down	correct
NWE.US	NorthWestern Corporation	20210108	57.71	57.71	56.48	56.92	222417	54.6499	down	up	incorrect
NWFL.US	Norwood Financial Corp	20210108	27.43	27.8755	26.975	27.18	11274	26.1145	down	down	correct
NWL.US	Newell Brands Inc	20210108	23.19	23.26	22.685	23.07	2082255	22.2322	down	down	correct
NWLI.US	National Western Life Group Inc	20210108	216.45	216.45	211.51	212.46	5113	212.1135	down	down	correct
NWPX.US	Northwest Pipe Company	20210108	30.21	30.3	29.37	30.18	28864	30.18	down	up	incorrect
NWS.US	News Corporation	20210108	18.36	18.4	17.95	18.16	803319	18.0021	down	down	correct
NWSA.US	News Corporation	20210108	18.77	18.91	18.38	18.63	1920283	18.4738	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20210108	20.4	20.59	19.63	19.89	291379	19.89	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210108	181.375	182.55	171.5	175.03	2827979	173.1237	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20210108	114.22	114.27	111.29	113.31	312679	111.1565	down	down	correct
NXTC.US	NextCure Inc	20210108	11.6	11.64	11.08	11.32	88641	11.32	down	down	correct
NXTD.US	Nxt	20210108	1.68	1.75	1.48	1.52	18556585	15.2	down	down	correct
NXTP.US	Nextplay Technologies Inc	20210108	2.57	2.75	2.56	2.7	862700	2.7	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20210108	3.74	3.74	3.65	3.72	3018623	3.3878	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20210108	22.16	22.4894	22.15	22.35	32867	20.6874	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210108	22.29	22.4999	22.2	22.41	13621	20.7238	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20210108	22.755	22.85	22.69	22.834	10770	21.5476	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210108	2.8	2.8399	2.613	2.7	106089	2.7	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210108	15.92	16.16	15.91	16.16	4233	16.16	up	up	correct
OAS.US	Oasis Petroleum Inc	20210108	42.39	42.7	41.71	42.24	118238	39.9468	down	down	correct
OBAS.US	Optibase Ltd	20210108	12	12	12	12	0	12
OBCI.US	Ocean Bio	20210108	12.8	13.1	12.5	13.05	14104	12.9048	up	up	correct
OBLG.US	Oblong Inc	20210108	4.71	4.87	4.44	4.68	165755	4.68	down	down	correct
OBNK.US	Origin Bancorp Inc	20210108	31.34	31.34	29.56	30.25	60200	29.8849	down	down	correct
OBSV.US	ObsEva SA	20210108	2.12	2.13	2.035	2.1	1022468	2.1	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210108	28.5	28.9	28.4	28.4	1100	27.7171	down	down	correct
OCC.US	Optical Cable Corporation	20210108	3.52	3.75	3.35	3.51	1022571	3.51	down	down	correct
OCCI.US	OFS Credit Company Inc	20210108	12.78	13.19	12.76	13	48499	11.1737	up	up	correct
OCCIP.US	OFS Credit Company Inc	20210108	24.919	25.05	24.821	25.05	1731	23.5352	up	up	correct
OCFC.US	OceanFirst Financial Corp	20210108	20.5	20.5	19.53	19.83	206957	19.191	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210108	27.65	27.65	27.61	27.65	900	25.9737
OCG.US	Oriental Culture Holding LTD	20210108	5.1	5.32	4.82	5.16	1572218	5.16	up	up	correct
OCGN.US	Ocugen Inc	20210108	2.68	2.75	2.56	2.69	23763051	2.69	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20210108	5.7	5.7	5.59	5.6	384517	5.1727	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210108	21.76	22.16	21.3801	22.11	853086	22.11	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210108	7.38	7.38	6.82	7.2	36949	7.2	down	down	correct
OCX.US	OncoCyte Corporation	20210108	2.99	3.05	2.88	3	2049272	3	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20210108	202.18	207	202.18	205.56	640894	204.9659	up	up	correct
ODP.US	The ODP Corporation	20210108	37.39	38.42	35.75	36.96	795851	36.96	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210108	19.95	20.2267	18.45	19.44	697319	19.44	down	down	correct
OEG.US	Orbital Energy Group Inc	20210108	3.11	3.95	3.03	3.4	17417125	3.4	up	up	correct
OESX.US	Orion Energy Systems Inc	20210108	11.4	11.8	10.54	10.8	454024	10.8	down	down	correct
OFED.US	Oconee Federal Financial Corp	20210108	25.33	26.14	25.05	25.05	2272	24.6201	down	down	correct
OFIX.US	Orthofix Medical Inc	20210108	43.45	43.88	42.62	43.61	133369	43.61	up	up	correct
OFLX.US	Omega Flex Inc	20210108	152.19	152.19	152.19	152.19	3162	150.9207
OFS.US	OFS Capital Corporation	20210108	7.04	7.06	6.9353	7.03	58980	6.4203	down	down	correct
OFSSG.US	OFS Capital Corporation	20210108	25.29	25.29	25.29	25.29	0	23.5967
OFSSI.US	OFSSI	20210108	23.51	23.9	23.5	23.54	1700	22.1756	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20210108	1.74	1.75	1.59	1.7	11434400	1.7	down	down	correct
OIIM.US	O2Micro International Limited	20210108	9.45	9.6265	8.8	8.93	439047	8.93	down	down	correct
OKTA.US	Okta Inc	20210108	251.64	254.76	247.34	253.12	1628128	253.12	up	up	correct
OLB.US	The OLB Group Inc	20210108	5.87	5.98	5.57	5.57	28665	5.57	down	up	incorrect
OLED.US	Universal Display Corporation	20210108	242.57	249.83	241.78	247.17	330789	246.1575	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210108	93.31	94.48	89.79	91.33	1193925	91.33	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20210108	42.75	43.29	42.12	42.21	55516	42.21	down	down	correct
OM.US	Outset Medical Inc	20210108	51.62	51.96	48.61	48.76	334895	48.76	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210108	54.77	55.13	53.16	53.83	79955	51.7906	down	up	incorrect
OMCL.US	Omnicell Inc	20210108	123.73	124.38	120.39	121.07	494903	121.07	down	up	incorrect
OMEG.US	Omega Alpha SPAC	20210108	10.37	10.49	10.309	10.47	530700	10.47	up	down	incorrect
OMER.US	Omeros Corporation	20210108	15.85	16.14	15.59	16.01	762953	16.01	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210108	6.8	7.1	6.76	6.87	44673	6.87	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210108	13.27	13.39	12.9	13.33	194856	12.0917	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210108	5	5	4.765	5	16200	5
ON.US	ON Semiconductor Corporation	20210108	36.11	36.6	35.12	35.52	6827478	35.52	down	down	correct
ONB.US	Old National Bancorp	20210108	17.92	18	17.16	17.605	599002	17.0641	down	down	correct
ONCR.US	Oncorus Inc	20210108	35.62	36.6946	33.95	35.53	26068	35.53	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20210108	6.44	6.55	6.3	6.42	158696	6.42	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210108	4.86	4.95	4.6	4.71	1444389	4.71	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210108	2.71	2.74	2.49	2.57	1606500	2.57	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20210108	8.85	9.379	8.85	9.25	112503	9.25	up	up	correct
ONEM.US	1Life Healthcare Inc	20210108	43.26	43.52	41.89	42.74	1194238	42.74	down	down	correct
ONEW.US	OneWater Marine Inc	20210108	32.56	32.87	30.65	31.49	64300	30.1641	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20210108	0.63	0.665	0.619	0.635	1628407	9.525	up	up	correct
ONVO.US	Organovo Holdings Inc	20210108	12.66	14.47	12.66	12.78	461111	12.78	up	up	correct
OPBK.US	OP Bancorp	20210108	7.71	7.8	7.5	7.58	18484	7.3473	down	down	correct
OPCH.US	Option Care Health Inc	20210108	17	17	16.57	16.78	572350	16.78	down	down	correct
OPEN.US	Opendoor Technologies Inc	20210108	28.04	28.35	26.1001	26.79	5795298	26.79	down	down	correct
OPGN.US	OpGen Inc	20210108	2.16	2.17	2.08	2.12	886677	2.12	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20210108	3.56	3.85	3.42	3.55	64536	3.55	down	down	correct
OPI.US	Office Properties Income Trust	20210108	23.71	23.78	23.32	23.73	193248	22.3464	up	up	correct
OPINL.US	Office Properties Income Trust	20210108	26.24	26.334	26.18	26.32	8200	24.8072	up	up	correct
OPK.US	OPKO Health Inc	20210108	4.51	4.5999	4.31	4.4	5880934	4.4	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210108	8.6	8.79	8.42	8.45	56024	8.45	down	down	correct
OPOF.US	Old Point Financial Corporation	20210108	19.34	19.4	19.34	19.4	1232	18.9723	up	down	incorrect
OPRA.US	Opera Limited	20210108	9.38	9.56	8.8	9.09	615312	9.09	down	down	correct
OPRT.US	Oportun Financial Corporation	20210108	18.35	18.35	17.76	18.23	31871	18.23	down	down	correct
OPRX.US	OptimizeRx Corporation	20210108	37.59	38.05	36.51	37.96	136360	37.96	up	down	incorrect
OPT.US	Opthea Limited	20210108	12.21	12.3635	12.11	12.1531	2850	12.1531	down	down	correct
OPTN.US	OptiNose Inc	20210108	4.29	4.34	4.155	4.28	214480	4.28	down	down	correct
ORGN.US	Origin Materials Inc	20210108	10.54	10.58	10.45	10.53	781787	10.53	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210108	7.9	7.95	7.6	7.65	359035	7.65	down	down	correct
ORGS.US	Orgenesis Inc	20210108	4.87	5.23	4.69	4.93	69526	4.93	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20210108	32.74	33.48	30.89	31.26	504532	31.26	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210108	470.27	480.9362	469.96	477.92	786943	477.92	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210108	4.48	4.5	4.2801	4.5	173976	4.5	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20210108	18.82	18.82	17.69	18.46	23437	17.848	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20210108	6.98	7.45	6.78	7.17	3686643	7.17	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20210108	11.1	11.1	10.61	10.9	71245	10.7616	down	down	correct
OSIS.US	OSI Systems Inc	20210108	96.92	97.355	94.87	95.71	89710	95.71	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210108	4.63	4.69	4.45	4.54	342513	4.54	down	down	correct
OSPN.US	OneSpan Inc	20210108	23.87	24.19	23.33	23.53	318739	23.53	down	down	correct
OSS.US	One Stop Systems Inc	20210108	4.14	4.145	3.885	4.05	187821	4.05	down	down	correct
OSTK.US	Overstock.com Inc	20210108	58.923	59.11	53.22	53.64	3483548	53.64	down	down	correct
OSUR.US	OraSure Technologies Inc	20210108	11.93	12.03	11.42	11.9	1215591	11.9	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210108	10.05	10.22	9.57	9.69	237777	9.69	down	up	incorrect
OTEL.US	Otelco Inc	20210108	11.52	11.52	11.52	11.52	618	11.52
OTEX.US	Open Text Corporation	20210108	44.8	45.26	44.61	44.84	528559	44.0647	up	down	incorrect
OTIC.US	Otonomy Inc	20210108	6.1	6.15	5.81	5.89	346114	5.89	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20210108	1.28	1.28	1.23	1.28	643596	1.28
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210108	0.2292	0.23	0.19	0.23	4421	0.23	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210108	10.175	10.21	10.15	10.15	183500	10.15	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210108	1.44	1.44	1.39	1.4	38713	1.4	down	down	correct
OTRA.US	OTR Acquisition Corp	20210108	10.284	10.284	10.19	10.25	13500	10.25	down	down	correct
OTRAU.US	OTR Acquisition Corp	20210108	10.75	10.85	10.6501	10.85	3283	10.85	up	up	correct
OTRAW.US	OTR Acquisition Corp	20210108	1.072	1.13	1.0698	1.0885	45180	1.0885	up	up	correct
OTRK.US	Ontrak Inc	20210108	70.23	70.23	61.61	62.28	684895	62.28	down	down	correct
OTRKP.US	Ontrak Inc	20210108	24	24.06	23.9	23.912	39300	21.4075	down	up	incorrect
OTTR.US	Otter Tail Corporation	20210108	43	43	42.16	42.67	155114	41.3822	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20210108	23.61	23.939	23.3	23.3	8421	22.5077	down	down	correct
OVID.US	Ovid Therapeutics Inc	20210108	2.49	2.56	2.4	2.42	1093514	2.42	down	down	correct
OVLY.US	Oak Valley Bancorp	20210108	16.8	16.85	16.235	16.57	12651	16.2838	down	down	correct
OWSCX.US	OWSCX	20210108	20.29	20.29	20.29	20.29	0	19.7207
OXBR.US	Oxbridge Re Holdings Limited	20210108	1.87	2.35	1.87	2.25	3414045	2.25	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210108	0.12	0.165	0.115	0.1409	386208	0.1409	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20210108	5.75	5.92	5.65	5.87	1449374	5.2315	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210108	24.2	24.39	24.165	24.3	9319	22.7238	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20210108	23.24	23.3	23.02	23.3	6200	21.8773	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20210108	3.33	3.41	3.3	3.4	278832	3.0913	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210108	25.31	25.33	25.2126	25.2126	500	23.6388	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20210108	25.45	25.45	25.16	25.16	1600	23.6608	down	up	incorrect
OYST.US	Oyster Point Pharma Inc	20210108	19.61	20.03	19.35	19.4	288204	19.4	down	up	incorrect
OZK.US	Bank OZK	20210108	35.03	35.27	33.47	33.8	857160	32.8408	down	down	correct
OZON.US	Ozon Holdings PLC	20210108	44.87	47.5	44.33	45.75	1284706	45.75	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210108	9.64	9.79	9.38	9.44	2517969	8.7531	down	down	correct
PAAS.US	Pan American Silver Corp	20210108	37.18	37.24	34.68	35.41	4838055	34.9923	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210108	33.478	39.56	33.05	36.7	12216450	36.7	up	up	correct
PACW.US	PacWest Bancorp	20210108	30.54	30.64	29.6	30.24	899850	29.5384	down	down	correct
PACXU.US	Pioneer Merger Corp	20210108	10.75	10.93	10.55	10.55	4759200	10.55	down	down	correct
PAE.US	PAE Incorporated	20210108	9.27	9.27	9.08	9.24	170799	9.24	down	down	correct
PAEWW.US	PAE Incorporated	20210108	2.6	2.69	2.5399	2.54	400	2.54	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20210108	10.07	10.19	9.705	9.77	2483295	9.0907	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210108	20.91	21.215	20.25	20.89	98420	20.4757	down	down	correct
PAIC.US	Petra Acquisition Inc	20210108	10.25	10.268	10.25	10.25	6827	10.25
PAICU.US	Petra Acquisition Inc	20210108	11	11	10.98	10.98	1400	10.98	down	down	correct
PAICW.US	Petra Acquisition Inc	20210108	0.91	0.9401	0.8601	0.9201	79408	0.9201	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210108	1.68	2.45	1.5	2.45	9000	2.45	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210108	11.11	11.2	10.81	11.02	257397	11.02	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20210108	2.9	2.97	2.83	2.89	11444	2.8016	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210108	367	371.12	363.99	366.55	1141561	366.55	down	up	incorrect
PAQCU.US	Provident Acquisition Corp	20210108	10.6	10.82	10.6	10.65	4363800	10.65	up	up	correct
PASG.US	Passage Bio Inc	20210108	28.29	28.67	26.73	27.42	134337	27.42	down	up	incorrect
PATI.US	Patriot Transportation Holding Inc	20210108	8.71	8.71	8.61	8.66	22781	6.4508	down	down	correct
PATK.US	Patrick Industries Inc	20210108	73.67	73.79	68.76	69.27	154572	68.5783	down	down	correct
PAVM.US	PAVmed Inc	20210108	2.2	2.2	2.1	2.13	1898391	2.13	down	down	correct
PAVMW.US	PAVmed Inc	20210108	0.46	0.5	0.3801	0.4102	7461	0.4102	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210108	1.42	1.42	1.18	1.23	7810	1.23	down	down	correct
PAYA.US	Paya Holdings Inc	20210108	13.69	14	13.199	13.38	375041	13.38	down	down	correct
PAYS.US	PaySign Inc	20210108	4.8	5.03	4.7763	4.98	233505	4.98	up	up	correct
