CollectAI

close-nasdaq_stocks

2021/02/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210210	9.98	9.98	9.98	9.98	0	9.7654
AACG.US	ATA Creativity Global	20210210	6.66	6.7	6	6.08	2367000	6.08	down	down	correct
AADI.US	Aadi Bioscience Inc	20210210	27.15	32.25	25.8	30	442254	30	up	up	correct
AAIDX.US	AAIDX	20210210	22.55	22.55	22.55	22.55	0	21.0607
AAL.US	American Airlines Group Inc	20210210	17.55	17.675	17.27	17.41	28503039	17.41	down	down	correct
AAME.US	Atlantic American Corporation	20210210	6.27	6.3	5.66	5.7	717827	5.6704	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20210210	12.39	12.54	11.63	11.75	612773	11.75	down	down	correct
AAON.US	AAON Inc	20210210	81	81.25	78.92	79.65	132947	79.2297	down	down	correct
AAPL.US	Apple Inc	20210210	136.48	136.99	134.4	135.39	73046563	134.7615	down	down	correct
AATC.US	Image Sensing Systems Inc	20210210	5.26	5.27	5.1	5.1	55300	4.8526	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210210	56.34	57.3848	53.93	55.56	374628	55.56	down	up	incorrect
ABCB.US	Ameris Bancorp	20210210	45.7	46.98	45.2975	46.09	424610	45.5574	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20210210	53	53.03	46.97	46.99	1126181	46.99	down	down	correct
ABCM.US	Abcam plc	20210210	23.14	23.22	22.8	23	54400	23	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210210	3.28	3.45	2.86	3.36	9103400	3.36	up	up	correct
ABIO.US	ARCA biopharma Inc	20210210	5.01	5.17	4.72	5.02	2570900	5.02	up	up	correct
ABMD.US	Abiomed Inc	20210210	326.29	327.31	321.67	324.51	277828	324.51	down	down	correct
ABNB.US	Airbnb Inc	20210210	205.48	214.716	202.097	211.66	5257200	211.66	up	up	correct
ABST.US	Absolute Software Corporation	20210210	15.37	15.37	14.17	14.68	378200	14.3926	down	up	incorrect
ABTX.US	Allegiance Bancshares Inc	20210210	37.73	37.9	37.175	37.22	51803	36.773	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20210210	4.55	4.73	4.27	4.43	3354500	4.43	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210210	4.85	5	4.85	4.95	2000	4.95	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210210	50.45	52.8	50.4	51.63	884700	51.63	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20210210	18.53	18.98	16.495	18.92	83808203	18.92	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210210	19.19	19.485	19.02	19.18	47100	19.18	down	down	correct
ACCD.US	Accolade Inc	20210210	56.5	56.72	51.15	52.36	572732	52.36	down	down	correct
ACER.US	Acer Therapeutics Inc	20210210	4	4.15	3.82	4.09	427983	4.09	up	up	correct
ACET.US	Adicet Bio Inc	20210210	14.5	17.8	14.09	16.7	1567956	16.7	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210210	10.8	11.18	10.72	11.09	1110700	11.09	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210210	11.91	12.39	11.91	12.06	5800	12.06	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210210	2.5	2.5	2.095	2.285	685213	2.285	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210210	35.92	36.02	34.23	34.89	3619538	34.89	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20210210	26.4	26.51	26.28	26.385	13915	25.044	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210210	54.4	54.71	52.93	53.17	573800	53.17	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210210	15.07	15.45	13.18	14.37	264400	14.37	down	down	correct
ACIU.US	AC Immune SA	20210210	7.65	7.696	7.08	7.31	181700	7.31	down	down	correct
ACIW.US	ACI Worldwide Inc	20210210	41.34	41.87	41	41.18	330242	41.18	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210210	10.16	10.25	10.15	10.22	19200	10.22	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210210	10.77	10.852	10.7	10.8	50400	10.8	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210210	1.2	1.2	1.1	1.1	220319	1.1	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210210	38.33	39.55	37.87	38.56	416100	38.56	up	up	correct
ACMR.US	ACM Research Inc	20210210	108.47	111.94	104.53	109.21	329100	109.21	up	up	correct
ACNB.US	ACNB Corporation	20210210	27.7	27.7	26.02	26.63	54323	25.6843	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210210	8	8.04	7.2	7.4	616284	7.4	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20210210	21.4	22.97	21.31	22.93	797400	22.93	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210210	2.89	2.89	2.48	2.64	5848500	2.64	down	down	correct
ACST.US	Acasti Pharma Inc	20210210	1.14	1.22	0.8801	1.2	17792088	9.6	up	up	correct
ACTG.US	Acacia Research Corporation	20210210	7.65	8.5	7.42	8.05	3002674	8.05	up	up	correct
ADAG.US	Adagene Inc	20210210	27.618	28.5	26.01	26.2	1014900	26.2	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20210210	6.83	6.97	6.62	6.77	784000	6.77	down	down	correct
ADBE.US	Adobe Inc	20210210	499.17	499.9874	490.27	492.67	1764466	492.67	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20210210	10.72	10.82	10.615	10.7	117500	10.7	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210210	5.84	5.85	5.57	5.71	108756	5.71	down	down	correct
ADI.US	Analog Devices Inc	20210210	154.7	154.79	151.6	153.23	1761840	150.7175	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20210210	3.04	3.1	2.56	2.89	1123700	2.89	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210210	0.95	0.95	0.7187	0.78	18744	0.78	down	down	correct
ADMA.US	ADMA Biologics Inc	20210210	3.03	3.111	2.77	2.88	7245800	2.88	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210210	1.68	1.69	1.39	1.65	22589800	1.65	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210210	6.2924	6.4593	5.83	6.24	557572	6.24	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20210210	16.6	16.6	15.02	15.67	880100	15.67	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20210210	3.46	3.65	3.25	3.3001	570871	3.3001	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210210	10.3	10.3	10.2228	10.3	316683	10.3
ADOCR.US	Edoc Acquisition Corp	20210210	0.5789	0.5789	0.51	0.535	3395	0.535	down	up	incorrect
ADOCW.US	Edoc Acquisition Corp	20210210	0.8	0.8499	0.78	0.8	140739	0.8
ADP.US	Automatic Data Processing Inc	20210210	168.4	168.66	166.24	166.94	1607839	163.828	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210210	63.25	64.93	60.801	62.78	441200	62.78	down	down	correct
ADSK.US	Autodesk Inc	20210210	305.56	306.2	299.65	301.71	1195568	301.71	down	down	correct
ADTN.US	ADTRAN Inc	20210210	16.95	16.9549	16.21	16.38	403059	16.0824	down	down	correct
ADTX.US	Aditxt Inc	20210210	3.84	4.15	3.65	4.1	2959400	4.1	up	up	correct
ADUS.US	Addus HomeCare Corporation	20210210	126.8	127.74	124.565	125.05	55786	125.05	down	up	incorrect
ADV.US	Advantage Solutions Inc	20210210	10.16	10.36	9.9	10	786200	10	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20210210	14.1	14.6	13.6501	13.77	523779	13.77	down	down	correct
ADVWW.US	Advantage Solutions Inc	20210210	1.97	2.05	1.81	1.91	63987	1.91	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210210	11.81	11.94	11.44	11.52	24800	11.52	down	down	correct
ADXS.US	Advaxis Inc	20210210	1.23	1.25	1.03	1.14	18265500	1.14	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20210210	10.74	10.98	10.53	10.55	84200	10.55	down	down	correct
AEGN.US	Aegion Corporation	20210210	21.05	21.21	20.53	21.15	75341	21.15	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210210	3.41	3.72	3.38	3.62	827827	3.62	up	up	correct
AEHR.US	Aehr Test Systems	20210210	2.7	3.13	2.55	2.94	1633700	2.94	up	up	correct
AEI.US	Alset EHome International Inc	20210210	9.69	9.69	8	8.86	204800	8.86	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210210	109.84	113.49	104.2641	105.39	666615	104.9394	down	down	correct
AEL.US	PB	20210210	27.28	27.28	27.06	27.06	11847	25.8646	down	down	correct
AEMD.US	Aethlon Medical Inc	20210210	2.96	3.12	2.73	3.08	949672	3.08	up	up	correct