PAYX.US	Paychex Inc	20210108	91.47	92.5	91.24	92.02	1236308	89.769	up	up	correct
PBCT.US	People's United Financial Inc	20210108	14.11	14.145	13.79	14.04	5625199	13.4234	down	up	incorrect
PBCTP.US	People's United Financial Inc	20210108	27.87	27.97	27.3601	27.94	8652	26.5648	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20210108	10.71	10.98	10.71	10.85	9934	10.85	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210108	12.02	12.02	12.02	12.02	1017	11.8049
PBIP.US	Prudential Bancorp Inc	20210108	11.15	12.36	11.15	12.24	41992	12.0048	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210108	3.72	3.7201	3.59	3.64	20299	3.64	down	up	incorrect
PBPB.US	Potbelly Corporation	20210108	4.81	4.87	4.52	4.87	92172	4.87	up	down	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20210108	2.7	3.12	2.6029	2.95	397587	2.95	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20210108	11.11	11.67	11.11	11.39	579889	11.39	up	down	incorrect
PCAR.US	PACCAR Inc	20210108	88.67	88.95	86.6	87.8	1267494	85.0529	down	down	correct
PCB.US	PCB Bancorp	20210108	10.32	10.37	10.07	10.1	19777	9.8503	down	down	correct
PCH.US	PotlatchDeltic Corporation	20210108	52.09	52.6	50.74	51	241814	46.1276	down	down	correct
PCOM.US	Points International Ltd	20210108	13.8	14.54	13.8	14.48	34992	14.48	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210108	68.59	72.06	68.445	70.14	1064180	70.14	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20210108	7.5	7.5	7.3	7.4	6999	7.4	down	up	incorrect
PCSB.US	PCSB Financial Corporation	20210108	16.28	16.52	16.02	16.26	35125	16.0623	down	down	correct
PCT.US	PureCycle Technologies Inc	20210108	16.04	16.2	14.93	15.5	174059	15.5	down	down	correct
PCTI.US	PCTEL Inc	20210108	6.76	6.81	6.67	6.75	40770	6.5385	down	down	correct
PCTY.US	Paylocity Holding Corporation	20210108	197.46	205.91	197.46	202.57	279296	202.57	up	up	correct
PCVX.US	Vaxcyte Inc	20210108	28.23	28.45	25.99	26.21	361462	26.21	down	down	correct
PCYG.US	Park City Group Inc	20210108	5.27	5.39	5.07	5.3	30367	5.3	up	up	correct
PCYO.US	Pure Cycle Corporation	20210108	11.85	11.8684	11.5	11.75	39405	11.75	down	down	correct
PDCE.US	PDC Energy Inc	20210108	25	25.15	23.5	23.89	823023	23.4539	down	down	correct
PDCO.US	Patterson Companies Inc	20210108	31.71	32.48	31.5	32.15	607500	31.1207	up	up	correct
PDD.US	Pinduoduo Inc	20210108	182.7	186.67	174.37	180.77	8818806	180.77	down	down	correct
PDEX.US	Pro	20210108	28.92	30.35	28.498	29.49	36510	29.49	up	up	correct
PDFS.US	PDF Solutions Inc	20210108	22.75	22.75	21.68	21.79	211342	21.79	down	down	correct
PDLB.US	PDL Community Bancorp	20210108	11.06	11.085	10.7	10.7	6736	10.7	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20210108	2.53	2.62	2.35	2.39	359280	2.39	down	down	correct
PDSKX.US	PDSKX	20210108	26.14	26.14	26.14	26.14	0	25.5223
PDSRX.US	PDSRX	20210108	26.09	26.09	26.09	26.09	0	25.5213
PDSYX.US	PDSYX	20210108	26.22	26.22	26.22	26.22	0	25.6009
PEBK.US	Peoples Bancorp of North Carolina Inc	20210108	23.255	24.9	23.255	24.44	13106	23.8327	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210108	30.75	30.75	29.635	30.04	62394	28.715	down	down	correct
PEGA.US	Pegasystems Inc	20210108	136.57	139	135	136.11	158218	135.9771	down	down	correct
PENN.US	Penn National Gaming Inc	20210108	87.95	94.75	87.27	93.75	4707553	93.75	up	up	correct
PEP.US	PepsiCo Inc	20210108	142.47	144.4	141.66	144.18	4312289	140.0877	up	up	correct
PERI.US	Perion Network Ltd	20210108	14.82	15	13.54	14.14	1241281	14.14	down	down	correct
PESI.US	Perma	20210108	6.33	6.5	6.3	6.5	31512	6.5	up	up	correct
PETQ.US	PetIQ Inc	20210108	35.76	36.27	35.3	35.72	235959	35.72	down	down	correct
PETS.US	PetMed Express Inc	20210108	34	34.02	33.275	33.99	390885	32.7288	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210108	15.9	16	14.4	14.47	4882	14.47	down	up	incorrect
PETZ.US	TDH Holdings Inc	20210108	1.8649	1.8649	1.75	1.7617	15533	1.7617	down	up	incorrect
PFALX.US	PFALX	20210108	9.23	9.23	9.23	9.23	0	8.9008
PFBC.US	Preferred Bank	20210108	51.92	52.5	50.2199	51.07	90519	50.1876	down	down	correct
PFC.US	Premier Financial Corp	20210108	25.18	25.18	24.11	24.61	63684	23.7795	down	down	correct
PFFLX.US	PFFLX	20210108	9.23	9.23	9.23	9.23	0	8.9123
PFG.US	Principal Financial Group Inc	20210108	52.43	52.43	51.05	51.86	978656	49.9571	down	up	incorrect
PFHD.US	Professional Holding Corp	20210108	16.6	16.74	16.18	16.74	12287	16.74	up	up	correct
PFIE.US	Profire Energy Inc	20210108	0.94	0.94	0.8801	0.91	76216	0.91	down	down	correct
PFIN.US	P&F Industries Inc	20210108	6.49	6.5	6.3439	6.38	4112	6.38	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210108	40.02	40.86	39.28	40.86	8732	39.52	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210108	9.23	9.23	9.23	9.23	0	8.7001
PFLT.US	PennantPark Floating Rate Capital Ltd	20210108	11.2	11.24	10.95	11.2	197265	10.2399
PFMT.US	Performant Financial Corporation	20210108	0.9266	0.95	0.9012	0.93	191417	0.93	up	up	correct
PFSW.US	PFSweb Inc	20210108	6.78	7	6.62	6.92	52282	6.92	up	down	incorrect
PFX.US	Phenixfin Corporation	20210108	28	28	25.55	27.81	8111	27.81	down	down	correct
PGC.US	Peapack	20210108	25.99	26	24.69	25.3	46589	25.141	down	down	correct
PGEN.US	Precigen Inc	20210108	9.74	9.79	8.8	9.3	1069269	9.3	down	down	correct
PGNY.US	Progyny Inc	20210108	45	45.35	43.23	44.29	1190921	44.29	down	down	correct
PHAR.US	Pharming Group NV	20210108	14.64	14.85	14.64	14.65	21000	14.65	up	down	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20210108	4.15	4.23	3.95	4.05	263444	4.05	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210108	36.76	37.3558	34.72	35.3	74737	35.3	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210108	2.71	3.24	2.71	3.18	54483	3.18	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20210108	10.61	10.89	10.61	10.8306	38798	10.8306	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210108	2.84	3.06	2.82	3.04	387141	3.04	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210108	0.2433	0.26	0.201	0.25	27466	0.25	up	up	correct
PHUN.US	Phunware Inc	20210108	1.29	1.46	1.25	1.35	13287810	1.35	up	down	incorrect
PHUNW.US	Phunware Inc	20210108	0.3	0.3	0.24	0.26	46066	0.26	down	down	correct
PI.US	Impinj Inc	20210108	44.94	45.02	42.6701	42.92	136889	42.92	down	down	correct
PIIVX.US	PIIVX	20210108	36.79	36.79	36.79	36.79	0	36.79
PINC.US	Premier Inc	20210108	36.49	37.68	36.49	37.32	615941	36.5169	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210108	2.79	2.86	2.73	2.84	134823	2.84	up	up	correct
PIXY.US	ShiftPixy Inc	20210108	2.79	3.02	2.66	2.91	1339948	2.91	up	up	correct
PKBK.US	Parke Bancorp Inc	20210108	16.82	16.82	16.4	16.74	41085	16.2118	down	up	incorrect
PKOH.US	Park	20210108	33.15	33.17	31.27	32.09	32998	31.5262	down	down	correct
PLAB.US	Photronics Inc	20210108	11.81	11.81	11.36	11.46	337281	11.46	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210108	32	32.38	30.5886	31.43	1740866	31.43	down	down	correct
PLBC.US	Plumas Bancorp	20210108	24.3	24.41	23.845	24.17	17111	23.7158	down	down	correct
PLBY.US	PLBY Group Inc	20210108	11.05	11.32	10.82	11	503479	11	down	down	correct
PLCE.US	The Children's Place Inc	20210108	55	55.55	52	53.52	639307	53.52	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20210108	0.9048	0.921	0.88	0.916	474582	0.916	up	up	correct
PLL.US	Piedmont Lithium Inc	20210108	36.84	36.95	31.8	33.88	1341132	33.88	down	down	correct
PLMR.US	Palomar Holdings Inc	20210108	98.49	100.77	97.705	98.98	184557	98.98	up	up	correct
PLPC.US	Preformed Line Products Company	20210108	71.17	71.94	70.4	70.72	9851	69.8866	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210108	27.91	27.91	26.21	27.43	46086	27.43	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210108	25.81	26.57	25.5635	26.41	163920	26.41	up	down	incorrect
PLUG.US	Plug Power Inc	20210108	51.98	55.98	49.2	53.775	100750527	53.775	up	up	correct
PLUS.US	ePlus inc	20210108	94.91	94.91	92.35	93.39	66234	46.695	down	down	correct
PLXP.US	PLx Pharma Inc	20210108	5.97	6.2	5.83	6.05	83638	6.05	up	down	incorrect
PLXS.US	Plexus Corp	20210108	85.9	86.87	84.51	85.09	124917	85.09	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20210108	5.58	5.885	5.48	5.595	5644126	5.595	up	up	correct
PMAAX.US	PMAAX	20210108	11.53	11.53	11.53	11.53	0	11.3472
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210108	0.0205	0.0269	0.0131	0.0186	56309	27.9014	down	up	incorrect
PMD.US	Psychemedics Corporation	20210108	5.27	5.42	5.18	5.34	41154	5.3024	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20210108	1.9	1.92	1.79	1.86	60037	1.86	down	down	correct
PMFLX.US	PMFLX	20210108	11.53	11.53	11.53	11.53	0	11.3037
PMIFX.US	PMIFX	20210108	9.62	9.62	9.62	9.62	0	9.0337
PMTS.US	CPI Card Group Inc. Common Stock	20210108	4.98	5.175	4.78	5.1	74500	5.1	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210108	49.53	50.18	45.51	47.36	126883	47.36	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20210108	10.49	10.49	10.49	10.49	0	10.49
PNFP.US	Pinnacle Financial Partners Inc	20210108	68.81	68.81	66.56	68.37	482562	67.8004	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210108	27.49	27.6	27.249	27.47	11000	25.8618	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20210108	4.78	4.81	4.65	4.8	401351	4.4621	up	down	incorrect
PNNTG.US	PNNTG	20210108	25.16	25.25	24.76	25.22	3500	24.2139	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20210108	42.36	45	40	40	7382	40	down	down	correct
PNT.US	POINT Biopharma Global Inc	20210108	14.58	15	13.95	14.3	18615	14.3	down	down	correct
PNTG.US	The Pennant Group Inc	20210108	63.96	65.4398	61.34	63.66	87095	63.66	down	down	correct
POAI.US	Predictive Oncology Inc	20210108	0.7299	0.7959	0.71	0.79	5875353	0.79	up	up	correct
PODD.US	Insulet Corporation	20210108	259.21	267.2	259.21	265.75	346485	265.75	up	down	incorrect
POLA.US	Polar Power Inc	20210108	6.68	7.99	6.35	7.4	5007063	7.4	up	up	correct
POOL.US	Pool Corporation	20210108	388.81	399.47	387.5246	390.99	333411	388.3568	up	up	correct
POPM.US	PopMail.com Inc	20210108	0.0001	0.0001	0.0001	0.0001	0	0.0001
POWI.US	Power Integrations Inc	20210108	92.92	93.85	90.53	92.71	459417	92.1875	down	down	correct
POWL.US	Powell Industries Inc	20210108	32.98	33.01	31.9	32.24	40277	31.1197	down	up	incorrect
POWRU.US	Powered Brands	20210108	10.4	10.75	10.33	10.53	6574400	10.53	up	down	incorrect
POWW.US	AMMO Inc	20210108	4.21	4.25	3.8	3.95	1385820	3.95	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210108	34.2	34.23	33.04	33.68	384389	32.6209	down	down	correct
PPBT.US	Purple Biotech Ltd	20210108	4.03	4.13	3.96	4	530330	4	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210108	19.9245	19.9245	19.07	19.43	595522	19.43	down	down	correct
PPD.US	PPD Inc	20210108	36.64	37.11	36.13	37	790706	37	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210108	10.45	10.45	10.32	10.4	1161100	10.4	down	down	correct
PPIH.US	Perma	20210108	6.16	6.16	6.1	6.16	5161	6.16
PPSI.US	Pioneer Power Solutions Inc	20210108	4.67	4.67	4.25	4.46	1089098	4.3492	down	down	correct
PPTA.US	Midas Gold Corp.	20210108	10.3	10.4	9.599	9.814	108709	9.814	down	down	correct
PRAA.US	PRA Group Inc	20210108	37.46	37.46	35.09	35.65	730997	35.65	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20210108	60.65	60.9505	57.81	58.96	252815	58.96	down	down	correct
PRCH.US	Porch Group Inc	20210108	13.32	13.64	12.93	13.09	671200	13.09	down	down	correct
PRDEX.US	PREDEX Funds	20210108	25.11	25.11	25.11	25.11	0	24.318
PRDO.US	Perdoceo Education Corporation	20210108	12.49	12.61	12.18	12.545	631273	12.545	up	up	correct
PRFT.US	Perficient Inc	20210108	49.12	49.82	48.33	48.77	188250	48.77	down	down	correct
PRFX.US	PainReform Ltd	20210108	4.17	4.22	4.05	4.12	27113	4.12	down	down	correct
PRGS.US	Progress Software Corporation	20210108	47.18	48	46.9	47.31	230413	46.5992	up	up	correct
PRIM.US	Primoris Services Corporation	20210108	31.55	31.55	29.96	30.63	231203	30.3608	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210108	36.5	36.5	36.5	36.5	0	36.5
PRLD.US	Prelude Therapeutics Incorporated	20210108	66.42	71.49	65.995	66.46	285435	66.46	up	up	correct
PRLVX.US	PRLVX	20210108	36.24	36.24	36.24	36.24	0	36.24
PROC.US	Procaps Group S.A. Ordinary Shares	20210108	10.28	10.35	10.23	10.23	21400	10.23	down	down	correct
PROF.US	Profound Medical Corp	20210108	25.01	25.19	24.38	24.8	50964	24.8	down	down	correct
PROG.US	Progenity Inc	20210108	6.05	6.38	5.855	6.28	378326	6.28	up	up	correct
PROV.US	Provident Financial Holdings Inc	20210108	16.89	17.3	16.69	17.2	8240	16.6341	up	up	correct
PRPH.US	ProPhase Labs Inc	20210108	13.4	13.88	13.2	13.8	41257	13.1501	up	up	correct
PRPL.US	Purple Innovation Inc	20210108	35.08	35.165	33.54	34.31	742610	34.31	down	up	incorrect
PRPO.US	Precipio Inc	20210108	2.22	2.47	2.21	2.28	1516276	2.28	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20210108	4.51	4.55	4.23	4.28	293153	4.28	down	down	correct
PRSRU.US	Prospector Capital Corp	20210108	10.7	10.9	10.5	10.61	5255600	10.61	down	down	correct
PRTA.US	Prothena Corporation plc	20210108	12.83	12.97	12.504	12.82	96186	12.82	down	down	correct
PRTC.US	PureTech Health plc	20210108	58.65	58.7	56.95	56.97	3821	56.97	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210108	7.06	7.57	6.99	7.47	99756	7.47	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210108	6.38	6.45	6.21	6.31	344302	6.31	down	down	correct
PRTS.US	CarParts.com Inc	20210108	14.15	14.64	13.84	14.05	1589396	14.05	down	down	correct
PRVB.US	Provention Bio Inc	20210108	18.04	18.27	17.22	17.6	346718	17.6	down	down	correct
PSEC.US	Prospect Capital Corporation	20210108	5.6	5.635	5.51	5.62	2185289	5.1392	up	up	correct
PSHG.US	Performance Shipping Inc	20210108	4.81	5.16	4.81	5.15	108081	5.15	up	up	correct
PSMT.US	PriceSmart Inc	20210108	100.99	102.53	96.26	99.27	225674	98.5231	down	down	correct
PSNL.US	Personalis Inc	20210108	35.99	39.5	35.585	35.99	1484781	35.99
PSOIX.US	Palmer Square Opportunistic Income Fund	20210108	18.45	18.45	18.45	18.45	0	17.8525
PSTI.US	Pluristem Therapeutics Inc	20210108	7.38	7.83	7.29	7.41	640920	7.41	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210108	2.15	2.24	2.13	2.18	118624	2.18	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210108	9.58	9.6	9.11	9.28	332113	9.28	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210108	1.16	1.21	1.14	1.21	914892	1.21	up	up	correct
PTC.US	PTC Inc	20210108	125.82	129.26	125.82	127.94	1010310	127.94	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210108	68.25	70.82	65.58	67.58	611058	67.58	down	up	incorrect
PTDEX.US	PREDEX	20210108	25.22	25.22	25.22	25.22	0	24.4709
PTE.US	PolarityTE Inc	20210108	1.02	1.5	0.9797	1.32	86967255	1.32	up	up	correct
PTEN.US	Patterson	20210108	6.41	6.41	6.06	6.2	1464626	6.1365	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20210108	20.99	21.47	20.2	20.65	413531	20.65	down	down	correct
PTICU.US	PropTech Investment Corporation II	20210108	10.6	10.67	10.5	10.5	37453	10.5	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20210108	18.6	18.9	18	18.7	39270	16.8882	up	up	correct
PTNR.US	Partner Communications Company Ltd	20210108	5.2	5.24	5.11	5.1431	8896	5.1431	down	down	correct
PTON.US	Peloton Interactive Inc	20210108	155.82	159.03	152.27	158.88	6248413	158.88	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210108	4.59	4.7402	4.36	4.49	44787	4.49	down	down	correct
PTRA.US	Proterra Inc	20210108	11.74	13.43	11.6	11.95	1661794	11.95	up	up	correct
PTRAW.US	Proterra Inc	20210108	2.6	2.98	2.33	2.34	393300	2.34	down	up	incorrect
PTRS.US	Partners Bancorp	20210108	6.48	6.54	6.46	6.52	33483	6.4397	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210108	49.25	50.855	48.6301	50.5	6025	25.25	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20210108	16.2	16.25	15.67	16.12	696400	15.6827	down	down	correct
PUBM.US	PubMatic Inc	20210108	26.93	27.58	25.51	26.31	894683	26.31	down	down	correct
PULM.US	Pulmatrix Inc	20210108	1.34	1.34	1.29	1.33	334520	1.33	down	down	correct
PUYI.US	Puyi Inc	20210108	6	6.06	6	6	1841	6
PVAC.US	Penn Virginia Corporation	20210108	13.31	13.46	12.41	12.85	457121	12.85	down	down	correct
PVBC.US	Provident Bancorp Inc	20210108	12.41	12.41	11.95	12.22	33484	12.1071	down	down	correct
PWDEX.US	PREDEX	20210108	25.22	25.22	25.22	25.22	0	24.4709
PWFL.US	PowerFleet Inc	20210108	8.76	8.7906	8.08	8.45	189048	8.45	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210108	25.84	25.84	24.51	24.86	14180	23.6333	down	down	correct
PWP.US	Perella Weinberg Partners	20210108	11.01	11.15	10.97	10.97	666300	10.8524	down	up	incorrect
PXLW.US	Pixelworks Inc	20210108	2.97	3.03	2.9	3.01	359809	3.01	up	up	correct
PXS.US	Pyxis Tankers Inc	20210108	0.923	0.93	0.8703	0.8801	358525	0.8801	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210108	14.64	14.64	14.64	14.64	0	13.3305
PXSAW.US	Pyxis Tankers Inc	20210108	0.22	0.2399	0.21	0.2399	3174	0.2399	up	up	correct
PYPD.US	PolyPid Ltd	20210108	10.5	10.65	10.1001	10.4	19425	10.4	down	down	correct
PYPL.US	PayPal Holdings Inc	20210108	237.43	242.91	236.0687	242.46	6767739	242.46	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20210108	2.89	2.89	2.793	2.8	11965	2.8	down	down	correct
PZZA.US	Papa John's International Inc	20210108	94	94.39	92.48	93.47	409756	92.5449	down	down	correct
QADA.US	QAD Inc	20210108	66.85	66.97	65.4091	66.01	32213	65.8903	down	up	incorrect
QADB.US	QAD Inc	20210108	49.45	49.57	48.62	49.5	4986	49.4063	up	up	correct
QCOM.US	QUALCOMM Incorporated	20210108	157.23	157.53	154.54	156.64	6252391	153.8051	down	up	incorrect
QCRH.US	QCR Holdings Inc	20210108	41.31	41.31	39.1	40.07	54267	39.8787	down	up	incorrect
QDEL.US	Quidel Corporation	20210108	197.21	206.565	187.08	198.55	1666124	198.55	up	up	correct
QFIN.US	360 DigiTech Inc	20210108	12.21	12.98	12.0501	12.97	642552	12.7949	up	down	incorrect
QH.US	Quhuo Limited	20210108	7.28	7.455	7.15	7.21	159856	7.21	down	down	correct
QIWI.US	QIWI plc	20210108	10.55	10.56	10.37	10.52	417955	9.3469	down	down	correct
QK.US	Q&K International Group Limited	20210108	2.79	2.9	2.575	2.66	156527	2.66	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20210108	3.18	3.33	3.08	3.27	1345345	3.27	up	up	correct
QLI.US	Qilian International Holding Group Limited	20210108	5	5	5	5	0	5
QLYS.US	Qualys Inc	20210108	121.48	123.81	120.18	122.18	335698	122.18	up	up	correct
QMCO.US	Quantum Corporation	20210108	7.27	7.27	6.608	6.74	135114	6.74	down	down	correct
QNST.US	QuinStreet Inc	20210108	22.47	22.78	21.36	21.48	295236	21.48	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210108	25.92	25.98	25.82	25.94	128843	24.392	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20210108	2.5	2.6	2.45	2.53	42612	2.53	up	up	correct
QRTEA.US	Qurate Retail Inc	20210108	11.35	11.78	11.06	11.08	2987718	9.7392	down	down	correct
QRTEB.US	Qurate Retail Inc	20210108	11.32	11.72	11.13	11.13	7959	9.8597	down	down	correct
QRTEP.US	Qurate Retail Inc	20210108	99.87	99.99	99.72	99.75	45600	92.4319	down	down	correct
QRVO.US	Qorvo Inc	20210108	180.78	182	177.48	179.4	791653	179.4	down	down	correct
QS.US	WT	20210108	64.52	64.77	56.03	56.79	26101084	56.79	down	down	correct
QTNT.US	Quotient Limited	20210108	5.59	5.75	5.47	5.71	480625	5.71	up	up	correct
QTRX.US	Quanterix Corporation	20210108	49.05	49.98	48.35	48.74	191448	48.74	down	down	correct
QTT.US	Qutoutiao Inc	20210108	1.9381	1.99	1.87	1.92	1824879	19.2	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210108	11.91	12.8	11.1	11.78	122700	11.78	down	down	correct
QUIK.US	QuickLogic Corporation	20210108	4	4.1699	3.81	3.98	92398	3.98	down	up	incorrect
QUMU.US	Qumu Corporation	20210108	8.28	8.39	8.12	8.3	45660	8.3	up	up	correct
QURE.US	uniQure N.V	20210108	42.01	42.27	39.74	40.98	573145	40.98	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20210108	9.9	9.94	9.29	9.45	390190	9.45	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210108	12.77	13.2999	12.52	13.09	242726	13.09	up	up	correct
RAIL.US	FreightCar America Inc	20210108	2.65	2.7733	2.58	2.76	493227	2.76	up	up	correct
RAND.US	Rand Capital Corporation	20210108	16.5	16.85	16.39	16.58	5524	16.2886	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210108	21.16	21.53	20.44	21.13	117659	21.13	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210108	145.45	153.155	145.41	150.59	918481	150.59	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20210108	0.935	0.935	0.88	0.9007	399336	0.9007	down	down	correct
RAVN.US	Raven Industries Inc	20210108	37.51	37.74	35.8972	36.24	443859	36.24	down	up	incorrect
RBB.US	RBB Bancorp	20210108	17.57	17.5928	17.05	17.38	35206	16.9792	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20210108	7.18	7.18	6.8	6.89	340236	6.89	down	down	correct
RBCAA.US	Republic Bancorp Inc	20210108	39.11	39.11	37.121	38.19	17144	37.2427	down	down	correct
RBCN.US	Rubicon Technology Inc	20210108	9.66	9.7637	9.66	9.672	3111	9.672	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210108	8.78	8.88	8.72	8.88	1471	8.88	up	up	correct
RBNC.US	Reliant Bancorp Inc	20210108	20.25	20.25	19.5452	19.78	50670	19.4297	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210108	2.87	3.07	2.27	2.84	39988	2.84	down	down	correct
RCEL.US	AVITA Medical Inc	20210108	19.33	19.36	18.55	18.84	115206	18.84	down	up	incorrect
RCHG.US	Recharge Acquisition Corp	20210108	10.19	10.3	10.19	10.2699	71873	10.2699	up	down	incorrect
RCHGU.US	Recharge Acquisition Corp	20210108	10.76	10.79	10.75	10.75	1250	10.75	down	down	correct
RCHGW.US	Recharge Acquisition Corp	20210108	1.51	1.51	1.35	1.3999	29354	1.3999	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210108	10.42	10.42	10.42	10.42	0	9.7597
RCICX.US	Resource Credit Income Fund Class C	20210108	10.54	10.54	10.54	10.54	0	9.9502
RCII.US	Rent	20210108	43.47	43.73	42.07	42.58	512229	41.6096	down	up	incorrect
RCIIX.US	Resource Credit Income Fund Class I Shar	20210108	10.44	10.44	10.44	10.44	0	9.7799
RCILX.US	RCILX	20210108	10.42	10.42	10.42	10.42	0	9.7952
RCIWX.US	Resource Credit Income Fund Class W Shar	20210108	10.42	10.42	10.42	10.42	0	9.7952
RCKT.US	Rocket Pharmaceuticals Inc	20210108	59.74	62.98	55.35	56.92	616560	56.92	down	down	correct
RCKY.US	Rocky Brands Inc	20210108	31.25	31.5596	29.89	30.65	72287	30.2509	down	down	correct
RCM.US	R1 RCM Inc	20210108	23.8	24.07	23.33	23.81	619935	23.81	up	up	correct
RCMT.US	RCM Technologies Inc	20210108	2.11	2.2394	2.1	2.16	84490	2.16	up	up	correct
RCON.US	Recon Technology Ltd	20210108	1.63	1.9449	1.6	1.92	3457537	1.92	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210108	3	3.1	2.85	3.05	4543	7.625	up	up	correct
RDBX.US	Redbox Entertainment Inc	20210108	10.07	10.09	10	10.08	26700	10.08	up	up	correct
RDCM.US	RADCOM Ltd	20210108	10.4871	10.55	10.4	10.41	10384	10.41	down	down	correct
RDFN.US	Redfin Corporation	20210108	73.28	78.57	72.21	76.51	1941490	76.51	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210108	8.52	8.6499	8.12	8.4	181280	8.4	down	down	correct
RDI.US	Reading International Inc	20210108	5.6459	6.45	5.54	6.4	165793	6.4	up	down	incorrect
RDIB.US	Reading International Inc	20210108	21.76	21.76	21.76	21.76	0	21.76
RDNT.US	RadNet Inc	20210108	20.69	20.82	19.6301	20.22	193358	20.22	down	down	correct
RDUS.US	Radius Health Inc	20210108	22.07	22.78	21.12	21.75	382596	21.75	down	down	correct
RDVT.US	Red Violet Inc	20210108	25.2	25.35	23.56	24.16	29037	24.16	down	down	correct
RDWR.US	Radware Ltd	20210108	27.97	28.16	27.67	27.99	191983	27.99	up	up	correct
REAL.US	The RealReal Inc	20210108	23.89	24.91	23.65	24.5	2942042	24.5	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20210108	0.8452	0.85	0.81	0.81	72436	0.81	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210108	6.09	6.19	5.99	6	10923	6	down	down	correct
REED.US	Reed's Inc	20210108	0.6599	0.665	0.6303	0.6583	623752	0.6583	down	down	correct
REFR.US	Research Frontiers Incorporated	20210108	2.86	2.95	2.8	2.92	155548	2.92	up	up	correct
REG.US	Regency Centers Corporation	20210108	45.09	45.51	44.75	45.49	1067067	43.8631	up	up	correct
REGI.US	Renewable Energy Group Inc	20210108	89.93	90	82.34	84.29	1285197	84.29	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210108	487.9345	500.7	487.9345	498.73	1018815	498.73	up	up	correct
REKR.US	Rekor Systems Inc	20210108	8.51	8.93	8.25	8.72	748695	8.72	up	up	correct
RELI.US	Reliance Global Group Inc	20210108	0.0744	0.0744	0.0681	0.073	1008	6.2568	down	down	correct
RELL.US	Richardson Electronics Ltd	20210108	5.75	5.9	5.61	5.88	121575	5.7037	up	up	correct
REPH.US	Recro Pharma Inc	20210108	3.07	3.0753	2.9499	2.99	404171	2.99	down	down	correct
REPL.US	Replimune Group Inc	20210108	41.52	42.99	40.79	42.78	223144	42.78	up	up	correct
RESN.US	Resonant Inc	20210108	4	5.075	3.99	4.77	7801660	4.77	up	down	incorrect
RETA.US	Reata Pharmaceuticals Inc	20210108	126.22	129.42	118.34	120.51	409852	120.51	down	down	correct
RETO.US	ReTo Eco	20210108	0.77	0.78	0.7352	0.76	392748	0.76	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210108	30.54	30.67	30.2	30.64	332400	29.7116	up	up	correct
RFIL.US	RF Industries Ltd	20210108	5.02	5.07	4.7801	4.89	73267	4.89	down	down	correct
RGCO.US	RGC Resources Inc	20210108	25.05	25.3	24.3075	25.28	9414	24.495	up	up	correct
RGEN.US	Repligen Corporation	20210108	206.5	209.626	203.76	208.36	261334	208.36	up	up	correct
RGLD.US	Royal Gold Inc	20210108	107.3	107.3199	103.7601	105.6	577173	104.6979	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20210108	1.36	1.43	1.33	1.36	794096	1.36
RGNX.US	REGENXBIO Inc	20210108	47.88	48.88	45.74	46.96	2662275	46.96	down	down	correct
RGP.US	Resources Connection Inc	20210108	12.13	12.13	11.65	11.86	264900	11.4269	down	up	incorrect
RIBT.US	RiceBran Technologies	20210108	0.685	0.685	0.6411	0.6712	446323	0.6712	down	up	incorrect
RICK.US	RCI Hospitality Holdings Inc	20210108	40.03	40.03	36.37	37.43	70064	37.341	down	down	correct
RIDE.US	Lordstown Motors Corp	20210108	23.3061	23.86	21.1556	21.98	14768072	21.98	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20210108	3.51	3.595	3.48	3.58	1281156	3.58	up	down	incorrect
RILY.US	B. Riley Financial Inc	20210108	46.1	46.1	45	45.72	78226	42.2637	down	up	incorrect
RILYM.US	RILYM	20210108	25.435	25.56	25.409	25.56	6200	24.0157	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20210108	25.54	25.75	25.47	25.63	12600	24.0728	up	up	correct
RILYP.US	B. Riley Financial Inc	20210108	25.85	26.13	25.85	25.99	2800	24.3655	up	up	correct
RIOT.US	Riot Blockchain Inc	20210108	24.77	27.39	23.59	26.59	57499659	26.59	up	up	correct
RIVE.US	Riverview Financial Corporation	20210108	11.16	11.5	9.74	10.4	126954	10.4	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20210108	2.77	2.78	2.61	2.73	496944	2.73	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210108	41.81	42.72	39.37	40.67	320524	40.67	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210108	35.18	35.925	34.9479	35.42	49801	35.42	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210108	13.78	13.85	13.62	13.67	11500	12.9514	down	down	correct
RMBL.US	RumbleON Inc	20210108	31.9	32	30.55	31.57	51270	31.57	down	down	correct
RMBS.US	Rambus Inc	20210108	19.12	19.265	18.63	18.76	708449	18.76	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210108	4.19	4.36	4.04	4.31	36438	4.31	up	up	correct
RMNI.US	Rimini Street Inc	20210108	5.94	5.972	5.8	5.94	156711	5.94
RMR.US	The RMR Group Inc	20210108	38.12	38.52	37.08	38.47	38570	31.6496	up	up	correct
RMRM.US	RMR Mortgage Trust	20210108	10.46	10.72	10.46	10.59	16400	10.1876	up	up	correct
RMTI.US	Rockwell Medical Inc	20210108	1.08	1.11	1.05	1.1	1068630	1.1	up	up	correct
RNA.US	Avidity Biosciences Inc	20210108	26.09	28.42	25.85	28.15	315763	28.15	up	up	correct
RNDB.US	Randolph Bancorp Inc	20210108	20.36	20.36	20.1519	20.3	8322	20.1833	down	down	correct
RNLX.US	Renalytix Plc	20210108	15.88	16.4126	15.25	15.25	75848	15.25	down	down	correct
RNST.US	Renasant Corporation	20210108	37.32	37.32	35.62	36.19	265939	35.3723	down	down	correct
RNWK.US	RealNetworks Inc	20210108	1.73	1.7898	1.66	1.68	159211	1.68	down	down	correct
ROAD.US	Construction Partners Inc	20210108	33.81	34.4	32.6	33.58	289568	33.58	down	down	correct
ROCC.US	Ranger Oil Corporation	20210108	10	10.14	9.91	10.1	70700	10.1	up	up	correct
ROCK.US	Gibraltar Industries Inc	20210108	95.84	96	91.3	92.05	255197	92.05	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210108	13.66	13.94	13.5	13.9	1189359	13.5078	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210108	10.06	10.2	10.06	10.18	127600	10.18	up	up	correct
ROKU.US	Roku Inc	20210108	391.35	402.85	387.175	399.13	8410817	399.13	up	down	incorrect
ROLL.US	RBC Bearings Incorporated	20210108	187.36	187.56	182.27	185.99	179630	185.99	down	down	correct
ROOT.US	Root Inc	20210108	18.46	19.33	17.9	19.33	2639021	19.33	up	up	correct
ROST.US	Ross Stores Inc	20210108	121.96	123.8	121.2	122.41	1755117	121.2229	up	up	correct
RPAY.US	Repay Holdings Corporation	20210108	26.37	27.27	26.37	26.93	541462	26.93	up	up	correct