AEP.US	American Electric Power Company Inc	20210210	79.99	80.45	79.44	80.01	2767315	77.9495	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210210	47.54	48.39	47.33	47.41	254600	44.5435	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210210	49.5	49.5	48.86	49.04	39100	46.1634	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210210	17.18	17.57	16.84	17.04	428069	17.04	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210210	2.675	3.59	2.36	3.12	9743700	3.12	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20210210	3.49	3.5	3.15	3.42	180800	3.42	down	down	correct
AEYE.US	AudioEye Inc	20210210	42.48	43.98	40.4	41.43	362400	41.43	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20210210	2.25	2.27	1.68	1.91	40708800	1.91	down	down	correct
AFBI.US	Affinity Bancshares Inc	20210210	10.84	11.2	10.76	11.19	124187	11.19	up	up	correct
AFIB.US	Acutus Medical Inc	20210210	24.05	25.14	23.63	24.61	432000	24.61	up	up	correct
AFIN.US	American Finance Trust Inc	20210210	8.1	8.34	8.08	8.11	446464	7.5448	up	up	correct
AFINO.US	American Finance Trust Inc	20210210	25.01	25.03	24.91	24.91	32800	23.5462	down	down	correct
AFINP.US	American Finance Trust Inc	20210210	25.265	25.283	25.2	25.23	7200	23.9253	down	down	correct
AFMD.US	Affimed N.V	20210210	6.26	6.37	5.92	6	1637100	6	down	down	correct
AFRM.US	Affirm Holdings Inc	20210210	141.95	146.9	129	136.23	2353000	136.23	down	up	incorrect
AFYA.US	Afya Limited	20210210	23.8	23.99	23.309	23.69	140200	23.69	down	down	correct
AGBA.US	AGBA Acquisition Limited	20210210	10.4	10.55	10.4	10.49	4437	10.49	up	up	correct
AGBAR.US	AGBA Acquisition Limited	20210210	0.4642	0.51	0.4642	0.4999	4841	0.4999	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20210210	11.4	11.4	11.4	11.4	0	11.4
AGBAW.US	AGBA Acquisition Limited	20210210	0.74	0.74	0.7	0.7166	48469	0.7166	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210210	15.035	15.62	14.908	15.45	57300	15.45	up	up	correct
AGCWW.US	Altimeter Growth Corp	20210210	5.6	5.6	4.92	5.055	42736	5.055	down	down	correct
AGEN.US	Agenus Inc	20210210	5.28	5.3693	4.94	5.14	3904367	5.14	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210210	2.6	2.65	2.35	2.6	462900	2.6
AGFY.US	Agrify Corporation	20210210	21.046	21.046	17	18.89	676800	18.89	down	down	correct
AGIL.US	AgileThought Inc	20210210	10.35	10.4	10.3	10.34	59816	10.34	down	up	incorrect
AGILW.US	AgileThought Inc	20210210	1.3	1.3	1.16	1.27	279904	1.27	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20210210	55.14	58.19	53.83	56.68	1454588	56.68	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210210	7.8	7.98	7.45	7.67	118900	7.67	down	down	correct
AGMH.US	AGM Group Holdings Inc	20210210	15.02	15.22	15.02	15.055	5400	15.055	up	up	correct
AGNC.US	AGNC Investment Corp	20210210	16.3	16.46	16.28	16.38	4503827	15.1265	up	up	correct
AGNCM.US	AGNC Investment Corp	20210210	24.83	24.83	24.66	24.78	20800	23.1725	down	down	correct
AGNCN.US	AGNC Investment Corp	20210210	25.32	25.32	25.1145	25.22	28756	23.5739	down	down	correct
AGNCO.US	AGNC Investment Corp	20210210	24.63	24.7	24.42	24.44	41200	22.9251	down	down	correct
AGNCP.US	AGNC Investment Corp.	20210210	24.035	24.035	23.76	23.89	47166	22.7999	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20210210	3.7	3.73	3.2	3.42	2868600	3.42	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210210	5	5.23	4.52	5.15	5751000	5.15	up	up	correct
AGYS.US	Agilysys Inc	20210210	53.6	55.31	52.69	54.68	347336	54.68	up	up	correct
AHCO.US	AdaptHealth Corp	20210210	35.25	35.4	33.72	33.74	1495400	33.74	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210210	8.25	8.3	6.99	7.4	665300	7.4	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210210	6.7	6.755	6.11	6.6	293600	6.6	down	down	correct
AIHS.US	Senmiao Technology Limited	20210210	1.72	1.75	1.523	1.63	4302400	1.63	down	down	correct
AIKI.US	AIkido Pharma Inc	20210210	1.72	1.73	1.51	1.6	6294100	1.6	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20210210	59.85	59.85	56.58	56.75	454651	56.4558	down	down	correct
AINV.US	Apollo Investment Corporation	20210210	13.5	13.86	13.42	13.66	401471	12.3045	up	up	correct
AIRG.US	Airgain Inc	20210210	27.62	28.34	25.09	25.75	275700	25.75	down	down	correct
AIRT.US	Air T Inc	20210210	34.25	34.25	28.02	30.22	65179	30.22	down	down	correct
AIRTP.US	Air T Inc	20210210	25.31	25.344	25.31	25.344	600	23.4113	up	up	correct
AKAM.US	Akamai Technologies Inc	20210210	107.36	110.17	103.48	105.1	9341144	105.1	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20210210	4.95	5.06	4.41	4.62	9388400	4.62	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20210210	10.55	10.7	10.53	10.54	30700	10.54	down	down	correct
AKRO.US	Akero Therapeutics Inc	20210210	31.57	32.69	30.635	31.42	142000	31.42	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210210	17.7	17.85	16.75	17.01	809000	17.01	down	down	correct
AKTX.US	Akari Therapeutics Plc	20210210	2.93	2.93	2.61	2.69	183700	2.69	down	down	correct
AKU.US	Akumin Inc	20210210	3.25	3.25	3.15	3.23	152500	3.23	down	down	correct
AKUS.US	Akouos Inc	20210210	18.3	19.5	18.3	18.8	200300	18.8	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210210	13.74	13.74	12.83	13.25	92700	13.25	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20210210	0.86	0.9089	0.8101	0.8399	51009	0.8399	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20210210	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210210	1.19	1.19	1.06	1.0901	455787	1.0901	down	down	correct
ALBO.US	Albireo Pharma Inc	20210210	43.36	43.36	41.42	41.71	109400	41.71	down	down	correct
ALCO.US	Alico Inc	20210210	30.41	31.3283	29.785	30.28	38782	28.8473	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20210210	12.01	12.5	11.55	11.66	672886	11.66	down	down	correct
ALEC.US	Alector Inc	20210210	20.82	21.1	19.93	20.5	420000	20.5	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210210	30.99	31.2	30.28	30.46	1670200	30.46	down	down	correct
ALGN.US	Align Technology Inc	20210210	618.07	618.07	598.21	605.78	454081	605.78	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20210210	25.52	26	24.3	25	28300	25	down	down	correct
ALGT.US	Allegiant Travel Company	20210210	210.9	217.11	208.95	216.29	106796	216.29	up	up	correct
ALIM.US	Alimera Sciences Inc	20210210	8.2	10.79	7.8	9	593761	9	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20210210	1.42	1.44	1.32	1.36	118000	1.36	down	up	incorrect
ALKS.US	Alkermes plc	20210210	23.39	23.92	22.55	22.93	1691467	22.93	down	down	correct
ALLK.US	Allakos Inc	20210210	154.1	157.98	142.95	143.42	324100	143.42	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20210210	34.37	34.55	33.09	33.36	662300	33.36	down	down	correct
ALLT.US	Allot Ltd	20210210	17.37	17.37	15.72	15.79	551362	15.79	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20210210	2.13	2.17	1.911	2.05	2413500	2.05	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210210	169.81	172.815	162.14	164.16	892058	164.16	down	down	correct
ALOT.US	AstroNova Inc	20210210	11.222	11.24	10.8	10.89	12933	10.89	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20210210	13.27	13.5	12.95	13.22	118100	13.22	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210210	8.18	8.72	7.51	8.505	2697300	8.505	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20210210	105.01	107.179	101.6	101.88	370300	101.88	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20210210	2.15	2.16	1.92	2.06	3678300	2.06	down	down	correct
ALRS.US	Alerus Financial Corporation	20210210	27.2	27.4	27	27	16165	26.4423	down	down	correct
ALT.US	Altimmune Inc	20210210	22.837	22.837	19.2	21.07	2829200	21.07	down	down	correct
ALTM.US	Altus Midstream Company	20210210	54.54	54.54	51	53.17	54634	48.4149	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20210210	7.66	8.28	7.57	8.04	4571688	8.04	up	up	correct
ALTR.US	Altair Engineering Inc	20210210	65.8	66.97	64.04	65.83	195600	65.83	up	up	correct
ALTU.US	Altitude Acquisition Corp	20210210	10.45	10.45	10.261	10.32	26300	10.32	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20210210	11.4	11.4	11.25	11.39	14600	11.39	down	up	incorrect
ALTUW.US	Altitude Acquisition Corp	20210210	2.05	2.2	2	2.2	263900	2.2	up	up	correct
ALVR.US	AlloVir Inc	20210210	44.1	44.3	41.86	42.63	182000	42.63	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20210210	85.75	85.75	79.24	80.42	79400	80.42	down	down	correct
ALYA.US	Alithya Group Inc	20210210	2.71	2.93	2.55	2.88	776900	2.88	up	up	correct
AMAL.US	Amalgamated Financial Corp	20210210	15.95	16.42	15.95	16.33	56613	16.0176	up	up	correct
AMAT.US	Applied Materials Inc	20210210	106.94	108.2	105.03	105.88	5001713	105.1326	down	down	correct
AMBA.US	Ambarella Inc	20210210	117.02	118.48	113.76	118.11	755863	118.11	up	up	correct
AMCX.US	AMC Networks Inc	20210210	46.99	47.76	45	47.44	596948	47.44	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210210	91.5	93.27	90.46	92.35	42441300	92.35	up	down	incorrect
AMED.US	Amedisys Inc	20210210	309.1	314.84	302.32	303.63	89439	303.63	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210210	24.5	24.97	24.36	24.78	60462	24.78	up	up	correct
AMGN.US	Amgen Inc	20210210	238.4	240.295	236.7	238.46	2964378	231.3042	up	up	correct
AMKR.US	Amkor Technology Inc	20210210	19.46	19.56	18.4864	18.81	2150508	18.6755	down	down	correct
AMNB.US	American National Bankshares Inc	20210210	30.07	30.23	29.72	29.76	20607	28.8382	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20210210	47.59	48.22	45.215	46.95	30311	31.2171	down	down	correct
AMPG.US	AmpliTech Group Inc	20210210	0.67	0.69	0.64	0.645	238973	12.9	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210210	18.91	18.935	18.48	18.83	135718	18.83	down	up	incorrect
AMRK.US	A	20210210	33.76	34.34	29.54	30.5	377904	30.5	down	down	correct
AMRN.US	Amarin Corporation plc	20210210	8.5	8.54	7.81	8.03	7471500	8.03	down	down	correct
AMRS.US	Amyris Inc	20210210	16.39	17.19	15.24	16.32	6367600	16.32	down	down	correct
AMSC.US	American Superconductor Corporation	20210210	28.25	28.33	25.84	26.04	406138	26.04	down	up	incorrect
AMSF.US	AMERISAFE Inc	20210210	59.01	59.29	57.95	58.24	91211	53.521	down	up	incorrect
AMST.US	Amesite Inc	20210210	5.99	6.036	5.37	5.63	52400	5.63	down	down	correct
AMSWA.US	American Software Inc	20210210	20.07	20.95	20.07	20.33	112510	20.0451	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210210	16.75	17	16.22	16.28	43000	16.2521	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20210210	12.75	13.15	12.61	13.02	33100	13.02	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210210	47.58	51.67	47.23	50.04	114000	50.04	up	up	correct
AMTX.US	Aemetis Inc	20210210	7.31	7.88	6.96	7.85	2350100	7.85	up	up	correct
AMWD.US	American Woodmark Corporation	20210210	97.62	97.715	94.565	96.19	68331	96.19	down	down	correct
AMYT.US	Amryt Pharma plc	20210210	14.3	14.3	13.7	14.3	1800	14.3
AMZN.US	Amazon.com Inc	20210210	3314	3317.955	3254	3286.58	3151550	3286.58	down	down	correct
ANAB.US	AnaptysBio Inc	20210210	29.7	30.16	28.615	29.7	239000	29.7
ANAT.US	American National Group Inc	20210210	92.48	92.48	91.03	91.19	28572	89.144	down	up	incorrect
ANDE.US	The Andersons Inc	20210210	27.03	27.46	26.29	26.48	180329	26.0201	down	down	correct
ANGI.US	Angi Inc	20210210	16.739	16.739	15.58	16.11	2430602	16.11	down	down	correct
ANGN.US	Angion Biomedica Corp	20210210	18.18	18.45	17.5	18.2	130161	18.2	up	up	correct
ANGO.US	AngioDynamics Inc	20210210	21.47	21.62	20.6	21.03	265134	21.03	down	down	correct
ANIK.US	Anika Therapeutics Inc	20210210	38.77	39.07	37.71	37.97	101125	37.97	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20210210	31.85	32.25	31.2929	31.81	43510	31.81	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210210	5.49	5.49	4.87	5.3	283700	5.3	down	down	correct
ANNX.US	Annexon Inc	20210210	28.5	29.78	26.55	28.07	109000	28.07	down	down	correct
ANPC.US	AnPac Bio	20210210	6.08	6.184	5.964	6.07	69100	6.07	down	down	correct
ANSS.US	ANSYS Inc	20210210	388.97	390.31	383.35	386.59	364294	386.59	down	down	correct
ANTE.US	AirNet Technology Inc	20210210	3.99	4.06	3.38	3.57	2370400	3.57	down	down	correct
ANY.US	Sphere 3D Corp	20210210	4.05	4.05	3.45	3.75	988700	3.75	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210210	34.66	34.789	32.6	32.72	309532	32.72	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210210	20.53	21.129	19.49	21	205900	21	up	up	correct
APA.US	APA Corporation	20210210	17.412	17.99	17.19	17.61	8233571	17.5191	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210210	10.94	12.97	10.2	12.23	4102200	12.23	up	down	incorrect
APEI.US	American Public Education Inc	20210210	30.99	31.16	30.39	30.62	111578	30.62	down	down	correct
APEN.US	Apollo Endosurgery Inc	20210210	5.94	5.94	5.02	5.52	475800	5.52	down	down	correct
API.US	Agora Inc	20210210	100	100.05	84.19	93.47	2405500	93.47	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20210210	49.63	50.47	47.2	47.72	421500	47.72	down	down	correct
APLT.US	Applied Therapeutics Inc	20210210	28.49	28.69	26.56	27.24	99100	27.24	down	down	correct
APM.US	Aptorum Group Limited	20210210	3.7	3.75	3.43	3.47	428100	3.47	down	down	correct
APOG.US	Apogee Enterprises Inc	20210210	37.97	38.4	37.11	37.6	105166	37.0223	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20210210	3.51	4.82	3.41	4.75	1674859	19	up	up	correct
APPF.US	AppFolio Inc	20210210	174.99	180.06	174.99	179.18	186400	179.18	up	up	correct
APPH.US	AppHarvest Inc	20210210	39.05	39.5	35.8	36	959500	36	down	up	incorrect
APPHW.US	AppHarvest Inc	20210210	15.5	16	14.15	15.0165	314375	15.0165	down	down	correct
APPN.US	Appian Corporation	20210210	220.75	227.606	212.97	219.2	744600	219.2	down	down	correct
APPS.US	Digital Turbine Inc	20210210	94.9	94.9	82.1	88.85	4392600	88.85	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210210	7.26	8.3	7.233	8.15	4207100	8.15	up	up	correct
APTO.US	Aptose Biosciences Inc	20210210	4.61	4.72	4.44	4.55	892900	4.55	down	down	correct
APTX.US	Aptinyx Inc	20210210	4.07	4.15	3.83	3.99	379200	3.99	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20210210	42.2	43.21	37.69	37.69	131100	37.69	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210210	7	7.16	6.5	6.71	442800	6.71	down	down	correct
APYX.US	Apyx Medical Corporation	20210210	10.81	11.05	10.48	10.51	87500	10.51	down	down	correct
AQB.US	AquaBounty Technologies Inc	20210210	9.75	9.82	8.88	9.38	7270400	9.38	down	down	correct
AQMS.US	Aqua Metals Inc	20210210	6.47	6.48	5.91	6.09	2553500	6.09	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210210	6.75	6.997	6.41	6.73	1369800	6.73	down	down	correct
ARAV.US	Aravive Inc	20210210	6.42	6.56	5.8601	6.16	141698	6.16	down	down	correct
ARAY.US	Accuray Incorporated	20210210	5.982	6.015	5.59	5.61	886624	5.61	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210210	10.3	10.37	10.17	10.36	102200	10.36	up	up	correct
ARBG.US	Aequi Acquisition Corp	20210210	10.4	10.4	10.3	10.39	21000	10.39	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20210210	10.8	10.8	10.8	10.8	700	10.8
ARBGW.US	Aequi Acquisition Corp	20210210	1.74	1.74	1.654	1.69	34356	1.69	down	down	correct
ARCB.US	ArcBest Corporation	20210210	53.72	56.91	52.59	56.57	575833	56.4101	up	up	correct
ARCC.US	Ares Capital Corporation	20210210	18.25	18.8	18.22	18.5	3183481	17.0491	up	up	correct
ARCE.US	Arco Platform Limited	20210210	38.86	39.28	37.65	37.97	57700	37.97	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210210	85.68	88.63	79.71	80.7	794097	80.7	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20210210	7.75	8	7.41	7.76	43500	7.76	up	up	correct
ARDX.US	Ardelyx Inc	20210210	7.58	7.63	7.22	7.37	541058	7.37	down	down	correct
AREC.US	American Resources Corporation	20210210	7.11	7.17	6.25	6.77	7340100	6.77	down	down	correct
ARGO.US	PA	20210210	26.61	26.68	26.6	26.656	17696	25.8072	up	up	correct
ARGX.US	argenx SE	20210210	375.99	378.135	367.43	368.16	219000	368.16	down	down	correct
ARKO.US	Arko Corp	20210210	10.03	10.1	9.7	9.9	355670	9.9	down	down	correct
ARKOW.US	Arko Corp	20210210	2.15	2.24	2	2.14	120352	2.14	down	down	correct