RPD.US	Rapid7 Inc	20210108	87.76	88.97	85.78	87.14	713487	87.14	down	down	correct
RPRX.US	Royalty Pharma plc	20210108	49.87	51.84	49.56	51.27	4815667	50.4508	up	up	correct
RPTX.US	Repare Therapeutics Inc	20210108	46.44	46.44	41.12	42.6	145164	42.6	down	down	correct
RRBI.US	Red River Bancshares Inc	20210108	52.27	52.27	50.072	51.93	7200	51.6616	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210108	22.65	23.0004	20.68	21.88	435599	21.88	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20210108	25.56	25.82	24.85	25.33	806404	23.8315	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20210108	4	4	4	4	488	4
RSSS.US	Research Solutions Inc	20210108	2.46	2.5	2.3502	2.42	40059	2.42	down	down	correct
RSVR.US	Reservoir Media Inc	20210108	10	10.14	9.91	10.1	70700	10.1	up	up	correct
RTLR.US	Rattler Midstream LP	20210108	10.16	10.19	9.56	9.63	225700	8.8812	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210108	8.92	9.72	8.91	9.53	435117	9.53	up	up	correct
RUN.US	Sunrun Inc	20210108	92.72	96.725	90.53	96.5	7496569	96.5	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210108	44.52	44.945	43.42	43.58	160541	42.9054	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210108	40.83	41	40.02	40.35	12466	39.6834	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20210108	17.7	17.9	17.12	17.41	380373	17.41	down	down	correct
RVMD.US	Revolution Medicines Inc	20210108	41.53	42.56	39.56	40.32	747942	40.32	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20210108	30	30.44	28.76	29.33	534650	29.33	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210108	9.48	9.54	9.2001	9.38	3170	9.38	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210108	0.622	0.69	0.622	0.68	39764	0.68	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210108	5.46	5.4858	5.2	5.33	24454	5.215	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20210108	1.5	1.66	1.48	1.61	2173918	1.61	up	down	incorrect
RXT.US	Rackspace Technology Inc	20210108	19.16	20	19	19.69	923922	19.69	up	up	correct
RYAAY.US	Ryanair Holdings plc	20210108	108.17	108.79	107.17	107.59	429413	107.59	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210108	34.16	35.44	32.87	33.88	345307	33.88	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210108	28.23	28.24	28.16	28.24	24834	26.831	up	up	correct
RZLT.US	Rezolute Inc	20210108	14.025	14.83	13	13	5191	13	down	down	correct
SABR.US	Sabre Corporation	20210108	12.542	12.875	12.35	12.57	8257410	12.57	up	up	correct
SABRP.US	Sabre Corporation	20210108	162.05	162.75	162	162.75	1500	155.6642	up	up	correct
SAFM.US	Sanderson Farms Inc	20210108	131.26	131.26	127.665	129.58	149102	128.2104	down	down	correct
SAFT.US	Safety Insurance Group Inc	20210108	82.22	83.26	78.989	80.42	106494	76.9472	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210108	89.79	92.49	87.9638	90.88	795440	90.88	up	up	correct
SAIA.US	Saia Inc	20210108	194.12	197.4	191.35	193.14	156812	193.14	down	down	correct
SAL.US	Salisbury Bancorp Inc	20210108	40.17	40.57	39.7105	39.77	4708	38.7473	down	down	correct
SALM.US	Salem Media Group Inc	20210108	1.2	1.33	1.1864	1.28	894243	1.28	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210108	14.95	14.95	14.6192	14.82	14046	14.2209	down	down	correct
SANM.US	Sanmina Corporation	20210108	35	35.32	34.45	34.9	340459	34.9	down	down	correct
SANW.US	S&W Seed Company	20210108	3.04	3.04	2.97	3.04	47409	3.04
SASR.US	Sandy Spring Bancorp Inc	20210108	35.35	35.35	34.31	34.99	199874	33.9775	down	down	correct
SATS.US	EchoStar Corporation	20210108	23.03	23.53	22.24	22.42	764678	22.42	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20210108	8.434	8.62	8.19	8.38	911877	8.38	down	down	correct
SBAC.US	SBA Communications Corporation	20210108	266.63	270.07	266.091	267.82	552469	265.7653	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210108	32.99	33.23	31.99	32.47	265297	32.0912	down	down	correct
SBET.US	Sharplink Gaming Ltd	20210108	1.85	1.89	1.78	1.86	202900	1.86	up	up	correct
SBFG.US	SB Financial Group Inc	20210108	18.8	18.855	18.385	18.62	21823	18.1803	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210108	32.67	32.89	31.91	32.49	895477	31.6427	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210108	10.15	11.17	10.13	11.08	1842182	9.6499	up	up	correct
SBNY.US	Signature Bank	20210108	147.28	147.28	142.33	144.96	394497	143.5289	down	down	correct
SBNYP.US	Signature Bank	20210108	25.01	25.05	24.9	25.04	221000	23.8058	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210108	17.28	17.28	16.88	17.17	957138	15.9647	down	down	correct
SBSI.US	Southside Bancshares Inc	20210108	33.41	33.5634	32.1	32.6	135002	31.4841	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210108	5.11	5.11	4.8	5.02	50508	5.02	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20210108	40.07	42.7151	39.01	41	243080	41	up	up	correct
SBUX.US	Starbucks Corporation	20210108	103.86	105.76	103.42	105.67	5869677	103.9516	up	up	correct
SCHL.US	Scholastic Corporation	20210108	26.9	26.9	25.62	25.96	147899	25.4607	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20210108	38.78	39	35.79	37.18	583696	36.5337	down	down	correct
SCKT.US	Socket Mobile Inc	20210108	2.53	2.54	2.4201	2.49	138720	2.49	down	down	correct
SCOA.US	Scion Tech Growth I	20210108	2.93	2.93	2.93	2.93	0	2.93
SCOAU.US	Scion Tech Growth I	20210108	10.45	10.5	10.45	10.5	473785	10.5	up	up	correct
SCOR.US	comScore Inc	20210108	3.57	3.6	2.92	3.29	3442077	3.29	down	down	correct
SCPH.US	scPharmaceuticals Inc	20210108	6.5	6.57	6.2	6.39	278013	6.39	down	down	correct
SCPL.US	SciPlay Corporation	20210108	16.6	16.86	16.17	16.25	705019	16.25	down	down	correct
SCPS.US	Scopus BioPharma Inc	20210108	14.78	15.19	13.67	14.3	122693	14.3	down	down	correct
SCR.US	Score Media and Gaming Inc	20210108	1.57	1.67	1.55	1.6285	1666617	1.6285	up	up	correct
SCSC.US	ScanSource Inc	20210108	29.26	29.83	27.94	28.18	60823	28.18	down	down	correct
SCVL.US	Shoe Carnival Inc	20210108	40.84	40.84	38.84	40.07	201520	19.9079	down	down	correct
SCVX.US	UN	20210108	10.55	10.9401	10.44	10.48	95228	10.48	down	down	correct
SCWX.US	SecureWorks Corp	20210108	12.94	13.5	12.85	13.27	220499	13.27	up	up	correct
SCYX.US	SCYNEXIS Inc	20210108	7.89	7.89	7.52	7.75	347937	7.75	down	up	incorrect
SDC.US	SmileDirectClub Inc	20210108	11.79	12.53	11.72	12.35	6247038	12.35	up	down	incorrect
SDGR.US	Schrödinger Inc	20210108	85.3	89.1698	83.89	88.91	1061062	88.91	up	down	incorrect
SEAC.US	SeaChange International Inc	20210108	1.23	1.33	1.22	1.27	405048	1.27	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210108	10.3	10.52	10.3	10.42	19762	10.42	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210108	1.56	1.68	1.53	1.65	24437	1.5443	up	up	correct
SECO.US	Secoo Holding Limited	20210108	2.48	2.48	2.33	2.41	186565	2.41	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210108	374.1	377	348.58	356.11	1331303	356.11	down	down	correct
SEED.US	Origin Agritech Limited	20210108	18	18.02	16.1	16.15	165946	16.15	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210108	1.43	1.46	1.38	1.44	1036395	1.44	up	up	correct
SEER.US	Seer Inc	20210108	59.35	64.72	59.08	63.17	170416	63.17	up	up	correct
SEIC.US	SEI Investments Company	20210108	61.6	62.37	60.91	61.81	459119	61.0365	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20210108	3.25	3.38	3.225	3.33	1651629	3.33	up	down	incorrect
SELF.US	Global Self Storage Inc	20210108	4.1	4.13	4	4.09	10421	3.8988	down	down	correct
SENEA.US	Seneca Foods Corporation	20210108	40.22	40.22	38.37	39.19	21038	39.19	down	down	correct
SENEB.US	Seneca Foods Corporation	20210108	38.75	38.75	38.75	38.75	0	38.75
SESN.US	Sesen Bio Inc	20210108	1.55	1.59	1.45	1.49	4283895	1.49	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210108	32.4599	32.4599	32.32	32.32	394	31.6632	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20210108	44.61	44.6308	42.41	43.09	217805	42.7182	down	down	correct
SFET.US	Safe	20210108	1.5	1.57	1.44	1.49	2020559	1.49	down	down	correct
SFIX.US	Stitch Fix Inc	20210108	58.17	58.68	54.8	55.56	3111921	55.56	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20210108	19.6	19.61	19.13	19.42	3053304	19.42	down	down	correct
SFNC.US	Simmons First National Corporation	20210108	25.8	25.95	24.87	25.44	710237	24.8396	down	down	correct
SFST.US	Southern First Bancshares Inc	20210108	38	38.61	37.258	38.47	29025	38.47	up	up	correct
SFT.US	Shift Technologies Inc	20210108	7.98	8.03	7.76	8.03	1080421	8.03	up	up	correct
SGA.US	Saga Communications Inc	20210108	22.5	22.79	22.5	22.5	5337	21.5874
SGBX.US	SG Blocks Inc	20210108	6.06	6.1	5.55	5.73	772100	5.73	down	down	correct
SGC.US	Superior Group of Companies Inc	20210108	25.76	25.8	24.02	24.75	37569	24.3044	down	up	incorrect
SGEN.US	Seagen Inc	20210108	176.27	180.46	174.8101	177.66	889209	177.66	up	up	correct
SGH.US	SMART Global Holdings Inc	20210108	40.94	41.44	37.6	38.04	730649	38.04	down	down	correct
SGLB.US	Sigma Labs Inc	20210108	3.3	3.74	3.17	3.55	2206010	3.55	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20210108	0.32	0.4199	0.32	0.4	102338	0.4	up	up	correct
SGMA.US	SigmaTron International Inc	20210108	4.75	4.8044	4.57	4.77	10964	4.77	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20210108	3	3.03	2.772	2.772	14500	2.772	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20210108	17	17.53	16.36	16.98	1763856	16.98	down	down	correct
SGMS.US	Scientific Games Corporation	20210108	47.14	47.385	44.93	45.29	728407	45.29	down	down	correct
SGOC.US	SGOCO Group Ltd	20210108	1.64	2.2	1.58	1.99	3557489	1.99	up	up	correct
SGRP.US	SPAR Group Inc	20210108	1.22	1.25	1.17	1.22	317478	1.22
SGRY.US	Surgery Partners Inc	20210108	30.35	30.5408	29.67	30.32	167422	30.32	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20210108	36.3	37.01	34.47	35.19	107865	35.19	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20210108	15.29	15.455	14.6	14.73	19153	14.3217	down	down	correct
SHC.US	Sotera Health Company	20210108	25.35	25.585	24.385	25.01	2400677	25.01	down	down	correct
SHCR.US	Sharecare Inc	20210108	10.7	10.8	10.54	10.69	679756	10.69	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20210108	46.74	46.84	44.65	45.18	132000	28.3594	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210108	0.61	0.6497	0.5931	0.622	12149150	0.622	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210108	0.0428	0.058	0.0406	0.0503	369741	0.0503	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210108	0.086	0.0949	0.0803	0.0949	68631	0.0949	up	down	incorrect
SHOO.US	Steven Madden Ltd	20210108	36.75	36.765	35.95	36.47	459976	35.9532	down	down	correct
SHPW.US	WT	20210108	0.86	0.9	0.8533	0.88	33415	0.88	up	up	correct
SHYF.US	The Shyft Group Inc	20210108	30.27	30.27	29.15	29.66	167386	29.5871	down	up	incorrect
SIBN.US	SI	20210108	29.77	29.99	27.64	28.26	251403	28.26	down	down	correct
SIEB.US	Siebert Financial Corp	20210108	4.3388	4.3388	4.0501	4.14	12581	4.14	down	down	correct
SIEN.US	Sientra Inc	20210108	4.31	4.31	4.11	4.26	437238	4.26	down	down	correct
SIFY.US	Sify Technologies Limited	20210108	1.55	1.6	1.5	1.59	448879	1.59	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20210108	7.74	7.79	7.53	7.65	164665	7.65	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210108	70.32	70.36	68.2405	69.27	176511	68.3298	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20210108	25.27	25.34	25.06	25.31	7300	24.1447	up	up	correct
SILC.US	Silicom Ltd	20210108	46	46.8999	45	45.98	26589	45.98	down	up	incorrect
SILK.US	Silk Road Medical Inc	20210108	60.27	62.38	59.51	60.52	267350	60.52	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20210108	49.5	49.6	46.54	47.19	457099	46.1393	down	down	correct
SINO.US	Sino	20210108	2.45	2.53	2.38	2.48	379346	2.48	up	up	correct
SINT.US	Sintx Technologies Inc	20210108	1.64	1.74	1.6	1.7	2284922	1.7	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20210108	3.1	3.15	2.94	3.05	1107579	3.05	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210108	6.39	6.39	5.91	5.91	63401620	5.8482	down	down	correct
SISI.US	Shineco Inc	20210108	3.34	3.89	3.25	3.82	1640028	3.82	up	up	correct
SITM.US	SiTime Corporation	20210108	125.32	129.93	119.325	120.65	226242	120.65	down	up	incorrect
SIVB.US	SVB Financial Group	20210108	433.15	433.15	412.23	424.03	560187	424.03	down	down	correct
SIVBP.US	SVB Financial Group	20210108	26.46	26.49	26.2	26.49	11000	25.2234	up	up	correct
SJ.US	Scienjoy Holding Corporation	20210108	8.45	9.23	8.33	9.23	8136	9.23	up	up	correct
SKIN.US	The Beauty Health Company	20210108	11.2	11.38	11.06	11.23	1113100	11.23	up	up	correct
SKINW.US	The Beauty Health Company	20210108	2.525	2.6	2.45	2.57	370962	2.57	up	up	correct
SKYW.US	SkyWest Inc	20210108	41.75	41.9	40.56	41.11	439801	41.11	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210108	136.54	139.41	134	135.3	180169	135.3	down	down	correct
SLDB.US	Solid Biosciences Inc	20210108	6.8535	8.18	6.51	6.7	3940520	6.7	down	up	incorrect
SLGG.US	Super League Gaming Inc	20210108	2.5	2.68	2.45	2.59	496571	2.59	up	up	correct
SLGL.US	Sol	20210108	10.1	10.2	10.0101	10.03	11000	10.03	down	down	correct
SLGN.US	Silgan Holdings Inc	20210108	37.95	37.96	36.87	37.21	300934	36.7243	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210108	1.23	1.23	1.05	1.11	647392	5.55	down	up	incorrect
SLM.US	SLM Corporation	20210108	13.05	13.14	12.83	13.03	3735693	12.8851	down	down	correct
SLMBP.US	SLM Corporation	20210108	53.95	54.01	52.35	54.01	801	52.2962	up	up	correct
SLN.US	Silence Therapeutics plc	20210108	24.75	24.75	23.4	23.4	780	23.4	down	down	correct
SLNG.US	Stabilis Solutions Inc	20210108	3.14	3.14	2.99	2.99	365	2.99	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20210108	5.4	5.75	5	5.35	104700	5.35	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210108	2.17	2.25	2.16	2.24	244899	2.24	up	up	correct
SLP.US	Simulations Plus Inc	20210108	82.31	82.39	80.07	82.32	217223	82.0751	up	up	correct
SLRC.US	SLR Investment Corp	20210108	17.93	18.03	17.62	17.82	124682	16.3474	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210108	1.08	1.22	1.04	1.18	2888937	1.18	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210108	6.67	6.8	6.14	6.33	896651	6.33	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210108	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210108	32.7	32.7	32	32.48	13120	31.9654	down	up	incorrect
SMBK.US	SmartFinancial Inc	20210108	19.89	19.89	19.32	19.84	46910	19.6403	down	down	correct