ARKR.US	Ark Restaurants Corp	20210210	19.64	19.96	18.6	18.88	65800	18.88	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210210	6.1	6.34	5.95	6.07	743300	5.7907	down	up	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20210210	81.99	83.55	80.41	81.93	515500	81.93	down	up	incorrect
AROW.US	Arrow Financial Corporation	20210210	31.8	31.86	31.2725	31.58	23899	30.6742	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20210210	35.64	36.49	34.325	36.14	203900	36.14	up	down	incorrect
ARRY.US	Array Technologies Inc	20210210	44.16	45.58	43.29	44.12	1782400	44.12	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20210210	1.51	2.13	1.5	1.82	26272700	1.82	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20210210	0.4999	0.615	0.37	0.56	54123	0.56	up	up	correct
ARTNA.US	Artesian Resources Corporation	20210210	40.41	40.83	39.77	39.84	27336	39.0688	down	down	correct
ARTW.US	Art's	20210210	3.56	3.69	3.46	3.69	37100	3.69	up	up	correct
ARVL.US	Arrival	20210210	27.37	29.97	26.99	28.25	1476509	28.25	up	up	correct
ARVN.US	Arvinas Inc	20210210	82.9	84.32	80.23	81.12	437700	81.12	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210210	90	92.6	87.0119	87.48	941522	87.48	down	up	incorrect
ASAXU.US	Astrea Acquisition Corp	20210210	10.3	10.35	10.23	10.32	206500	10.32	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210210	23	23	23	23	0	20.4151
ASLE.US	AerSale Corporation	20210210	13.5	13.5	11.605	11.75	294800	11.75	down	down	correct
ASLEW.US	AerSale Corporation	20210210	2.58	2.58	2.03	2.36	334505	2.36	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210210	3.49	3.65	3.3	3.49	686000	3.49
ASMB.US	Assembly Biosciences Inc	20210210	7.008	7.02	6.25	6.59	3001997	6.59	down	down	correct
ASML.US	ASML Holding N.V	20210210	571.43	573.06	559.7	566.89	458702	563.7812	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210210	23.8975	25.7	23.62	25.56	1612224	25.56	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210210	10.99	11.22	10.33	10.64	81100	10.64	down	down	correct
ASPU.US	Aspen Group Inc	20210210	10.03	10.2	9.65	9.74	189500	9.74	down	down	correct
ASRT.US	Assertio Holdings Inc	20210210	1.19	1.27	1.01	1.16	86722609	4.64	down	down	correct
ASRV.US	AmeriServ Financial Inc	20210210	3.81	3.92	3.69	3.88	63002	3.808	up	up	correct
ASTC.US	Astrotech Corporation	20210210	3.84	4.1	3.42	4.05	7104200	4.05	up	down	incorrect
ASTE.US	Astec Industries Inc	20210210	66.65	66.65	64.41	64.62	55189	64.1958	down	down	correct
ASTS.US	AST SpaceMobile Inc	20210210	23.09	25.37	20.44	21.28	4549600	21.28	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210210	8.02	8.72	7.21	7.5	517581	7.5	down	down	correct
ASUR.US	Asure Software Inc	20210210	8.99	9.16	8.52	8.58	143635	8.58	down	down	correct
ASYS.US	Amtech Systems Inc	20210210	8.5	8.77	8.3	8.58	129940	8.58	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20210210	4.65	4.7	4.55	4.55	161611	4.2148	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20210210	8.85	8.856	8.54	8.57	56900	8.57	down	down	correct
ATEC.US	Alphatec Holdings Inc	20210210	15.99	16.07	15.45	16.01	502300	16.01	up	up	correct
ATER.US	Aterian Inc	20210210	42.27	43.72	37.6	41.44	1114200	41.44	down	down	correct
ATEX.US	Anterix Inc	20210210	37.44	38.8899	36.18	36.85	399242	36.85	down	up	incorrect
ATHA.US	Athira Pharma Inc	20210210	25.18	25.5	22.7	22.99	381400	22.99	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20210210	2.18	2.28	1.95	2.06	1778200	2.06	down	up	incorrect
ATHX.US	Athersys Inc	20210210	2.76	2.92	2.61	2.72	2985200	2.72	down	down	correct
ATIF.US	ATIF Holdings Limited	20210210	1.34	1.3675	1.16	1.32	6672278	1.32	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210210	27.79	27.8	26.91	27.4	31300	27.4	down	up	incorrect
ATLO.US	Ames National Corporation	20210210	23.05	23.295	22.9	22.9	10116	22.1839	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20210210	0.16	0.16	0.14	0.15	11400	0.15	down	down	correct
ATNF.US	180 Life Sciences Corp	20210210	5.75	6.16	5.32	6.01	1603200	6.01	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210210	0.96	0.96	0.7077	0.83	727152	0.83	down	down	correct
ATNI.US	ATN International Inc	20210210	47.47	47.71	46.29	46.34	21075	45.6476	down	down	correct
ATNX.US	Athenex Inc	20210210	15	15	13.7	13.81	1299000	13.81	down	down	correct
ATOM.US	Atomera Incorporated	20210210	44	46.24	41.61	41.7	728100	41.7	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20210210	3.74	3.75	3.4	3.48	21522000	3.48	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210210	20.6	20.91	19.11	19.36	554540	19.36	down	down	correct
ATRC.US	AtriCure Inc	20210210	62.32	63.55	61.74	62.9	246400	62.9	up	up	correct
ATRI.US	Atrion Corporation	20210210	688	688	688	688	2352	680.6647
ATRO.US	Astronics Corporation	20210210	15.4	15.6807	15.2	15.35	243047	15.35	down	down	correct
ATRS.US	Antares Pharma Inc	20210210	4.75	4.76	4.6	4.69	937000	4.69	down	down	correct
ATSG.US	Air Transport Services Group Inc	20210210	28.73	29.05	28.2	28.36	264403	28.36	down	down	correct
ATVI.US	Activision Blizzard Inc	20210210	103.04	103.44	101.245	102.76	4744821	102.2648	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210210	7.21	7.38	6.52	6.84	84600	6.84	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210210	21.42	22.8	19.92	21.18	604850	21.18	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210210	24.723	25.81	22.685	25.22	542600	25.22	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20210210	36.47	37.09	36.24	36.38	132470	35.3494	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210210	27.46	27.59	27.45	27.59	24100	25.9315	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20210210	39.73	40.09	38.95	39.03	4659	37.9636	down	up	incorrect
AUDC.US	AudioCodes Ltd	20210210	32.64	32.695	31.44	31.47	176131	31.1356	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20210210	9.0376	9.3001	8.7001	9.1501	13664	9.1501	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20210210	17	17.2	16.165	16.42	2724200	16.42	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210210	6.9	7.098	6.52	7	8470000	7	up	up	correct
AUTO.US	AutoWeb Inc	20210210	3.65	3.68	3.36	3.55	387800	3.55	down	down	correct
AUVI.US	Applied UV Inc	20210210	19	26.94	14	14.65	9744500	14.65	down	down	correct
AVAV.US	AeroVironment Inc	20210210	142.13	142.29	133.61	137.42	217293	137.42	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20210210	1.6	1.605	1.47	1.51	762900	1.51	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210210	7.8	8.08	7.655	7.86	35800	7.86	up	up	correct
AVCTW.US	AVCTW	20210210	0.6957	0.72	0.6256	0.7	83983	0.7	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20210210	8.67	8.8512	8.2845	8.63	399406	8.63	down	up	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20210210	9.1	9.21	8.64	8.78	395400	8.78	down	down	correct
AVGO.US	Broadcom Inc	20210210	477.21	477.485	465.49	470.05	1459042	456.4946	down	down	correct
AVGOP.US	Broadcom Inc	20210210	1519.8101	1519.8101	1506.76	1510.83	24900	1436.8323	down	down	correct
AVGR.US	Avinger Inc	20210210	2.14	2.17	1.86	1.99	13911700	1.99	down	down	correct
AVID.US	Avid Technology Inc	20210210	23.8	24.0744	22.6	22.72	641621	22.72	down	up	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20210210	87.77	89.39	82.84	87.83	288960	87.83	up	up	correct
AVNW.US	Aviat Networks Inc	20210210	55.41	56.65	52.1266	54.01	171569	27.005	down	up	incorrect
AVO.US	Mission Produce Inc	20210210	21	21.35	20.8	21.07	62211	21.07	up	up	correct
AVRO.US	AVROBIO Inc	20210210	17.86	18.19	16.77	16.79	382400	16.79	down	down	correct
AVT.US	Avnet Inc	20210210	38.67	39	38.17	38.49	594393	37.6155	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20210210	3.88	4.09	3.7	3.74	1207500	3.74	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210210	15.07	16.04	13.4	13.67	4171900	13.67	down	down	correct
AWH.US	Aspira Women's Health Inc	20210210	9.11	9.25	8.3	8.79	790200	8.79	down	down	correct
AWRE.US	Aware Inc	20210210	5.21	5.53	4.5	4.89	627800	4.89	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20210210	3.97	4.32	3.74	4.22	923500	4.22	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210210	12.8	13.05	12.18	12.61	435000	12.61	down	down	correct
AXGN.US	AxoGen Inc	20210210	19.94	19.95	18.82	19.29	236900	19.29	down	down	correct
AXLA.US	Axcella Health Inc	20210210	6.75	6.84	6.406	6.72	69100	6.72	down	down	correct
AXNX.US	Axonics Inc	20210210	54.85	55.38	53.58	55.06	337417	55.06	up	down	incorrect
AXON.US	Axon Enterprise Inc	20210210	185	190.04	182.1554	187.98	485480	187.98	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20210210	75.51	76.48	72.4	75	177300	75	down	down	correct
AXTI.US	AXT Inc	20210210	12.2	12.2	11.52	11.81	352600	11.81	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210210	42.525	42.72	41.44	42	790961	40.1206	down	up	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20210210	13.93	13.932	12.94	13	15100	13	down	down	correct
AYRO.US	Ayro Inc	20210210	7.94	11.5	7.21	11.49	44802832	11.49	up	up	correct
AYTU.US	Aytu Biopharma Inc	20210210	9.16	9.33	8.53	9.05	837400	9.05	down	down	correct
AZN.US	AstraZeneca PLC	20210210	50.78	50.8378	49.755	49.97	9656626	48.6328	down	down	correct
AZPN.US	Aspen Technology Inc	20210210	158.14	160	155.64	155.96	414126	155.96	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210210	2.01	2.03	1.75	1.89	757734	18.9	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210210	16.18	16.68	15.68	15.69	9700	15.69	down	down	correct
BAND.US	Bandwidth Inc	20210210	178.68	185.905	171.915	179.83	602700	179.83	up	up	correct
BANF.US	BancFirst Corporation	20210210	65	65.43	63.9	64.18	44536	62.8268	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210210	28	28.35	27.9	28.1102	3901	26.3378	up	down	incorrect
BANR.US	Banner Corporation	20210210	50.19	50.43	49.14	49.66	184220	48.5772	down	down	correct
BANX.US	StoneCastle Financial Corp	20210210	20.18	20.485	19.8501	20.39	6768	18.9206	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210210	7.87	8.33	7.221	7.58	503100	7.58	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210210	27.43	27.43	27.23	27.23	3738	27.23	down	up	incorrect
BATRA.US	The Liberty Braves Group	20210210	30.34	30.34	29.255	29.75	64000	29.75	down	down	correct
BATRK.US	The Liberty Braves Group	20210210	29.32	29.45	28.59	29.08	101000	29.08	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20210210	26.93	29.73	26.7	29.02	6891680	29.02	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20210210	5.82	5.855	5.73	5.8	150100	5.8	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210210	2.95	2.95	2.55	2.7	537100	2.7	down	down	correct
BBI.US	Brickell Biotech Inc	20210210	1.62	1.7	1.45	1.67	8441600	1.67	up	up	correct
BBIG.US	Vinco Ventures Inc	20210210	3.98	3.99	3.65	3.75	546600	3.75	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20210210	71.28	72.39	68.25	68.87	953900	68.87	down	down	correct
BBQ.US	BBQ Holdings Inc	20210210	6.22	6.5	6.01	6.38	27900	6.38	up	up	correct
BBSI.US	Barrett Business Services Inc	20210210	70.45	70.92	69.4743	69.69	24875	68.5629	down	down	correct
BCAB.US	BioAtla Inc	20210210	50.2	51.64	49.83	51.43	149700	51.43	up	up	correct
BCBP.US	BCB Bancorp Inc	20210210	13.09	13.09	12.85	12.89	37784	12.4954	down	up	incorrect
BCDA.US	BioCardia Inc	20210210	5.24	5.34	4.72	4.99	360100	4.99	down	down	correct
BCDAW.US	BioCardia Inc	20210210	1.825	1.825	1.825	1.825	633	1.825
BCEL.US	Atreca Inc	20210210	19	19.36	17.02	18.75	392600	18.75	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20210210	7.33	7.6434	7.07	7.22	781702	7.22	down	down	correct
BCML.US	BayCom Corp	20210210	15.31	15.42	15	15.1	21400	15.1	down	up	incorrect
BCOR.US	Blucora Inc	20210210	17.42	17.47	16.93	17.22	502229	17.22	down	down	correct
BCOV.US	Brightcove Inc	20210210	18.99	19.91	18.96	19.75	425398	19.75	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210210	7.5988	7.652	7.5532	7.5532	7501	7.5532	down	down	correct
BCPC.US	Balchem Corporation	20210210	121.37	122.33	117.7	117.85	91230	117.3907	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210210	9.86	10.07	9.4	9.55	5183064	9.55	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20210210	29.54	30	28.03	28.88	81000	28.88	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210210	10.6	10.8	10.6	10.7	31000	10.7	up	down	incorrect
BDREX.US	BDREX	20210210	9.62	9.62	9.62	9.62	0	1.8965
BDRWX.US	BDRWX	20210210	9.61	9.61	9.61	9.61	0	1.8788
BDSI.US	BioDelivery Sciences International Inc	20210210	4.33	4.35	4.21	4.23	894400	4.23	down	down	correct
BDSX.US	Biodesix Inc	20210210	23.56	24.6	23.11	24.19	65600	24.19	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210210	29.61	29.62	27.32	28.21	328376	28.21	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20210210	115.83	118.12	103.08	108.56	811900	108.56	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210210	46.43	46.85	44.74	45.59	545948	45.59	down	down	correct
BEEM.US	Beam Global	20210210	67.84	69.37	61.59	63.87	458400	63.87	down	down	correct
BEEMW.US	Beam Global	20210210	61.02	64.6502	56.58	57.5	4125	57.5	down	up	incorrect
BELFA.US	Bel Fuse Inc	20210210	15.74	16	15.7	15.74	1858	15.549
BELFB.US	Bel Fuse Inc	20210210	16	16.14	15.56	15.71	48070	15.4815	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20210210	10.2	10.24	10.1	10.14	395500	10.14	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20210210	0.57	0.57	0.471	0.52	299200	0.52	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210210	11.05	11.33	11.01	11.31	72800	11.31	up	up	correct
BENEW.US	Benessere Capital Acquisition Corp	20210210	1.06	1.1	1	1.08	602000	1.08	up	up	correct
BFC.US	Bank First Corporation	20210210	69.3	70	68.08	68.9	14797	67.7784	down	up	incorrect
BFI.US	BurgerFi International Inc	20210210	15.7	15.7	14.8	15.16	612666	15.16	down	down	correct
BFIIW.US	BurgerFi International LLC	20210210	3.12	3.15	2.85	2.95	282637	2.95	down	down	correct
BFIN.US	BankFinancial Corporation	20210210	9.56	9.758	9.42	9.44	37502	9.1855	down	down	correct
BFRA.US	Biofrontera AG	20210210	8.6	8.8	8.35	8.63	60000	8.63	up	up	correct
BFST.US	Business First Bancshares Inc	20210210	21.75	22.08	21.75	22.04	67924	21.624	up	up	correct
BGCP.US	BGC Partners Inc	20210210	4.09	4.31	4.08	4.27	4237276	4.2356	up	up	correct
BGFDX.US	BGFDX	20210210	24.13	24.13	24.13	24.13	0	23.7014
BGFLX.US	BGFLX	20210210	24.09	24.09	24.09	24.09	0	23.6438
BGFTX.US	BGFTX	20210210	24.05	24.05	24.05	24.05	0	23.6431
BGFV.US	Big 5 Sporting Goods Corporation	20210210	15.69	15.88	15.01	15.62	725546	14.1405	down	down	correct
BGFVX.US	BGFVX	20210210	25.12	25.12	25.12	25.12	0	24.6942
BGNE.US	BeiGene Ltd	20210210	373.58	386.115	370.55	377.1	320000	377.1	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210210	1.61	1.72	1.45	1.66	4184500	1.66	up	up	correct
BHF.US	Brighthouse Financial Inc	20210210	42.29	42.555	41.21	41.92	920900	41.92	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20210210	27	27	26.655	26.77	10216	25.2491	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20210210	26	26.22	25.73	25.8	39487	24.3745	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20210210	27.75	27.81	27.57	27.62	30054	25.9939	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20210210	27.5853	27.6286	27.4101	27.48	15722	25.8644	down	up	incorrect
BHSE.US	Bull Horn Holdings Corp	20210210	10.145	10.15	10.08	10.15	30800	10.15	up	down	incorrect
BHSEU.US	Bull Horn Holdings Corp	20210210	10.81	11.01	10.81	11	600	11	up	up	correct
BHSEW.US	Bull Horn Holdings Corp	20210210	1.17	1.17	1.02	1.13	42003	1.13	down	down	correct
BHTG.US	BioHiTech Global Inc	20210210	4	4.03	3	3.12	22010100	3.12	down	down	correct
BIDU.US	Baidu Inc	20210210	309.92	322.89	296.6001	304.05	17283430	304.05	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210210	89.65	92	82.5	82.5	2543921	82.5	down	down	correct