SMCI.US	Super Micro Computer Inc	20210108	32.46	32.95	31.46	31.88	261760	31.88	down	down	correct
SMED.US	Sharps Compliance Corp	20210108	9.95	9.95	9.71	9.84	116641	9.84	down	down	correct
SMFR.US	Sema4 Holdings Corp	20210108	11.205	11.5	11.1	11.35	385500	11.35	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210108	3.01	3.28	3	3.1	50427	3.1	up	up	correct
SMID.US	Smith	20210108	9.52	9.5795	9.3	9.3	7456	9.3	down	down	correct
SMIT.US	Schmitt Industries Inc	20210108	5.47	5.52	5.4	5.5001	12096	5.5001	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210108	90.29	90.94	88	88.99	15200	88.99	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20210108	23.99	23.99	22.8	23.1	10422	22.4634	down	down	correct
SMMT.US	Summit Therapeutics Inc	20210108	5.25	5.251	5.05	5.19	207300	5.19	down	down	correct
SMPL.US	The Simply Good Foods Company	20210108	30.23	30.43	28.94	29.77	781142	29.77	down	down	correct
SMSI.US	Smith Micro Software Inc	20210108	5.44	5.47	5.25	5.33	190875	5.33	down	up	incorrect
SMTC.US	Semtech Corporation	20210108	75.405	76.35	73.55	74.29	581406	74.29	down	down	correct
SMTI.US	Sanara MedTech Inc	20210108	33.01	36.48	27.31	30.2	61489	30.2	down	down	correct
SNAX.US	Stryve Foods Inc	20210108	10.8	10.8	10.69	10.72	3598	10.72	down	down	correct
SNBR.US	Sleep Number Corporation	20210108	88.74	89.22	86.89	88.11	317382	88.11	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210108	11.26	11.664	11	11.09	18500	11.09	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20210108	4.42	4.5	4.2901	4.395	197696	4.395	down	down	correct
SND.US	Smart Sand Inc	20210108	2.08	2.08	1.8802	1.93	223072	1.93	down	down	correct
SNDL.US	Sundial Growers Inc	20210108	0.6849	0.72	0.6452	0.6822	476819866	0.6822	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210108	23.72	24.94	22.98	23.56	265873	23.56	down	down	correct
SNES.US	SenesTech Inc	20210108	1.78	1.8899	1.75	1.78	193799	1.78
SNEX.US	StoneX Group Inc	20210108	62.95	62.95	61.51	61.61	71590	61.61	down	down	correct
SNFCA.US	Security National Financial Corporation	20210108	9.17	9.3	9.11	9.21	37176	8.7714	up	up	correct
SNGX.US	Soligenix Inc	20210108	1.44	1.47	1.35	1.42	3168263	1.42	down	up	incorrect
SNGXW.US	Soligenix Inc. Warrant	20210108	0.2301	0.2301	0.1721	0.19	111618	0.19	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210108	8.08	8.16	7.7988	8.1	43747	8.1	up	up	correct
SNPS.US	Synopsys Inc	20210108	259.99	264.33	259.29	262.8	630402	262.8	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210108	6.48	6.6	5.68	6.44	11223	6.44	down	up	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20210108	10.45	10.45	10.42	10.43	79827	10.43	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210108	4.2	4.25	4.08	4.15	48003	2.8389	down	down	correct
SNY.US	Sanofi	20210108	48.15	48.47	47.82	48.45	4504751	46.6867	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210108	21.46	22	17.89	18.74	35656955	18.74	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210108	7.12	7.25	5.79	6.08	3503758	6.08	down	down	correct
SOHO.US	Sotherly Hotels Inc	20210108	2.42	2.48	2.412	2.48	76930	2.48	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20210108	13.0899	13.0899	12.17	12.1701	7311	12.1701	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20210108	12.97	13.1	12.5101	12.8	5884	12.8	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210108	12.31	12.49	12.31	12.409	386	12.409	up	up	correct
SOHU.US	Sohu.com Limited	20210108	15.43	17.2	15.35	16.6	595230	16.6	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210108	7.12	7.23	6.56	6.74	16999301	6.74	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210108	4.59	4.59	4.07	4.35	56396	4.35	down	down	correct
SOLY.US	Soliton Inc	20210108	7.94	8	7.64	7.88	187129	7.88	down	down	correct
SONM.US	Sonim Technologies Inc	20210108	0.78	0.78	0.7502	0.7533	75099	7.533	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210108	2.4	2.47	2.38	2.42	425567	2.42	up	up	correct
SONO.US	Sonos Inc	20210108	24.9562	25.14	23.91	24.41	1373727	24.41	down	down	correct
SOTK.US	Sono	20210108	4.04	4.3	4.03	4.3	3000	4.3	up	down	incorrect
SP.US	SP Plus Corporation	20210108	29.66	29.87	28.76	29.69	100148	29.69	up	down	incorrect
SPCB.US	SuperCom Ltd	20210108	1.18	1.23	1.13	1.18	2181427	1.18
SPFI.US	South Plains Financial Inc	20210108	19.66	19.66	18.96	19.4	11700	19.1513	down	down	correct
SPI.US	SPI Energy Co. Ltd	20210108	9.4237	9.52	8.6101	8.88	1622090	8.88	down	down	correct
SPKE.US	Spark Energy Inc	20210108	31.1674	35.0725	31.039	34.4924	8623	33.6195	up	down	incorrect
SPLK.US	Splunk Inc	20210108	163.06	165.88	161.77	165.4	2126515	165.4	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210108	17.75	17.75	16.9003	17.16	124950	17.16	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210108	31.42	31.82	30.64	30.94	88557	30.5903	down	down	correct
SPOK.US	Spok Holdings Inc	20210108	12.59	12.6	12.22	12.48	79076	11.8732	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210108	3.78	3.79	3.6004	3.735	1899388	3.735	down	down	correct
SPRB.US	Spruce Biosciences Inc	20210108	21.8	22.04	20.51	21.54	49828	21.54	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210108	17.5	17.57	15.99	16.72	326757	16.72	down	down	correct
SPSC.US	SPS Commerce Inc	20210108	117.22	118.055	113.89	114.45	208384	114.45	down	down	correct
SPT.US	Sprout Social Inc	20210108	50.23	52.18	49.77	51.12	389806	51.12	up	up	correct
SPTN.US	SpartanNash Company	20210108	17.84	18.0668	16.75	17.2	607541	16.582	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210108	17.71	17.79	17.36	17.54	1874424	17.54	down	up	incorrect
SPWR.US	SunPower Corporation	20210108	32.03	32.08	28.75	29.3	10154090	29.3	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210108	14.4	14.43	13.33	13.44	29948	13.44	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210108	14.4	14.43	13.33	13.44	29900	13.44	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20210108	3.86	3.86	3.54	3.64	101100	3.2804	down	down	correct
SRAX.US	SRAX Inc	20210108	4	4.05	3.28	3.57	1176598	3.57	down	down	correct
SRCE.US	1st Source Corporation	20210108	43.6	43.6	41.83	42.3	60046	41.175	down	down	correct
SRCL.US	Stericycle Inc	20210108	71.98	72.51	69.78	70.21	324509	70.21	down	up	incorrect
SRDX.US	Surmodics Inc	20210108	44.66	45.2	42.72	43.37	41000	43.37	down	down	correct
SREV.US	ServiceSource International Inc	20210108	1.77	1.7899	1.67	1.69	140986	1.69	down	down	correct
SRGA.US	Surgalign Holdings Inc	20210108	2.05	2.05	1.88	1.94	816129	1.94	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20210108	7.63	7.7245	7.32	7.44	9939681	7.44	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210108	85	88.4799	82.25	82.29	22807570	82.29	down	down	correct
SRRA.US	Sierra Oncology Inc	20210108	16	16.08	15.59	15.85	29983	15.85	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210108	40.52	40.52	40.52	40.52	0	40.52
SRRK.US	Scholar Rock Holding Corporation	20210108	47.17	48.43	44.365	45.96	174100	45.96	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210108	10.35	12.29	10.32	11.59	21400	11.59	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210108	10.75	11.3	10.74	10.75	139141	10.75
SRSAW.US	Sarissa Capital Acquisition Corp	20210108	2.31	2.42	2.01	2.11	40544	2.11	down	down	correct
SRTS.US	Sensus Healthcare Inc	20210108	4.51	4.51	4.05	4.18	52609	4.18	down	down	correct
SSB.US	South State Corporation	20210108	80.1	80.61	77.83	78.92	299409	77.0406	down	down	correct
SSBI.US	Summit State Bank	20210108	13.72	13.72	13.72	13.72	567	12.1086
SSKN.US	STRATA Skin Sciences Inc	20210108	1.47	1.53	1.47	1.49	78362	1.49	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20210108	71.79	72.71	71.31	71.85	1186078	71.1921	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210108	3.35	3.45	3.25	3.35	92917	3.1981
SSP.US	The E.W. Scripps Company	20210108	15.88	15.88	15.25	15.63	503404	15.63	down	down	correct
SSRM.US	SSR Mining Inc	20210108	19.9	19.9	18.575	18.88	3022732	18.6471	down	down	correct
SSSS.US	SuRo Capital Corp	20210108	13.65	13.85	13.38	13.78	298945	7.8973	up	up	correct
SSTI.US	ShotSpotter Inc	20210108	41.75	45	41.6603	44.05	64524	44.05	up	up	correct
SSYS.US	Stratasys Ltd	20210108	27.82	31.4	26.7	28.13	5767364	28.13	up	up	correct
STAA.US	STAAR Surgical Company	20210108	82.12	85.62	81.78	84.37	520811	84.37	up	up	correct
STAB.US	Statera Biopharma Inc	20210108	3.77	3.9	3.76	3.84	95700	3.84	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210108	0.808	0.87	0.772	0.8586	1140034	5.1516	up	down	incorrect
STBA.US	S&T Bancorp Inc	20210108	27.74	27.97	26.72	27.37	122744	26.3806	down	down	correct
STCN.US	Steel Connect Inc	20210108	0.8	0.87	0.7703	0.87	473860	0.87	up	up	correct
STEP.US	StepStone Group Inc	20210108	36.08	36.88	35.3	36.6	190300	36.2571	up	up	correct
STFC.US	State Auto Financial Corporation	20210108	18.365	18.365	17.81	18.34	51864	18.0818	down	down	correct
STGW.US	MDC Partners Inc	20210108	2.56	2.65	2.53	2.59	133939	2.59	up	up	correct
STIM.US	Neuronetics Inc	20210108	12.65	13.05	12.2	12.89	404126	12.89	up	up	correct
STKL.US	SunOpta Inc	20210108	13.1362	13.16	11.9417	12.48	1359869	12.48	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20210108	3.74	3.77	3.501	3.56	48383	3.56	down	down	correct
STLD.US	Steel Dynamics Inc	20210108	40.14	40.19	38.73	39.49	2200903	38.7825	down	down	correct
STND.US	Standard AVB Financial Corp	20210108	32.75	32.8	32.75	32.8	6207	32.3601	up	up	correct
STNE.US	StoneCo Ltd	20210108	81.01	81.5	78.68	80.09	1596332	80.09	down	down	correct
STOK.US	Stoke Therapeutics Inc	20210108	60.66	62.42	59.25	61.16	97935	61.16	up	up	correct
STRA.US	Strategic Education Inc	20210108	89.51	91.85	88.87	90.75	215094	88.6535	up	up	correct
STRL.US	Sterling Construction Company Inc	20210108	22.82	22.87	21.1522	21.92	575820	21.92	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210108	1.68	1.71	1.65	1.66	22857	1.66	down	down	correct
STRO.US	Sutro Biopharma Inc	20210108	24.3	26.85	24.16	26	796991	26	up	up	correct
STRR.US	Star Equity Holdings Inc	20210108	3.02	3.0399	2.93	2.99	144431	2.99	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210108	9.57	11.725	9.57	11.2	44300	8.9816	up	up	correct
STRS.US	Stratus Properties Inc	20210108	26.5	26.5	24.87	24.87	3839	24.87	down	down	correct
STRT.US	Strattec Security Corporation	20210108	51.05	52.4799	48.0301	48.73	23982	48.73	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210108	4.77	4.95	4.7438	4.91	179568	4.91	up	down	incorrect
STTK.US	Shattuck Labs Inc	20210108	42.45	42.8	38.5	40.62	173012	40.62	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210108	10.4	10.45	10.3	10.31	59100	10.31	down	down	correct
STX.US	Seagate Technology Holdings plc	20210108	60.71	60.775	58.78	59	3144337	57.1919	down	up	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20210108	18.4	18.4	17.58	17.86	27439	17.55	down	down	correct
SUMO.US	Sumo Logic Inc	20210108	27.77	28.39	26.9	27.7	924927	27.7	down	down	correct
SUMR.US	Summer Infant Inc	20210108	15.55	15.55	15.001	15.2495	4470	15.2495	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210108	15.19	15.22	14.95	15.16	35419	14.0303	down	down	correct
SUNW.US	Sunworks Inc	20210108	8.13	8.75	7.51	8	15163690	8	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210108	26.6	27.345	26.35	27.26	689566	27.26	up	up	correct
SURF.US	Surface Oncology Inc	20210108	10.08	10.97	10.08	10.7	1627266	10.7	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20210108	0.108	0.113	0.1051	0.113	177660	5.65	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210108	10.1	10.17	10.05	10.13	223500	10.13	up	up	correct
SVBI.US	Severn Bancorp Inc	20210108	7.69	7.7	7.44	7.51	4384	7.4143	down	down	correct
SVC.US	Service Properties Trust	20210108	11.66	11.66	11.26	11.51	820192	11.48	down	down	correct
SVFAU.US	SVF Investment Corp	20210108	11.85	12.77	11.85	12	16547000	12	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210108	10.49	10.51	10.37	10.4	161200	10.4	down	up	incorrect
SVRA.US	Savara Inc	20210108	1.31	1.33	1.29	1.31	288888	1.31
SVSVU.US	Spring Valley Acquisition Corp	20210108	10.6227	10.8552	10.53	10.72	346095	10.72	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20210108	1.6	1.69	1.55	1.68	296394	1.68	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210108	4.4907	4.51	4.43	4.46	12013	4.46	down	down	correct
SWAV.US	ShockWave Medical Inc	20210108	120.96	121.6	115.34	118.56	302381	118.56	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210108	21.08	21.25	18.77	19.27	5245900	19.0122	down	down	correct
SWIR.US	Sierra Wireless Inc	20210108	16.99	17.4	16.38	16.94	665723	16.94	down	down	correct
SWKH.US	SWK Holdings Corporation	20210108	14.2799	14.28	13.7545	14.22	7840	14.22	down	down	correct
SWKS.US	Skyworks Solutions Inc	20210108	164.79	165.99	160.6	163.48	1598493	161.4932	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20210108	70.68	70.68	66.15	66.49	227974	66.49	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210108	1.64	1.74	1.624	1.708	1222525	1.708	up	down	incorrect
SY.US	So	20210108	11.3	11.63	11.27	11.63	406250	11.63	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210108	44	44	41.48	42.1	55261	41.2757	down	down	correct
SYBX.US	Synlogic Inc	20210108	2.31	2.44	2.3002	2.37	395464	2.37	up	down	incorrect
SYNA.US	Synaptics Incorporated	20210108	103.88	104.78	101.51	104.25	627888	104.25	up	up	correct
SYNC.US	Synacor Inc	20210108	1.47	1.55	1.46	1.53	87830	1.53	up	up	correct
SYNH.US	Syneos Health Inc	20210108	72.07	73.71	71.41	73.59	984365	73.59	up	up	correct
SYNL.US	Synalloy Corporation	20210108	8.85	8.9829	8.6001	8.95	36782	8.95	up	up	correct
SYPR.US	Sypris Solutions Inc	20210108	1.61	1.75	1.52	1.55	155755	1.55	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20210108	11.21	13.21	11.2	12.24	1018438	12.24	up	up	correct
SYTA.US	Siyata Mobile Inc	20210108	10.02	10.66	10.02	10.58	17850	10.58	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20210108	5.3601	5.55	5.1	5.12	13368	5.12	down	down	correct
TA.US	TravelCenters of America Inc	20210108	32.45	32.45	30.61	30.95	131390	30.95	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210108	9.47	9.58	9.19	9.24	207696	9.0804	down	down	correct
TACT.US	TransAct Technologies Incorporated	20210108	8.69	9.04	8.54	9	58850	9	up	up	correct
TAIT.US	Taitron Components Incorporated	20210108	3.33	3.33	3.24	3.24	14240	3.1205	down	down	correct