BIIB.US	Biogen Inc	20210210	271.45	277.25	268.46	275	1353817	275	up	up	correct
BILI.US	Bilibili Inc	20210210	135.5	157.617	133.704	156.37	12312100	156.37	up	up	correct
BIMI.US	BIMI International Medical Inc	20210210	2.4	2.81	2.16	2.44	16363800	2.44	up	up	correct
BIOC.US	Biocept Inc	20210210	7.34	7.9	7.01	7.52	774400	7.52	up	down	incorrect
BIOL.US	BIOLASE Inc	20210210	1.44	1.45	1.25	1.34	30934500	1.34	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210210	10.7	10.95	10.7	10.76	248005	10.76	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210210	8.65	8.98	8.37	8.77	86839	8.77	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210210	4.48	4.49	3.87	4.19	2160253	4.19	down	up	incorrect
BIVI.US	BioVie Inc	20210210	40.87	42.362	38.5	40.59	53900	40.59	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210210	54.5	55.81	54.41	54.82	238723	54.82	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20210210	3.2	3.235	3.15	3.17	579270	2.872	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210210	2.04	2.15	2.0202	2.14	705723	2.0649	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20210210	7.05	7.05	6.85	7.05	35732	6.6034
BKNG.US	Booking Holdings Inc	20210210	2116.3	2161.21	2091.1799	2141.76	334100	2141.76	up	up	correct
BKR.US	Baker Hughes Company	20210210	22.41	23.06	22.2	23.01	6245241	22.4912	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210210	18.53	18.86	17.908	18.21	14283	17.5499	down	down	correct
BKYI.US	BIO	20210210	4.92	5	4.46	4.82	576800	4.82	down	down	correct
BL.US	BlackLine Inc	20210210	149.58	150.9	144.32	148	1054600	148	down	down	correct
BLBD.US	Blue Bird Corporation	20210210	23.41	23.41	21	21	345894	21	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210210	2.9	2.9	2.9	2.9	0	2.9
BLCM.US	Bellicum Pharmaceuticals Inc	20210210	4.9	5.32	4.55	5.28	1418000	5.28	up	up	correct
BLCT.US	BlueCity Holdings Limited	20210210	11.25	11.8	10.97	11.46	498000	11.46	up	up	correct
BLDE.US	Blade Air Mobility Inc	20210210	17.32	17.77	15.94	16.84	3120300	16.84	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210210	4.64	4.96	4.25	4.73	408269	4.73	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210210	39.8	41.52	35.4	35.47	18088900	35.47	down	down	correct
BLFS.US	BioLife Solutions Inc	20210210	42.88	44.31	41.8	42.21	193500	42.21	down	down	correct
BLI.US	Berkeley Lights Inc	20210210	80.99	82.42	77	78.62	579100	78.62	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20210210	3.97	3.98	3.67	3.86	388300	3.86	down	down	correct
BLKB.US	Blackbaud Inc	20210210	79.07	79.77	77.66	78.34	614913	78.34	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210210	23.51	23.97	23.3	23.64	1227997	23.64	up	down	incorrect
BLNK.US	Blink Charging Co	20210210	59.71	59.72	53	53.84	10862500	53.84	down	up	incorrect
BLNKW.US	BLNKW	20210210	55.01	55.01	49	49.52	33180	49.52	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20210210	8.35	8.44	7.8	8.27	68200	8.27	down	down	correct
BLRX.US	BioLineRx Ltd	20210210	3.9	3.95	3.54	3.88	2808600	3.88	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210210	11.72	11.977	11.15	11.88	47800	11.88	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20210210	10.8	10.8	10.75	10.8	23200	10.8
BLU.US	BELLUS Health Inc	20210210	3.83	3.83	3.55	3.81	1314400	3.81	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210210	10.04	10.04	10.04	10.04	0	9.8422
BLUE.US	bluebird bio Inc	20210210	46.7868	47.1666	45.4974	46.4969	743118	30.1146	down	down	correct
BMRA.US	Biomerica Inc	20210210	7.71	8.09	7.4	8	277463	8	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20210210	37.74	37.93	37.01	37.04	42741	36.3127	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210210	86.28	86.645	84.34	85.45	797545	85.45	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20210210	35.23	35.72	34.66	35.3	96456	34.6353	up	up	correct
BNFT.US	Benefitfocus Inc	20210210	14.89	16.29	14.89	15.72	742124	15.72	up	up	correct
BNGO.US	Bionano Genomics Inc	20210210	11.97	12.14	11.07	11.38	28702500	11.38	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210210	6.41	6.75	6.01	6.31	56757	6.31	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20210210	33.78	36.61	32.65	33.93	572500	33.93	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210210	6.82	7.51	6.65	7.25	98100	7.25	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210210	5.02	5.316	4.56	5.24	973400	5.24	up	down	incorrect
BNTX.US	BioNTech SE	20210210	119.055	120.33	117.1	119.35	1397500	119.35	up	down	incorrect
BOCH.US	Bank of Commerce Holdings	20210210	10.59	10.6	10.44	10.48	22411	10.3427	down	down	correct
BOKF.US	BOK Financial Corporation	20210210	84.09	84.93	83	83.7	108464	81.8196	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210210	34	35.195	33.035	34.54	315198	34.54	up	up	correct
BOMN.US	Boston Omaha Corporation	20210210	41.25	41.997	38.925	40.38	178800	40.38	down	down	correct
BOOM.US	DMC Global Inc	20210210	58.71	58.78	56.84	57.79	167263	57.79	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210210	3.45	3.58	3.11	3.34	334800	3.34	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210210	13.7901	14.3416	13.69	13.69	3696	12.2278	down	down	correct
BOXL.US	Boxlight Corporation	20210210	3	3.08	2.55	2.89	8476200	2.89	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210210	103.01	103.745	98.23	99.38	426968	99.38	down	down	correct
BPOP.US	Popular Inc	20210210	63.36	63.59	61.86	62.79	367656	61.3598	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210210	25.43	25.68	25.4299	25.54	3199	24.3123	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210210	25.55	25.615	25.5	25.615	2514	24.9341	up	up	correct
BPRN.US	The Bank of Princeton	20210210	26.72	26.9799	26.25	26.25	7365	25.6659	down	up	incorrect
BPTH.US	Bio	20210210	15.87	24.34	11.29	11.77	95482800	11.77	down	down	correct
BPTS.US	Biophytis SA	20210210	18.5	18.5	14.72	16.5	1128500	16.5	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210210	17.51	17.57	17.4	17.51	2491200	17.0026
BPYPN.US	Brookfield Property Partners L.P	20210210	23.484	23.555	23.3	23.52	18400	22.131	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210210	24.84	24.84	24.53	24.84	18800	23.3194
BPYPP.US	Brookfield Property Partners L.P	20210210	25	25.01	24.802	24.97	34100	23.4276	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210210	2.43	2.43	2.19	2.38	2041588	2.38	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210210	10.47	10.5	10.32	10.38	93900	10.38	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210210	0.3312	0.349	0.3204	0.3305	282230	0.3305	down	up	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20210210	1.33	1.38	1.27	1.31	251296	1.31	down	down	correct
BRID.US	Bridgford Foods Corporation	20210210	16.236	16.24	15.88	15.88	1887	15.88	down	down	correct
BRKL.US	Brookline Bancorp Inc	20210210	13.44	13.66	13.42	13.51	463308	13.0918	up	up	correct
BRKR.US	Bruker Corporation	20210210	58.77	59.19	57.79	58.29	335790	58.1646	down	down	correct
BRKS.US	Brooks Automation Inc	20210210	85.63	86.99	83.7	85.29	390941	85.0014	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20210210	0.54	0.54	0.5	0.52	29796	0.52	down	up	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20210210	11.62	11.62	11.62	11.62	0	11.62
BRLIW.US	Brilliant Acquisition Corporation	20210210	1.04	1.05	0.97	1	84593	1	down	down	correct
BROG.US	Brooge Energy Limited	20210210	10.24	10.83	10.24	10.6	8100	10.6	up	up	correct
BROGW.US	Brooge Energy Limited	20210210	0.94	0.96	0.9001	0.921	28969	0.921	down	down	correct
BRP.US	BRP Group Inc	20210210	27.82	28.72	27.64	28.16	221600	28.16	up	up	correct
BRQS.US	Borqs Technologies Inc	20210210	1.85	1.87	1.61	1.71	15100400	1.71	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210210	0.0225	0.025	0.0187	0.0228	84057520	91.2	up	up	correct
BRY.US	Berry Corporation	20210210	4.59	4.73	4.5101	4.62	243144	4.4882	up	up	correct
BSBK.US	Bogota Financial Corp	20210210	9.06	9.11	8.96	9.06	10655	9.06