TALK.US	Talkspace Inc	20210108	10.93	11	10.7	10.85	150206	10.85	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20210108	1.59	1.66	1.505	1.54	5054627	1.54	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210108	25.7224	25.8899	25.7	25.82	3807	23.8909	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210108	25.46	25.55	25.46	25.5	5086	23.6215	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210108	25.3	25.45	24.9	25.191	20994	23.3335	down	down	correct
TAOP.US	Taoping Inc	20210108	3.05	3.19	2.96	3.07	322136	3.07	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20210108	21.93	21.94	20.5	20.94	109372	20.94	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210108	47.62	49.367	42.01	44.78	77660	44.78	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210108	6.27	6.3	6.11	6.2	139323	5.6262	down	up	incorrect
TATT.US	TAT Technologies Ltd	20210108	6.19	6.3	6	6.22	230049	6.22	up	up	correct
TAYD.US	Taylor Devices Inc	20210108	10.07	10.19	10	10.19	2189	10.19	up	up	correct
TBBK.US	The Bancorp Inc	20210108	15.3	15.6	15.15	15.31	391414	15.31	up	up	correct
TBK.US	Triumph Bancorp Inc	20210108	59.38	59.99	56.99	58.72	101981	58.72	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210108	27.163	27.2	27.163	27.18	1000	25.4877	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210108	12.5	12.7	12.1414	12.57	100764	12.57	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210108	3.53	3.53	3.43	3.48	6394	3.48	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20210108	0.9	0.9399	0.8914	0.926	5323181	0.926	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210108	0.31	0.3149	0.28	0.3149	173885	0.3149	up	up	correct
TBNK.US	Territorial Bancorp Inc	20210108	25.4	25.62	25	25.41	15401	24.41	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20210108	17.16	18.07	17	17.66	308664	17.66	up	up	correct
TC.US	TuanChe ADR	20210108	3.4	3.74	3.4	3.68	64413	3.68	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20210108	66.77	66.77	63.46	64.56	503866	64.56	down	up	incorrect
TCBK.US	TriCo Bancshares	20210108	40.21	40.21	38.66	39.31	161618	38.4384	down	down	correct
TCCO.US	Technical Communications Corporation	20210108	4.51	4.7	4.51	4.67	119913	4.67	up	up	correct
TCDA.US	Tricida Inc	20210108	7.59	7.98	7.56	7.8	325743	7.8	up	up	correct
TCFC.US	The Community Financial Corporation	20210108	27.19	27.19	26.71	26.85	14887	26.6147	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210108	49.67	51.64	49.09	51.435	224538	51.435	up	up	correct
TCOM.US	Trip.com Group Limited	20210108	33.6	34.08	33.34	33.75	3815710	33.75	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20210108	10.2	11	9.69	10.28	1018805	10.28	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210108	11.5	11.6	11.35	11.6	180493	10.6627	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20210108	29.9	32.33	29.6818	32.3	435283	32.3	up	up	correct
TCX.US	Tucows Inc	20210108	74.36	74.73	70.55	72.17	30036	72.17	down	down	correct
TDAC.US	Trident Acquisitions Corp	20210108	12.5	12.57	12.08	12.35	468925	12.35	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210108	16.24	16.24	16.24	16.24	505	16.24
TDACW.US	Trident Acquisitions Corp. Warrant	20210108	2.2	2.2	2.05	2.1799	288265	2.1799	down	up	incorrect
TDW.US	WT	20210108	0.4	0.41	0.4	0.4075	7456	0.4075	up	up	correct
TEAM.US	Atlassian Corporation Plc	20210108	236	238	231.83	235.48	804166	235.48	down	down	correct
TECH.US	Bio	20210108	337.41	342.98	326.77	329.52	186007	328.5478	down	down	correct
TECTP.US	Tectonic Financial Inc	20210108	9.8	9.9	9.7	9.74	11200	8.905	down	up	incorrect
TEDU.US	Tarena International Inc	20210108	3.23	3.23	3.135	3.14	17251	15.7	down	up	incorrect
TEKK.US	Tekkorp Digital Acquisition Corp	20210108	10.21	10.32	10.12	10.28	39700	10.28	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210108	10.95	11	10.82	10.99	21760	10.99	up	up	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210108	2.08	2.08	1.8	1.93	33609	1.93	down	down	correct
TELA.US	TELA Bio Inc	20210108	15.83	15.8999	15.38	15.67	7015	15.67	down	down	correct
TELL.US	Tellurian Inc	20210108	1.39	1.5	1.38	1.48	7246346	1.48	up	up	correct
TENB.US	Tenable Holdings Inc	20210108	54.3524	55.04	53.46	54.31	578325	54.31	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20210108	1.74	1.77	1.6737	1.76	568795	1.76	up	up	correct
TER.US	Teradyne Inc	20210108	132.86	133.48	130.44	132.15	1340849	131.7564	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210108	7.99	8.19	7.5	7.6	81093	7.6	down	down	correct
TFC.US	PR	20210108	26.73	26.75	26.63	26.69	47372	25.5121	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20210108	16.99	17.25	16.39	17.14	379161	17.14	up	down	incorrect
TFSL.US	TFS Financial Corporation	20210108	18.95	19.025	18.25	18.55	144792	17.5512	down	down	correct
TGA.US	TransGlobe Energy Corporation	20210108	1.01	1.15	0.99	1.14	1004412	1.14	up	up	correct
TGLS.US	Tecnoglass Inc	20210108	6.98	7.045	6.81	6.89	48424	6.8392	down	down	correct
TGTX.US	TG Therapeutics Inc	20210108	55.107	55.7	52.4	54	1656725	54	down	down	correct
TH.US	Target Hospitality Corp	20210108	1.74	1.79	1.58	1.64	145697	1.64	down	up	incorrect
THCA.US	Tuscan Holdings Corp. II	20210108	10.8	10.8399	10.7	10.78	490070	10.78	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20210108	11.95	11.95	11.95	11.95	0	11.95
THCAW.US	THCAW	20210108	2.345	2.375	2.245	2.35	138302	2.35	up	up	correct
THFF.US	First Financial Corporation	20210108	41.23	41.25	39.7	40.51	44140	40.0344	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210108	0.32	0.32	0.32	0.32	0	0.32
THMO.US	ThermoGenesis Holdings Inc	20210108	2.3	2.53	2.26	2.47	2832360	2.47	up	down	incorrect
THRM.US	Gentherm Incorporated	20210108	70.05	70.4	68.66	69.46	168829	69.46	down	up	incorrect
THRY.US	Thryv Holdings Inc	20210108	14.05	14.2	13.06	13.55	30836	13.55	down	down	correct
THTX.US	Theratechnologies Inc	20210108	2.93	3.09	2.83	3	240157	3	up	up	correct
THWWW.US	Target Hospitality Corp	20210108	0.0801	0.0889	0.079	0.08	54258	0.08	down	down	correct
TIG.US	Trean Insurance Group Inc	20210108	13.56	13.56	13.37	13.42	59283	13.42	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210108	38.72	39.19	38.52	38.81	67657	38.81	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20210108	9.65	10.98	9.26	10.75	9340914	10.75	up	up	correct
TILE.US	Interface Inc	20210108	10.88	11.075	10.43	10.6	270040	10.5702	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210108	28.99	28.99	28.99	28.99	0	27.8562
TIPPX.US	Total Income + Real Estate Fund CL C	20210108	27.82	27.82	27.82	27.82	0	26.3311
TIPRX.US	Totl In Rl Est A	20210108	29.25	29.25	29.25	29.25	0	28.1134
TIPT.US	Tiptree Inc	20210108	5.05	5.2	4.98	5	97032	4.9256	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20210108	29.82	29.82	29.82	29.82	0	28.6762
TITN.US	Titan Machinery Inc	20210108	21.9	21.975	20.5655	21	140995	21	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20210108	18.91	18.91	18.87	18.87	1802	18.87	down	down	correct
TLGT.US	Teligent Inc	20210108	0.8175	0.858	0.7635	0.8323	2543373	0.8323	up	down	incorrect
TLMD.US	SOC Telemed Inc	20210108	7.55	7.58	7.13	7.39	614516	7.39	down	down	correct
TLMDW.US	SOC Telemed Inc	20210108	1.25	1.324	1.24	1.324	23087	1.324	up	up	correct
TLRY.US	Tilray Inc	20210108	11.375	11.89	10.68	11.31	25224442	11.31	down	down	correct
TLS.US	Telos Corporation	20210108	31.77	32.29	30.14	30.47	349767	30.47	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20210108	2.46	2.6	2.3	2.57	621695	2.57	up	down	incorrect
TMC.US	TMC the metals company Inc	20210108	10.85	10.97	10.68	10.84	829647	10.84	down	down	correct
TMDI.US	Titan Medical Inc	20210108	1.61	1.66	1.49	1.54	2283041	1.54	down	down	correct
TMDX.US	TransMedics Group Inc	20210108	17.9	19.11	17.5247	18.76	77315	18.76	up	down	incorrect
TMKRU.US	Tastemaker Acquisition Corp	20210108	10.22	10.28	10.16	10.18	5042100	10.18	down	up	incorrect
TMPM.US	Turmeric Acquisition Corp	20210108	10.38	10.38	10.2	10.3	4800	10.3	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20210108	10.485	10.6501	10.485	10.6	26175	10.6	up	down	incorrect
TMPMW.US	Turmeric Acquisition Corp	20210108	1.6	1.7399	1.52	1.68	3950	1.68	up	down	incorrect
TMTS.US	Spartacus Acquisition Corporation	20210108	10.15	10.25	10.15	10.17	7979	10.17	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20210108	10.6	10.69	10.6	10.69	1275	10.69	up	up	correct
TMTSW.US	Spartacus Acquisition Corporation	20210108	1.21	1.21	1.15	1.15	2096	1.15	down	down	correct
TMUS.US	T	20210108	133.26	135.2	132.23	135.06	2951158	135.06	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20210108	95.65	99.34	95.65	97.59	619221	97.59	up	down	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20210108	1860	1900	1820	1870	42280	1870	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210108	0.81	0.8401	0.795	0.838	22305539	0.838	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210108	4.57	4.57	4.25	4.26	152998	4.26	down	down	correct
TOPS.US	Top Ships Inc	20210108	1.48	1.51	1.38	1.42	4708075	1.42	down	down	correct
TOUR.US	Tuniu Corporation	20210108	1.9	1.9	1.75	1.82	678418	1.82	down	up	incorrect
TOWN.US	TowneBank	20210108	25.72	25.72	24.73	25.12	195520	24.496	down	down	correct
TPGY.US	WT	20210108	26.1	26.44	23.79	24.17	1795866	24.17	down	down	correct
TPIC.US	TPI Composites Inc	20210108	62.86	66.36	61.18	64.56	1153410	64.56	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210108	1.63	1.7243	1.59	1.66	82789	24.9	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20210108	126.21	131.68	125.97	131.07	363536	131.07	up	down	incorrect
TREE.US	LendingTree Inc	20210108	267.58	269.99	262.38	264.92	304420	264.92	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210108	47.36	48.48	45.56	45.67	281258	45.67	down	down	correct
TRIB.US	Trinity Biotech plc	20210108	4.2	4.2399	3.87	3.99	226345	3.99	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210108	15.45	15.9226	14.89	15.51	1231022	15.51	up	up	correct
TRIP.US	TripAdvisor Inc	20210108	32.5	36.17	32.37	35.65	6134069	35.65	up	down	incorrect
TRIT.US	Triterras Inc	20210108	11.81	12.97	11.7	12.91	1951017	12.91	up	up	correct
TRITW.US	Triterras Inc	20210108	2.32	2.6	2.32	2.58	436984	2.58	up	up	correct
TRMB.US	Trimble Inc	20210108	74	74	71.315	72.32	990067	72.32	down	down	correct
TRMD.US	TORM plc	20210108	7.82	7.82	7.57	7.61	34522	7.61	down	down	correct
TRMK.US	Trustmark Corporation	20210108	30.12	30.12	29.43	29.79	249379	28.9421	down	down	correct
TRNS.US	Transcat Inc	20210108	35	35.55	34.41	34.62	7106	34.62	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20210108	0.15	0.1999	0.12	0.126	22253	0.126	down	down	correct
TROO.US	TROOPS Inc	20210108	1.64	2.2	1.58	1.99	3557500	1.99	up	up	correct
TROW.US	T. Rowe Price Group Inc	20210108	154.95	157.403	152.09	154.52	1178186	151.0797	down	down	correct
TRS.US	TriMas Corporation	20210108	33.68	33.7	32.09	32.56	202472	32.5212	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210108	7.14	7.23	6.88	7.025	408876	33.7441	down	down	correct
TRUE.US	TrueCar Inc	20210108	4.75	4.84	4.68	4.75	592543	4.75
TRUP.US	Trupanion Inc	20210108	119.32	122.36	115.1	116	596144	116	down	down	correct
TRVG.US	trivago N.V	20210108	2.27	2.355	2.235	2.35	1048140	2.35	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210108	2.96	2.9948	2.9	2.93	31759	2.93	down	down	correct
TRVN.US	Trevena Inc	20210108	2.42	2.47	2.38	2.4	3056410	2.4	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210108	23.67	23.67	22.61	23.27	119200	23.27	down	down	correct
TSBK.US	Timberland Bancorp Inc	20210108	26.4107	26.99	26.2	26.9	29146	25.9413	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210108	19.5	19.52	18.77	19.37	197554	19.37	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210108	25.54	25.6081	25.2	25.6081	1608	24.0018	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20210108	26.277	26.277	26.01	26.01	3200	24.4862	down	down	correct
TSCO.US	Tractor Supply Company	20210108	147.16	149.46	145.75	149.31	1069901	147.7056	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210108	28.75	28.8	27.44	27.615	494509	27.615	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210108	27.55	28.07	26.41	27.2	156008	27.2	down	down	correct
TSIFX.US	TSIFX	20210108	9.51	9.51	9.51	9.51	0	9.3089
TSLA.US	Tesla Inc	20210108	856	884.49	838.39	880.02	75055531	880.02	up	up	correct
TSRI.US	TSR Inc	20210108	6.64	6.7	6.64	6.7	1038	6.7	up	up	correct
TTCF.US	Tattooed Chef Inc	20210108	23.88	23.94	23.27	23.75	2687624	23.75	down	down	correct
TTD.US	The Trade Desk Inc	20210108	771.99	801.9338	763	795.81	1080818	79.581	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20210108	77.85	78.01	75.18	76.45	111782	75.7391	down	up	incorrect
TTEK.US	Tetra Tech Inc	20210108	132	133.35	130.62	132.17	271137	131.4465	up	up	correct
TTGT.US	TechTarget Inc	20210108	66.43	66.98	65.57	66.42	207231	66.42	down	down	correct
TTMI.US	TTM Technologies Inc	20210108	14.35	14.38	14.1	14.19	1076977	14.19	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210108	3.24	3.27	3.17	3.24	451521	3.24
TTOO.US	T2 Biosystems Inc	20210108	1.44	1.52	1.4	1.45	6208865	1.45	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210108	4.41	4.55	4.12	4.55	157953	4.1941	up	up	correct
TTWO.US	Take	20210108	209.07	211.44	207.63	210.43	899756	210.43	up	up	correct
TURN.US	180 Degree Capital Corp	20210108	6.45	6.46	6.2	6.31	25038	6.31	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210108	4.68	4.68	4.23	4.32	137453	4.32	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210108	10.54	10.75	10.475	10.63	12273	10.63	up	up	correct
TVTX.US	Travere Therapeutics Inc	20210108	27.68	28.26	26.485	26.99	365457	26.99	down	down	correct
TVTY.US	Tivity Health Inc	20210108	20.38	20.66	20.08	20.26	247047	20.26	down	down	correct
TW.US	Tradeweb Markets Inc	20210108	64.51	65.89	64.51	65.34	365700	65.0924	up	up	correct
TWIN.US	Twin Disc Incorporated	20210108	8.46	8.66	8.18	8.58	42903	8.58	up	up	correct
TWNK.US	Hostess Brands Inc	20210108	14.71	14.76	14.56	14.71	1128409	14.71
TWNKW.US	Hostess Brands Inc	20210108	1.59	1.66	1.5802	1.64	41439	1.64	up	up	correct
TWOU.US	2U Inc	20210108	41.8	45.56	41.74	44.055	2208591	44.055	up	up	correct
TWST.US	Twist Bioscience Corporation	20210108	159.41	174.4807	159.41	166.51	884221	166.51	up	up	correct
TXG.US	10x Genomics Inc	20210108	161	162	154.06	159.37	1291051	159.37	down	down	correct
TXMD.US	TherapeuticsMD Inc	20210108	1.33	1.34	1.3	1.33	2778339	1.33
TXN.US	Texas Instruments Incorporated	20210108	171.115	172.75	168.86	171.16	4556506	167.2262	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210108	79.33	80.89	78.53	80.25	835251	79.223	up	up	correct