BSET.US	Bassett Furniture Industries Incorporated	20210210	22.29	22.29	21.49	22.1	57056	21.5947	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210210	2.15	2.25	2.15	2.25	250	2.25	up	up	correct
BSGM.US	BioSig Technologies Inc	20210210	5.35	5.67	4.88	5.06	797800	5.06	down	down	correct
BSQR.US	BSQUARE Corporation	20210210	10.14	11.83	6.9	7.8	12235500	7.8	down	down	correct
BSRR.US	Sierra Bancorp	20210210	24.32	24.47	23.91	23.95	26341	23.3468	down	down	correct
BSVN.US	Bank7 Corp	20210210	16.79	16.9687	16.6	16.6	4561	16.2244	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20210210	47.26	49.34	46.44	48.9	704933	48.79	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210210	60	62.023	58.36	61.32	488300	61.32	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210210	11.03	11.05	10.8	10.92	1718100	10.92	down	down	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210210	12.23	12.325	12.08	12.08	19815	12.08	down	down	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210210	2.52	2.6	2.41	2.51	307816	2.51	down	up	incorrect
BTB.US	Bit Brother Limited	20210210	3	3.13	2.76	3.09	858900	3.09	up	up	correct
BTBT.US	Bit Digital Inc	20210210	24.59	24.645	20.6	22.05	4597100	22.05	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210210	1.41	1.41	1.2	1.28	213702	12.8	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20210210	1.3	1.44	1.285	1.44	313200	1.44	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210210	13.4	13.436	13	13.19	678600	13.19	down	up	incorrect
BTRS.US	BTRS Holdings Inc	20210210	17.46	18	17.0001	17.55	380103	17.55	up	up	correct
BTRSW.US	BTRS Holdings Inc	20210210	6	6.67	5.92	6.29	151772	6.29	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20210210	15.565	15.6873	14.66	14.96	2217810	14.96	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20210210	17.15	17.15	16.1	16.435	65500	16.435	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210210	4.59	4.59	4.3	4.41	352400	4.41	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210210	4.85	5.3	4.03	4.79	3087830	9.58	down	down	correct
BUSE.US	First Busey Corporation	20210210	22.72	22.79	22.45	22.55	103166	21.9327	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210210	5.58	5.838	5.04	5.46	1772400	5.46	down	down	correct
BWAC.US	Better World Acquisition Corp	20210210	10.9	10.99	10.7	10.7	712400	10.7	down	down	correct
BWACU.US	Better World Acquisition Corp	20210210	13.18	13.18	12.46	12.47	20066	12.47	down	down	correct
BWACW.US	Better World Acquisition Corp	20210210	2.4	2.45	2.08	2.19	305291	2.19	down	down	correct
BWAY.US	BrainsWay Ltd	20210210	8.81	9.36	8.8	9.2	56000	9.2	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20210210	15.05	15.05	14.74	14.94	102900	14.94	down	down	correct
BWEN.US	Broadwind Inc	20210210	10.76	11.06	9.94	10.01	577500	10.01	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210210	20.93	21.485	20.59	20.8	16053	20.3187	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210210	39.96	40.84	39	40.45	32200	38.5455	up	up	correct
BXRX.US	Baudax Bio Inc	20210210	2	2.06	1.74	1.95	14653570	1.95	down	down	correct
BYFC.US	Broadway Financial Corporation	20210210	2.23	2.68	2.13	2.36	3911600	2.36	up	up	correct
BYND.US	Beyond Meat Inc	20210210	167.02	175.8	167.02	171.53	2937386	171.53	up	up	correct
BYRN.US	Byrna Technologies Inc	20210210	16.6	16.6	16.1	16.3	25174	16.3	down	down	correct
BYSI.US	BeyondSpring Inc	20210210	15.29	16.65	15.02	15.77	590500	15.77	up	up	correct
BZUN.US	Baozun Inc	20210210	52.6	57	51.09	54.98	2215939	54.98	up	up	correct
CAAS.US	China Automotive Systems Inc	20210210	6.77	6.88	6.5	6.71	138400	6.71	down	down	correct
CABA.US	Cabaletta Bio Inc	20210210	12.94	13.4	12.36	12.41	105100	12.41	down	down	correct
CAC.US	Camden National Corporation	20210210	40.68	40.97	40.06	40.45	32310	39.5311	down	down	correct
CACC.US	Credit Acceptance Corporation	20210210	351.62	356.99	349.26	349.5	58079	349.5	down	up	incorrect
CADCX.US	CADCX	20210210	25.1	25.1	25.1	25.1	0	24.087
CADE.US	PA	20210210	26.36	26.4	26.27	26.27	7018	25.2829	down	down	correct
CADEX.US	CADEX	20210210	25.18	25.18	25.18	25.18	0	24.1668
CADFX.US	CION Ares Diversified Credit Fund W	20210210	25.36	25.36	25.36	25.36	0	24.3484
CADSX.US	CADSX	20210210	25.26	25.26	25.26	25.26	0	24.2471
CADUX.US	CADUX	20210210	25.32	25.32	25.32	25.32	0	24.3084
CADWX.US	CADWX	20210210	25.2	25.2	25.2	25.2	0	24.1883
CAKE.US	The Cheesecake Factory Incorporated	20210210	50.28	52.4	50.0298	50.86	1221971	50.86	up	up	correct
CALA.US	Calithera Biosciences Inc	20210210	3.26	3.29	3.065	3.2	1088400	3.2	down	down	correct
CALB.US	California BanCorp	20210210	14.3	14.925	14.1	14.13	19300	14.13	down	down	correct
CALM.US	Cal	20210210	39.66	39.72	38.82	39.3	211001	39.2646	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210210	30.73	30.79	30	30.12	67800	30.12	down	down	correct
CAMP.US	CalAmp Corp	20210210	11.52	11.64	11.3037	11.46	116531	11.46	down	up	incorrect
CAMT.US	Camtek Ltd	20210210	28.64	28.64	26.98	27.28	273600	27.28	down	down	correct
CAN.US	Canaan Inc	20210210	8.261	9.05	7.9	8.27	22439939	8.27	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210210	8.2	8.4	7.24	7.93	891200	7.93	down	down	correct
CAR.US	Avis Budget Group Inc	20210210	44.27	44.37	42.41	43.27	1160688	43.27	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20210210	21	21.9	20.73	21.62	1226859	21.62	up	up	correct
CARE.US	Carter Bankshares Inc	20210210	11.57	11.59	11.16	11.19	85970	11.19	down	down	correct
CARG.US	CarGurus Inc	20210210	35.59	35.99	34.955	35.61	982000	35.61	up	up	correct
CARV.US	Carver Bancorp Inc	20210210	9.05	9.15	8.55	8.97	348400	8.97	down	down	correct
CASA.US	Casa Systems Inc	20210210	9.11	9.19	8.63	9.09	292600	9.09	down	up	incorrect
CASH.US	Meta Financial Group Inc	20210210	43.55	44.09	42.83	43.07	167473	42.9026	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20210210	3.36	3.4	3.01	3.2	630000	3.2	down	down	correct
CASS.US	Cass Information Systems Inc	20210210	42.28	42.4286	41.7514	41.99	43004	40.9581	down	up	incorrect
CASY.US	Casey's General Stores Inc	20210210	205.52	207.96	204.6073	207.85	227416	206.7916	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210210	3.57	3.8	3.32	3.53	3629092	21.18	down	down	correct
CATC.US	Cambridge Bancorp	20210210	77.51	79.9	76.72	76.72	7012	75.144	down	down	correct
CATY.US	Cathay General Bancorp	20210210	37.76	37.76	37.02	37.18	466660	36.3189	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210210	14.61	14.6792	14.01	14.06	12672	13.8139	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20210210	7.67	7.72	7.01	7.36	10910275	7.36	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20210210	6.25	6.56	5.96	6.14	2890300	6.14	down	down	correct
CBFV.US	CB Financial Services Inc	20210210	19.51	19.8972	19.21	19.36	12341	18.5295	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210210	7.12	7.51	6.62	6.92	2110800	6.92	down	up	incorrect
CBLI.US	Cleveland BioLabs Inc	20210210	6.6	7.42	6.2	7.06	309700	7.06	up	up	correct
CBMB.US	CBM Bancorp Inc	20210210	14	14	13.9984	14	1179	13.1042
CBNK.US	Capital Bancorp Inc	20210210	14.36	14.5999	14.25	14.5	13829	14.4416	up	up	correct
CBOE.US	Cboe Global Markets Inc	20210210	92	92.46	89.985	90.29	692545	89.2275	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210210	149.3	152	149	149.63	188819	147.1614	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210210	74	74.5	72.42	72.53	406876	68.0843	down	down	correct
CBTX.US	CBTX Inc	20210210	28.13	28.46	27.83	28	29172	27.6166	down	down	correct
CCAC.US	WT	20210210	2.75	2.8	2.5	2.61	779470	2.61	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210210	15.43	16.1	15.4	16	18400	14.5891	up	up	correct
CCB.US	Coastal Financial Corporation	20210210	21.969	22.361	21.74	22.25	11700	22.25	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210210	24.16	24.29	23.65	23.7	22661	23.1351	down	down	correct