TYHT.US	Shineco Inc	20210108	3.34	3.89	3.25	3.82	1640028	3.82	up	up	correct
TYME.US	Tyme Technologies Inc	20210108	1.5	1.52	1.35	1.5	1400278	1.5
TZOO.US	Travelzoo	20210108	9.65	9.83	9.35	9.78	46468	9.78	up	up	correct
UAL.US	United Airlines Holdings Inc	20210108	43.58	44	43.02	43.29	9215340	43.29	down	up	incorrect
UBCP.US	United Bancorp Inc	20210108	13.3	13.3	12.71	12.81	12572	12.3734	down	down	correct
UBFO.US	United Security Bancshares	20210108	7.14	7.14	7.05	7.07	18344	6.7864	down	down	correct
UBOH.US	United Bancshares Inc	20210108	24.7	25.09	24.0301	24.9504	11027	24.3123	up	down	incorrect
UBSI.US	United Bankshares Inc	20210108	35.44	35.44	34.28	35.08	443875	33.7649	down	up	incorrect
UBX.US	Unity Biotechnology Inc	20210108	6	6.19	5.8001	6	663253	6
UCBI.US	United Community Banks Inc	20210108	31.32	31.33	30.47	30.98	574310	30.2513	down	down	correct
UCBIO.US	United Community Banks Inc	20210108	27.63	27.63	27.26	27.4	14200	25.7522	down	down	correct
UCL.US	uCloudlink Group Inc	20210108	10.61	11.1909	10.28	10.79	39947	10.79	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20210108	38	38	35.5913	36.24	464727	36.24	down	down	correct
UEIC.US	Universal Electronics Inc	20210108	56.41	56.41	53.96	55.2	39417	55.2	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210108	4.79	4.93	4.67	4.68	1651615	4.68	down	down	correct
UFCS.US	United Fire Group Inc	20210108	29.21	29.505	28.48	29.13	126092	28.486	down	down	correct
UFPI.US	UFP Industries Inc	20210108	59.11	59.35	56.38	56.76	340444	56.2735	down	down	correct
UFPT.US	UFP Technologies Inc	20210108	53	53.01	48.77	48.81	11574	48.81	down	down	correct
UG.US	United	20210108	14.4	14.49	14.22	14.44	3041	14.0499	up	up	correct
UGRO.US	urban	20210108	8	8	8	8	1226	8
UHAL.US	AMERCO	20210108	466.83	478.87	465.9086	472.84	35202	471.7124	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210108	6.23	6.23	5.87	5.92	72434	5.6453	down	down	correct
UK.US	Ucommune International Ltd	20210108	5.64	5.85	5.6	5.69	89396	5.69	up	up	correct
UKOMW.US	Ucommune International Ltd	20210108	0.295	0.295	0.24	0.24	32053	0.24	down	down	correct
ULBI.US	Ultralife Corporation	20210108	7.29	7.3001	6.78	6.9	118964	6.9	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210108	22.31	22.9	21.59	21.93	71891	21.5187	down	down	correct
ULTA.US	Ulta Beauty Inc	20210108	292.74	297.59	290.725	294.26	692527	294.26	up	up	correct
UMBF.US	UMB Financial Corporation	20210108	76.04	76.78	72.81	74.08	140124	73.02	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210108	16.82	16.84	16.28	16.65	1293442	15.9215	down	down	correct
UNAM.US	Unico American Corporation	20210108	5	5	5	5	0	5
UNB.US	Union Bankshares Inc	20210108	26.83	27.014	26.2	26.26	7777	25.1694	down	down	correct
UNIQX.US	UNIQX	20210108	26.47	26.47	26.47	26.47	0	26.0903
UNIT.US	Uniti Group Inc	20210108	11.87	11.99	11.62	11.83	1578474	11.2422	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20210108	19.37	19.9111	19.11	19.64	16469	19.34	up	up	correct
UONE.US	Urban One Inc	20210108	6.67	6.97	6.02	6.14	1860853	6.14	down	down	correct
UONEK.US	Urban One Inc	20210108	1.38	1.49	1.3062	1.41	1111404	1.41	up	up	correct
UPLD.US	Upland Software Inc	20210108	47.99	49.13	47.07	47.51	257946	47.51	down	down	correct
UPST.US	Upstart Holdings Inc	20210108	58	58	50.28	52.73	1407739	52.73	down	down	correct
UPWK.US	Upwork Inc	20210108	36.1	38.06	35.76	38.01	2378645	38.01	up	up	correct
URBN.US	Urban Outfitters Inc	20210108	26.1	27.07	25.87	26.695	1671041	26.695	up	up	correct
URGN.US	UroGen Pharma Ltd	20210108	21.05	21.29	20.4	21	233122	21	down	down	correct
USAK.US	USA Truck Inc	20210108	9.4	9.68	9.37	9.68	32666	9.68	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210108	9.155	9.155	8.2414	8.58	38886	8.58	down	down	correct
USAU.US	U.S. Gold Corp	20210108	15.37	15.3999	13.7	13.81	140765	13.81	down	up	incorrect
USEG.US	U.S. Energy Corp	20210108	4.1	4.1916	3.96	4.09	457502	4.09	down	up	incorrect
USIO.US	Usio Inc	20210108	3.4	3.59	3.34	3.41	256028	3.41	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210108	123.38	125.15	123.3639	125.15	5814	124.5806	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210108	24.65	24.65	24.65	24.65	0	23.9157
USQSX.US	USQ Core Real Estate Fund	20210108	24.66	24.66	24.66	24.66	0	23.9257
USWS.US	U.S. Well Services Inc	20210108	0.48	0.5274	0.466	0.4899	943589	1.7147	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210108	0.072	0.072	0.055	0.059	579216	0.059	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20210108	167.75	168.21	163.76	165.08	442043	165.08	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20210108	88.05	89.015	86.59	87.88	5134	85.4696	down	up	incorrect
UTSI.US	UTStarcom Holdings Corp	20210108	1.5	1.58	1.4501	1.56	200360	1.56	up	up	correct
UVSP.US	Univest Financial Corporation	20210108	23.01	23.16	22.22	22.66	67718	22.02	down	down	correct
UXIN.US	Uxin Limited	20210108	0.9781	1.1	0.96	1.1	7602831	1.1	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210108	28.75	28.75	28.5	28.5	630	27.5128	down	down	correct
VALU.US	Value Line Inc	20210108	31.95	32.45	30.02	30.02	3075	29.2031	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20210108	33.2754	33.2754	33.2754	33.2754	701	33.1922
VBIV.US	VBI Vaccines Inc	20210108	3.25	3.26	3.005	3.13	4425773	3.13	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20210108	2.45	2.46	2.2	2.45	404545	2.45
VBNK.US	VersaBank Common Shares	20210108	7.224	7.224	7.224	7.224	1725	7.224
VBTX.US	Veritex Holdings Inc	20210108	28.53	28.53	26.97	27.57	222366	26.9756	down	up	incorrect
VC.US	Visteon Corporation	20210108	137.21	140.71	136.07	139.79	407783	139.79	up	down	incorrect
VCEL.US	Vericel Corporation	20210108	35.38	36.75	34.82	36.17	569869	36.17	up	down	incorrect
VCKAU.US	Vickers Vantage Corp. I	20210108	10.26	10.375	10.21	10.25	339900	10.25	down	down	correct
VCMIX.US	Versus Capital Multi	20210108	27.22	27.22	27.22	27.22	0	26.1431
VCNX.US	Vaccinex Inc	20210108	2.2965	2.34	2.22	2.32	514274	2.32	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210108	25.44	25.44	25.44	25.44	0	24.7245
VCTR.US	Victory Capital Holdings Inc	20210108	23.27	23.98	23.07	23.77	46571	23.3752	up	up	correct
VCYT.US	Veracyte Inc	20210108	51.17	57.09	51	51.99	1155214	51.99	up	down	incorrect
VECO.US	Veeco Instruments Inc	20210108	19.99	19.99	19.335	19.68	606412	19.68	down	down	correct
VEON.US	VEON Ltd	20210108	1.7	1.71	1.6601	1.7	1387207	1.7
VERB.US	Verb Technology Company Inc	20210108	1.8	1.8	1.68	1.79	931347	1.79	down	down	correct
VERBW.US	Verb Technology Company Inc	20210108	0.45	0.4503	0.43	0.4432	18550	0.4432	down	down	correct
VERI.US	Veritone Inc	20210108	33.01	38.8377	32.21	38.45	2476904	38.45	up	up	correct
VERO.US	Venus Concept Inc	20210108	1.9	1.91	1.78	1.87	880475	1.87	down	down	correct
VERU.US	Veru Inc	20210108	9.85	9.87	9.31	9.55	2223185	9.55	down	down	correct
VERX.US	Vertex Inc	20210108	32.05	33.355	32.05	32.99	147445	32.99	up	up	correct
VERY.US	Vericity Inc	20210108	9.6	9.6	9.35	9.46	2131	9.46	down	down	correct
VFF.US	Village Farms International Inc	20210108	12.6	12.74	11.86	12.51	1863016	12.51	down	down	correct
VFLEX.US	VFLEX	20210108	25.64	25.64	25.64	25.64	0	24.5922
VG.US	Vonage Holdings Corp	20210108	12.94	13.33	12.94	13.19	1586232	13.19	up	up	correct
VIA.US	Via Renewables Inc	20210108	10.55	10.6	10.11	10.29	207864	9.6355	down	down	correct
VIAC.US	ViacomCBS Inc	20210108	40.01	40.21	39.53	40.06	11159550	39.1736	up	up	correct
VIACA.US	ViacomCBS Inc	20210108	40.79	40.84	40.11	40.66	28276	39.8361	down	down	correct
VIASP.US	Via Renewables Inc	20210108	25.1	25.29	24.75	24.995	12100	23.4628	down	down	correct
VIAV.US	Viavi Solutions Inc	20210108	15.6	15.71	15.395	15.48	1972111	15.48	down	up	incorrect
VICR.US	Vicor Corporation	20210108	99.44	100.75	98.71	99.5	136159	99.5	up	up	correct
VIEW.US	View Inc	20210108	11.63	11.99	11.487	11.7	949800	11.7	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20210108	10.53	10.62	10.45	10.45	292900	10.45	down	down	correct
VINC.US	Vincerx Pharma Inc	20210108	21.29	21.71	19.45	21.4	83300	21.4	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210108	5.52	5.5999	5.5127	5.57	51238	5.57	up	up	correct
VIR.US	Vir Biotechnology Inc	20210108	29.75	30.81	27.46	27.82	1105704	27.82	down	down	correct
VIRC.US	Virco Mfg. Corporation	20210108	2.4	2.465	2.4	2.4	8647	2.4
VIRI.US	Virios Therapeutics Inc	20210108	8.6	8.6	7.8901	8.36	489242	8.36	down	down	correct
VIRT.US	Virtu Financial Inc	20210108	25.6	25.99	25.28	25.64	1007075	24.766	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210108	2.38	2.44	2.3	2.42	618100	2.42	up	up	correct
VISL.US	Vislink Technologies Inc	20210108	1.78	1.78	1.63	1.67	2750212	1.67	down	down	correct
VITL.US	Vital Farms Inc	20210108	27.52	28.5	26.8001	27.16	459464	27.16	down	down	correct
VIVE.US	Viveve Medical Inc	20210108	4.54	4.78	4.45	4.68	168731	4.68	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210108	22.07	22.7167	21.13	21.69	575837	21.69	down	down	correct
VJET.US	voxeljet AG	20210108	13.9	14.91	12.75	13.7	193067	13.7	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210108	6.35	6.68	6.31	6.64	2010713	6.64	up	up	correct
VLCN.US	Volcon Inc. Common stock	20210108	7.35	7.35	7.35	7.35	0	7.35
VLDR.US	Velodyne Lidar Inc	20210108	24.6	26.61	23.66	23.94	13281282	23.94	down	up	incorrect
VLDRW.US	Velodyne Lidar Inc	20210108	9.84	11.1	9.1193	9.32	1648497	9.32	down	down	correct
VLGEA.US	Village Super Market Inc	20210108	22.16	22.287	22.04	22.15	33007	21.4562	down	down	correct
VLN.US	WT	20210108	1.115	1.115	1.05	1.05	53017	1.05	down	down	correct
VLY.US	Valley National Bancorp	20210108	10.87	10.87	10.42	10.59	1765359	10.2464	down	down	correct
VLYPO.US	Valley National Bancorp	20210108	25.71	25.73	25.4717	25.63	1278	24.3002	down	down	correct
VLYPP.US	Valley National Bancorp	20210108	27.81	28.265	27.52	27.93	3163	26.4653	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210108	10.1	10.14	10.09	10.14	26714	10.14	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210108	10.75	10.75	10.75	10.75	15207	10.75
VMACW.US	Vistas Media Acquisition Company Inc	20210108	0.77	0.78	0.73	0.73	105915	0.73	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210108	14.52	14.75	13.16	13.34	388655	13.34	down	down	correct
VMD.US	Viemed Healthcare Inc	20210108	8.19	8.28	7.99	8.1	201384	8.1	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20210108	13.9	14.14	13.53	13.8	343526	13.8	down	down	correct
VNET.US	21Vianet Group Inc	20210108	35.06	37.55	35.05	37.24	2662362	37.24	up	up	correct
VNOM.US	Viper Energy Partners LP	20210108	14.08	14.08	13.55	13.71	508512	12.9443	down	down	correct
VOD.US	Vodafone Group Plc	20210108	17.6	17.62	17.345	17.54	3650973	16.4666	down	down	correct
VOXX.US	VOXX International Corporation	20210108	15	15.11	13.89	14.62	317725	14.62	down	down	correct
VQS.US	Viq Solutions Inc	20210108	4.49	4.57	4.49	4.57	2290	4.57	up	up	correct
VRA.US	Vera Bradley Inc	20210108	8.19	8.19	7.835	7.98	197384	7.98	down	down	correct
VRAY.US	ViewRay Inc	20210108	6.16	6.16	5.07	5.28	3786676	5.28	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210108	12.13	12.71	11.98	12.11	33166	12.11	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20210108	18.06	20.98	17.95	18.79	355807	18.79	up	up	correct
VREX.US	Varex Imaging Corporation	20210108	19.08	19.08	17.88	18.38	346840	18.38	down	down	correct
VRM.US	Vroom Inc	20210108	42.05	42.05	40.09	40.74	3479379	40.74	down	down	correct
VRME.US	VerifyMe Inc	20210108	3.47	3.51	3.3896	3.39	39661	3.39	down	down	correct
VRMEW.US	VerifyMe Inc	20210108	1	1.025	0.975	1.025	9092	1.025	up	up	correct
VRNA.US	Verona Pharma plc	20210108	7.14	7.2216	7.02	7.08	22996	7.08	down	down	correct
VRNS.US	Varonis Systems Inc	20210108	172.25	175.91	171.105	173.41	571548	57.8033	up	down	incorrect
VRNT.US	Verint Systems Inc	20210108	69.1828	70.2825	68.5429	69.3227	769989	35.3147	up	up	correct
VRRM.US	Verra Mobility Corporation	20210108	13.12	13.48	12.78	12.9	594310	12.9	down	down	correct
VRSK.US	Verisk Analytics Inc	20210108	201.25	202.05	199.6	200.9	626433	199.6894	down	down	correct
VRSN.US	VeriSign Inc	20210108	200.93	202.875	200.47	202.44	834633	202.44	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210108	233	236	228.8	233.86	40568	230.3872	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20210108	233.86	237.76	233.01	237	1231193	237	up	down	incorrect
VS.US	Versus Systems Inc	20210108	12.25	12.4803	12.25	12.32	3305	12.32	up	up	correct
VSAT.US	Viasat Inc	20210108	34.03	34.5	33.64	34.22	882955	34.22	up	up	correct
VSEC.US	VSE Corporation	20210108	41.58	41.8	39.38	40.13	30806	39.8233	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210108	6.34	6.34	6.34	6.34	0	6.1367
VSLCX.US	Invesco Senior Loan Fund Class C	20210108	6.36	6.36	6.36	6.36	0	6.1982
VSLYX.US	If Inv Snr Fnd Y	20210108	6.35	6.35	6.35	6.35	0	6.1326
VSTA.US	Vasta Platform Limited	20210108	13.86	14.21	13.77	13.88	67028	13.88	up	up	correct
VSTM.US	Verastem Inc	20210108	2.34	2.55	2.3119	2.53	6460249	2.53	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210108	10.3	10.36	10.26	10.3	115236	10.3
VTGN.US	VistaGen Therapeutics Inc	20210108	2.29	2.2905	2.08	2.17	2307643	2.17	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210108	11.3	11.3	11	11.17	743400	11.17	down	down	correct
VTNR.US	Vertex Energy Inc	20210108	0.88	0.8891	0.803	0.82	628252	0.82	down	down	correct
VTRS.US	Viatris Inc	20210108	18.42	18.6	18.03	18.3	6893458	17.8831	down	down	correct
VTRU.US	Vitru Limited	20210108	15.46	15.75	15.25	15.64	33100	15.64	up	up	correct
VTSI.US	VirTra Inc	20210108	3.81	3.9756	3.75	3.85	75571	3.85	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20210108	2.05	2.11	1.97	2.1	1147420	2.1	up	up	correct
VUZI.US	Vuzix Corporation	20210108	9.39	9.39	8.65	9.03	2052384	9.03	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20210108	6.39	6.4	6.1	6.23	125203	6.23	down	down	correct
VVPR.US	VivoPower International PLC	20210108	12.06	12.1	10.01	10.3	2189533	10.3	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210108	9.974	9.974	9.974	9.974	200	9.974
VWTR.US	Vidler Water Resources Inc	20210108	9.53	9.6699	9.25	9.52	32527	9.52	down	down	correct
VXRT.US	Vaxart Inc	20210108	6.8629	7	6.46	6.55	5875317	6.55	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210108	8.24	8.37	7.95	8.33	340076	8.33	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20210108	6.6	6.64	6.44	6.56	343825	6.56	down	down	correct
VYNT.US	Vyant Bio Inc	20210108	3.13	3.27	3.01	3.25	426300	3.25	up	up	correct
WABC.US	Westamerica Bancorporation	20210108	60.47	60.77	59.48	60.71	107615	59.0166	up	up	correct
WAFD.US	Washington Federal Inc	20210108	28.84	28.84	28.05	28.51	451854	27.6952	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210108	4.25	4.47	4.1213	4.29	158738	4.29	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20210108	48.14	48.8861	46.55	47.16	46302	45.3441	down	down	correct
WATT.US	Energous Corporation	20210108	2.505	2.6	2.25	2.42	6149999	2.42	down	down	correct
WB.US	Weibo Corporation	20210108	42.38	43.67	41.87	43.38	1305505	43.38	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20210108	45.05	46.47	44.62	45.21	9895372	43.5403	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210108	54.0063	55.1799	54.0063	54.73	530000	54.73	up	up	correct
WDAY.US	Workday Inc	20210108	226	229.43	224.84	227.65	1666914	227.65	up	up	correct
WDC.US	Western Digital Corporation	20210108	55.39	55.45	51.27	51.82	7544368	51.82	down	down	correct
WDFC.US	WD	20210108	309.79	320	297.12	301.15	311014	297.8116	down	down	correct
WE.US	WT	20210108	1.81	1.81	1.61	1.71	62585	1.71	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210108	13.05	13.05	13.05	13.05	0	12.9408
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210108	13.64	13.64	13.64	13.64	0	13.5312
WEN.US	The Wendy's Company	20210108	21.189	21.7	20.94	21.51	2447586	21.0888	up	up	correct
WERN.US	Werner Enterprises Inc	20210108	42.2	42.83	42.02	42.24	846146	41.8199	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210108	13.56	13.56	13.56	13.56	0	13.4514
WETF.US	WisdomTree Investments Inc	20210108	5.78	5.78	5.45	5.6	506435	5.4953	down	down	correct
WEYS.US	Weyco Group Inc	20210108	17.59	17.82	17.12	17.12	18155	16.5882	down	down	correct
WFCF.US	Where Food Comes From Inc	20210108	13.3	13.5	13.3	13.5	613	13.3653	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210108	25.82	25.82	25.82	25.82	0	25.82
WHF.US	WhiteHorse Finance Inc	20210108	13.55	13.7	13.31	13.36	94166	12.1053	down	down	correct
WHFBZ.US	WHFBZ	20210108	25.62	25.734	25.62	25.734	287	24.1595	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20210108	4.6	4.71	4.52	4.6	12640	4.6
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210108	2.79	2.8027	2.71	2.75	27141	2.75	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210108	18.15	18.15	18	18.0001	2860	18.0001	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210108	14.95	14.95	13.47	13.47	1017	13.47	down	down	correct
WILC.US	G. Willi	20210108	22.88	22.88	22.43	22.58	1767	21.2941	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20210108	6.49	6.5	6	6.1	1756823	6.1	down	down	correct
WINA.US	Winmark Corporation	20210108	188	188	183.6	185.4	8127	178.6777	down	down	correct
WING.US	Wingstop Inc	20210108	144.44	147	142.48	146.8	359393	146.1863	up	up	correct
WINT.US	Windtree Therapeutics Inc	20210108	5.46	5.84	5.3502	5.36	13720	5.36	down	down	correct
WIRE.US	Encore Wire Corporation	20210108	63.4	63.4	60.83	61.26	77198	61.2133	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210108	3.92	4.1	3.83	4.04	654843	4.04	up	up	correct
WISH.US	ContextLogic Inc	20210108	20.73	21.14	19.7	20.36	5687927	20.36	down	down	correct
WIX.US	Wix.com Ltd	20210108	255.2	265.29	255.2	263.53	626929	263.53	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20210108	6.54	7.44	6.44	7.07	794869	7.07	up	up	correct
WKHS.US	Workhorse Group Inc	20210108	27.99	27.99	24.9	25.565	21290590	25.565	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210108	0.133	0.139	0.128	0.133	505500	0.133
WLDN.US	Willdan Group Inc	20210108	48.26	49.85	47.23	48.2	204489	48.2	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20210108	33.5	33.5	31.78	32.05	6673	32.05	down	up	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20210108	206.25	207.11	202.08	203.64	925287	201.0821	down	down	correct
WMG.US	Warner Music Group Corp	20210108	36.59	36.96	36.1	36.2	537128	35.6836	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210108	6.61	7.1	6.3	6.65	276199	6.4933	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210108	37.91	38.3893	32.5	33.61	275011	33.61	down	down	correct
WORX.US	SCWorx Corp	20210108	2.26	2.27	1.78	1.95	16893939	1.95	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210108	5.85	5.99	5.45	5.66	2686941	5.66	down	down	correct
WRAP.US	Wrap Technologies Inc	20210108	5.02	5.025	4.9	4.93	376900	4.93	down	down	correct
WRLD.US	World Acceptance Corporation	20210108	121.59	127.26	121.59	123.88	79995	123.88	up	up	correct
WSBC.US	WesBanco Inc	20210108	32.39	32.39	31.08	31.72	207962	30.5464	down	down	correct
WSBCP.US	WesBanco Inc	20210108	28.06	28.06	27.813	28.03	5300	26.3974	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20210108	19.53	19.53	18.58	18.89	66191	17.8919	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210108	25.71	26	25.45	25.82	921622	25.82	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20210108	45.67	46.445	45.57	46.29	383848	45.8062	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210108	18.75	18.8	18.4999	18.54	6036	18.0751	down	down	correct
WTBA.US	West Bancorporation Inc	20210108	20.26	20.46	19.76	20.46	35606	19.7868	up	up	correct
WTER.US	The Alkaline Water Company Inc	20210108	1.05	1.065	1	1.05	1152346	1.05
WTFC.US	Wintrust Financial Corporation	20210108	67.24	67.24	64	64.8	470402	63.7566	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210108	27.6	27.6	26.81	27.39	5165	25.8116	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20210108	28.2	28.4	28	28.35	6700	26.6746	up	up	correct
WTRH.US	Waitr Holdings Inc	20210108	3.3	3.425	3.2	3.28	1890527	3.28	down	up	incorrect
WTW.US	Weight Watchers International Inc	20210108	24.41	24.99	23.74	24	22837	24	down	down	correct
WVE.US	Wave Life Sciences Ltd	20210108	9.76	10.43	9.57	10.35	915848	10.35	up	up	correct
WVFC.US	WVS Financial Corp	20210108	14.704	14.74	14.7	14.74	561	14.3709	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20210108	6.39	6.39	6.21	6.3	6209	6.3	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20210108	5.442	5.442	5.442	5.442	22	5.2702
WW.US	WW International Inc	20210108	24.26	25	23.72	24.03	1619026	24.03	down	up	incorrect
WWD.US	Woodward Inc	20210108	125.29	125.3775	122.39	125	225574	124.312	down	down	correct
WYNN.US	Wynn Resorts Limited	20210108	109.9	110.7	108.08	109.03	2812375	109.03	down	down	correct
XAIR.US	Beyond Air Inc	20210108	5.94	6.13	5.87	6.12	216752	6.12	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210108	2.31	2.43	2.24	2.42	519464	2.42	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210108	1.99	1.99	1.99	1.99	0	1.99
XBIT.US	XBiotech Inc	20210108	16.7	17.53	16.7	17.49	75333	17.49	up	down	incorrect
XCAPX.US	ACAP Strategic Fund	20210108	27.49	27.49	27.49	27.49	0	27.49
XCBFX.US	Capstone Church Bond Fund	20210108	12	12	12	12	0	12
XCLIX.US	XCLIX	20210108	10.84	10.84	10.84	10.84	0	10.5963
XCUR.US	Exicure Inc	20210108	2	2.05	1.92	2	342941	2
XCWPX.US	ACAP Strategic Fund Class W Shares	20210108	20.27	20.27	20.27	20.27	0	20.27
XEL.US	Xcel Energy Inc	20210108	65.06	65.93	64.89	65.76	2221705	63.963	up	up	correct
XELA.US	Exela Technologies Inc	20210108	0.508	0.52	0.4916	0.508	7243608	1.524
XELB.US	Xcel Brands Inc	20210108	1.33	1.42	1.3101	1.3616	397846	1.3616	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210108	15.1	15.5	14.83	15.3	99657	15.3	up	up	correct
XENT.US	Intersect ENT Inc	20210108	21.8	22.98	21.49	22.58	203424	22.58	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210108	6.03	6.15	5.62	5.72	3035899	5.72	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210108	7.6	8.4	7.5708	8.27	295410	8.27	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210108	793.59	793.59	793.59	793.59	0	697.915
XGN.US	Exagen Inc	20210108	15.7055	16.3	14.8901	15.69	45842	15.69	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210108	8.49	8.49	8.49	8.49	0	8.49
XLNX.US	Xilinx Inc	20210108	150.45	151.42	146.81	147.99	2856568	147.7136	down	down	correct
XLRN.US	Acceleron Pharma Inc	20210108	121.97	121.97	113.01	115.79	804851	115.79	down	down	correct
XNCR.US	Xencor Inc	20210108	48.36	49.93	48.34	49.38	251606	49.38	up	up	correct
XNET.US	Xunlei Limited	20210108	5.97	6.035	4.12	4.3	24236900	4.3	down	down	correct
XOMA.US	XOMA Corporation	20210108	40.81	42	40	41.7	19634	41.7	up	down	incorrect
XOMAP.US	XOMA Corporation	20210108	25.2	25.2	25.11	25.11	7100	23.4354	down	down	correct
XONE.US	The ExOne Company	20210108	12.125	14.58	11.53	13.02	2849370	13.02	up	up	correct
XOSWW.US	Xos Equity Warrants	20210108	1.73	1.89	1.58	1.75	86068	1.75	up	up	correct
XP.US	XP Inc	20210108	38.5	40.53	38.15	40.45	1462029	40.45	up	up	correct
XPEL.US	XPEL Inc	20210108	55.25	57.25	53.02	54.91	318039	54.91	down	down	correct
XPER.US	Xperi Holding Corporation	20210108	21.99	22.08	21.0949	21.56	608065	21.4122	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210108	6.34	6.34	6.34	6.34	0	6.146
XRAY.US	DENTSPLY SIRONA Inc	20210108	57.94	59.4	57.3701	58.18	1336147	57.7647	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210108	0.2207	0.2207	0.2046	0.2046	11500	0.2046	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210108	23.71	23.96	23.27	23.55	1554837	22.5454	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210108	10.81	10.81	10.81	10.81	0	10.4726
XSICX.US	Voya Senior Income Fund Class	20210108	10.78	10.78	10.78	10.78	0	10.4862
XSIIX.US	ING Senior Incm Fd	20210108	10.76	10.76	10.76	10.76	0	10.4016
XSILX.US	XSILX	20210108	9.71	9.71	9.71	9.71	0	9.5335
XSIWX.US	ING Senior Incm Fd	20210108	10.81	10.81	10.81	10.81	0	10.4516
XSLCX.US	Invesco Senior Loan Fund Class	20210108	6.34	6.34	6.34	6.34	0	6.34
XSPA.US	XpresSpa Group Inc	20210108	1.23	1.25	1.19	1.2	4670097	1.2	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210108	3.43	3.6	3.3	3.51	16618	3.51	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20210108	2.64	2.66	2.43	2.63	2499400	2.63	down	down	correct
YELL.US	Yellow Corporation	20210108	5	5.05	4.64	4.67	2697400	4.67	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210108	10.99	11.5	10.6	10.9	70027	10.9	down	down	correct
YI.US	111 Inc	20210108	6.99	7.1	6.81	6.94	101499	6.94	down	down	correct
YJ.US	Yunji Inc	20210108	2.24	2.29	2.08	2.26	1330999	2.26	up	down	incorrect
YMAB.US	Y	20210108	51.79	52.45	50.54	51.35	202347	51.35	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210108	20.89	21.99	20.8252	21.4	41586	21.4	up	up	correct
YNDX.US	Yandex N.V	20210108	71.65	72.03	70.1	70.9	1774732	70.9	down	down	correct
YORW.US	The York Water Company	20210108	47.86	47.99	46.76	47.84	15345	47.0544	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20210108	52.8	54.72	51.68	53.2	515750	53.2	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20210108	10.4	10.45	9.91	10.45	52100	10.45	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20210108	10.95	10.95	10.83	10.83	5418	10.83	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210108	1.32	1.4	1.3	1.4	31171	1.4	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20210108	7.01	7.25	6.51	7.1	168041	7.1	up	up	correct
YTRA.US	Yatra Online Inc	20210108	2	2.03	1.92	1.94	297531	1.94	down	down	correct
YVR.US	Liquid Media Group Ltd	20210108	1.63	1.825	1.63	1.79	246350	1.79	up	down	incorrect
YY.US	JOYY Inc	20210108	80.73	83.275	79.9	82.53	803568	80.0426	up	up	correct
Z.US	Zillow Group Inc	20210108	143.9764	149.505	142.27	144.61	2379874	144.61	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210108	410	415.45	404.6425	405.47	348469	405.47	down	down	correct
ZCMD.US	Zhongchao Inc	20210108	1.75	1.84	1.75	1.82	234221	1.82	up	up	correct
ZD.US	Ziff Davis Inc.	20210108	98.68	100.54	97.84	98.65	319767	98.65	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210108	8.95	9.1	8.39	9	32605	9	up	up	correct
ZEUS.US	Olympic Steel Inc	20210108	16.05	16.05	14.56	15.02	33167	14.9706	down	down	correct
ZG.US	Zillow Group Inc	20210108	149.05	154.95	148.26	150.02	713947	150.02	up	up	correct
ZGNX.US	Zogenix Inc	20210108	20.92	21.99	20.67	21.82	1117458	21.82	up	up	correct
ZGYH.US	Yunhong International	20210108	10.18	10.18	10.1	10.14	50176	10.14	down	down	correct
ZGYHR.US	Yunhong International	20210108	0.34	0.34	0.33	0.33	50010	0.33	down	down	correct
ZGYHU.US	Yunhong International	20210108	10.53	10.6684	10.5015	10.665	8582	10.665	up	up	correct
ZGYHW.US	Yunhong International	20210108	0.62	0.62	0.575	0.6	24286	0.6	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20210108	44.25	45.725	43.6	45.57	1451339	45.57	up	up	correct
ZION.US	Zions Bancorporation National Association	20210108	49.92	49.92	47.64	48.72	2201020	47.5077	down	down	correct
ZIONL.US	ZIONL	20210108	27.49	27.67	27.47	27.62	800	25.9258	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20210108	26.97	26.97	26.5	26.65	8500	25.1259	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20210108	24.71	25.01	24.7	24.87	1675	23.8815	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210108	3.09	3.215	3.025	3.16	2823966	3.16	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210108	0.1699	0.1699	0.145	0.155	141374	0.155	down	up	incorrect
ZIXI.US	Zix Corporation	20210108	8.51	8.72	8.48	8.6	492634	8.6	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20210108	3.58	3.69	3.3	3.43	1070625	3.43	down	down	correct
ZLAB.US	Zai Lab Limited	20210108	142.88	149.64	141.05	145.84	615670	145.84	up	up	correct
ZM.US	Zoom Video Communications Inc	20210108	345.2	350	340.34	349.61	5009213	349.61	up	up	correct
ZNGA.US	Zynga Inc	20210108	9.9	10.17	9.8817	9.92	18200562	9.92	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210108	10.3	10.6	10.291	10.44	509300	10.44	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210108	10.99	11.2	10.99	11.19	479732	11.19	up	up	correct
ZNTEW.US	Zanite Acquisition Corp	20210108	1.95	2.24	1.947	2.18	326200	2.18	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210108	49.39	51.16	47.8	49.57	224693	49.57	up	up	correct
ZS.US	Zscaler Inc	20210108	196.75	199.95	194.1	197.37	2024813	197.37	up	down	incorrect
ZSAN.US	Zosano Pharma Corporation	20210108	0.752	0.8457	0.752	0.81	9293253	0.81	up	down	incorrect
ZUMZ.US	Zumiez Inc	20210108	39.53	40.71	39.1	40.04	224291	40.04	up	down	incorrect
ZVO.US	Zovio Inc	20210108	4.82	4.87	4.52	4.63	309023	4.63	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210108	10	10.02	9.99	10.01	600626	10.01	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210108	3.51	3.53	3.42	3.49	982225	3.49	down	up	incorrect
ZYXI.US	Zynex Inc	20210108	15.16	15.91	14.31	14.54	801142	14.54	down	down	correct