CCCC.US	C4 Therapeutics Inc	20210210	44.38	46.99	44.38	46.5	87700	46.5	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210210	32	32.43	31.84	32.4	91049	30.1	up	up	correct
CCEL.US	Cryo	20210210	8.38	8.6	8.3	8.6	13500	8.6	up	up	correct
CCEP.US	Coca	20210210	51.53	52.1	50.83	51.4	1052202	49.901	down	down	correct
CCLFX.US	CCLFX	20210210	10.45	10.45	10.45	10.45	0	9.8309
CCLP.US	CSI Compressco LP	20210210	1.88	1.92	1.76	1.87	328416	1.8476	down	down	correct
CCMP.US	CMC Materials Inc	20210210	169.81	171.46	165.19	166.76	146264	164.7621	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210210	4.08	4.21	3.62	3.825	492700	3.825	down	down	correct
CCNE.US	CNB Financial Corporation	20210210	23.61	23.73	23.27	23.38	32694	22.7424	down	down	correct
CCNEP.US	CNB Financial Corporation	20210210	26.5	26.5	26.45	26.5	1600	24.8331
CCOI.US	Cogent Communications Holdings Inc	20210210	61.98	62.7587	61.9	62.23	296451	59.5256	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20210210	9.75	9.84	9.51	9.58	246291	9.58	down	down	correct
CCXI.US	ChemoCentryx Inc	20210210	65.17	65.79	63.06	63.35	309700	63.35	down	up	incorrect
CD.US	Chindata Group Holdings Limited	20210210	20.84	21.74	20.01	20.38	826049	20.38	down	down	correct
CDAK.US	Codiak BioSciences Inc	20210210	24.7	24.8	22	24.25	173000	24.25	down	up	incorrect
CDEV.US	Centennial Resource Development Inc	20210210	3.31	3.44	3.25	3.35	7825100	3.35	up	up	correct
CDK.US	CDK Global Inc	20210210	50.32	52.1101	50.3115	51.59	845303	50.9057	up	down	incorrect
CDLX.US	Cardlytics Inc	20210210	155.49	158.99	147.92	151.62	327400	151.62	down	down	correct
CDMO.US	Avid Bioservices Inc	20210210	17.95	18.75	17.64	18.44	428900	18.44	up	down	incorrect
CDNA.US	CareDx Inc	20210210	90.5082	94.4499	87.66	90.43	649885	90.43	down	down	correct
CDNS.US	Cadence Design Systems Inc	20210210	140.2	140.9685	137.52	137.86	1116281	137.86	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20210210	2.79	2.87	2.55	2.58	1400100	2.58	down	down	correct
CDW.US	CDW Corporation	20210210	155.26	157.94	154.31	157.34	1034204	155.8498	up	up	correct
CDXC.US	ChromaDex Corporation	20210210	6.35	6.48	5.9	6.09	532000	6.09	down	down	correct
CDXS.US	Codexis Inc	20210210	28.62	29.24	27.44	27.9	518300	27.9	down	down	correct
CDZI.US	Cadiz Inc	20210210	11.4	11.47	11.37	11.43	169177	11.43	up	up	correct
CECE.US	CECO Environmental Corp	20210210	7.84	7.98	7.6811	7.83	142113	7.83	down	down	correct
CEDAX.US	CEDAX	20210210	27.07	27.07	27.07	27.07	0	26.1564
CEDIX.US	Destra International & Event	20210210	27.08	27.08	27.08	27.08	0	19.4083
CEDLX.US	CEDLX	20210210	27.04	27.04	27.04	27.04	0	26.1753
CEDTX.US	CEDTX	20210210	27.01	27.01	27.01	27.01	0	26.1873
CELC.US	Celcuity Inc	20210210	15.95	17.69	15.9	17.4	13100	17.4	up	up	correct
CELH.US	Celsius Holdings Inc	20210210	61.46	66.68	60.82	60.87	1212400	60.87	down	down	correct
CELU.US	Celularity Inc	20210210	10.25	10.29	10.2	10.21	442700	10.21	down	up	incorrect
CEMI.US	Chembio Diagnostics Inc	20210210	8.1	8.36	7.61	7.92	659000	7.92	down	down	correct
CENT.US	Central Garden & Pet Company	20210210	49.15	49.46	46.61	47.09	79700	47.09	down	down	correct
CENTA.US	Central Garden & Pet Company	20210210	44.48	44.83	42.32	42.55	247368	42.55	down	down	correct
CENX.US	Century Aluminum Company	20210210	12.72	14.1899	12.72	13.32	1739970	13.32	up	up	correct
CERC.US	Cerecor Inc	20210210	3.88	4.09	3.7	3.74	1207500	3.74	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210210	14.57	15.39	14	15.37	209568	15.37	up	up	correct
CERN.US	Cerner Corporation	20210210	79.56	79.99	78.7425	79	2266172	78.0749	down	down	correct
CERS.US	Cerus Corporation	20210210	7.98	8.39	7.64	7.68	1778737	7.68	down	down	correct
CERT.US	Certara Inc	20210210	39.26	39.89	37.27	38.2	431500	38.2	down	down	correct
CETX.US	Cemtrex Inc	20210210	2.35	2.53	2.05	2.19	2456447	2.19	down	down	correct
CETXP.US	Cemtrex Inc	20210210	2.64	3	2.38	2.39	6077	2.1678	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210210	0.21	0.22	0.18	0.2	57162	0.2	down	down	correct
CEVA.US	CEVA Inc	20210210	63.69	63.69	61.15	62.64	184773	62.64	down	up	incorrect
CFAC.US	CF Finance Acquisition Corp. III	20210210	13.87	13.87	12.89	13.37	363417	13.37	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210210	11.765	12.36	11.765	12.01	51900	12.01	up	up	correct
CFBK.US	CF Bankshares Inc	20210210	18.5	18.51	18.05	18.385	38575	18.2915	down	down	correct
CFFI.US	C&F Financial Corporation	20210210	42.12	43.17	41.1386	43	26666	41.6955	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210210	12.99	12.99	12.68	12.69	586190	12.052	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20210210	10.65	10.815	10.64	10.7	105200	10.7	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210210	10.88	10.88	10.8	10.83	57300	10.83	down	up	incorrect
CFMS.US	Conformis Inc	20210210	1.44	1.45	1.265	1.32	2068000	1.32	down	down	correct
CFRX.US	ContraFect Corporation	20210210	6.13	6.6	5.965	6.42	422000	6.42	up	up	correct
CG.US	The Carlyle Group Inc	20210210	37.71	37.81	36.97	37.41	2109078	36.6051	down	down	correct
CGBD.US	TCG BDC Inc	20210210	11.95	11.95	11.73	11.85	234418	10.6161	down	down	correct
CGC.US	Canopy Growth Corporation	20210210	52.82	56.497	48.02	52.17	29716700	52.17	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210210	24.34	24.34	24.34	24.34	0	23.5901
CGEM.US	Cullinan Oncology Inc	20210210	37.29	38.87	36.61	38.33	143300	38.33	up	down	incorrect
CGEN.US	Compugen Ltd	20210210	13.91	14.08	12.87	13.13	784429	13.13	down	down	correct
CGNT.US	Cognyte Software Ltd	20210210	31.5	31.5	28.5101	30.27	1268342	30.27	down	down	correct
CGNX.US	Cognex Corporation	20210210	88.99	89.77	88.12	88.37	522899	88.1035	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210210	15.91	16.149	15.77	15.96	25401	14.8028	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20210210	12	12.2	10.05	10.61	1681992	10.61	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20210210	6.9	7.02	6.2	6.62	1736000	6.62	down	down	correct
CHCO.US	City Holding Company	20210210	74.425	74.46	73.17	73.22	43339	71.5787	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210210	213.52	214.78	209.1	211.37	177026	210.722	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210210	30	31.02	28.8649	29.47	783683	29.47	down	down	correct
CHEK.US	Check	20210210	2	2.02	1.71	1.89	10099900	1.89	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210210	14.9	14.9	14.67	14.84	299676	13.7647	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210210	43	50	43	44.99	1836935	44.0748	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210210	30.9999	30.9999	21.38	23	85367	23	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20210210	30	30	27	27	2067	27	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20210210	32	32	26	26	254	26	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20210210	119.09	120.5	117.75	118.65	1460955	118.65	down	down	correct
CHMG.US	Chemung Financial Corporation	20210210	36.22	36.98	36.02	36.4	6748	35.4315	up	up	correct
CHNG.US	Change Healthcare Inc	20210210	23.79	23.82	23.73	23.77	2954100	23.77	down	down	correct
CHNGU.US	Change Healthcare Inc	20210210	80.3	80.5	80.3	80.5	201200	77.2918	up	up	correct
CHNR.US	China Natural Resources Inc	20210210	2.36	2.54	2.13	2.19	2161800	2.19	down	down	correct
CHPM.US	CHP Merger Corp	20210210	10.43	10.71	10.43	10.65	288100	10.65	up	down	incorrect
CHPMU.US	CHP Merger Corp	20210210	11.35	11.35	11.35	11.35	8	11.35
CHPMW.US	CHP Merger Corp	20210210	1.7	1.75	1.54	1.61	29243	1.61	down	down	correct
CHRS.US	Coherus BioSciences Inc	20210210	20.2	20.56	19.53	19.65	1207395	19.65	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210210	92	92.3	89.92	90.96	897334	88.9746	down	down	correct
CHSCL.US	CHS Inc	20210210	29.1	29.1	28.745	28.8	21460	27.0081	down	up	incorrect
CHSCM.US	CHS Inc	20210210	27.8	27.8	27.38	27.55	15207	25.9329	down	down	correct
CHSCN.US	CHS Inc	20210210	28.09	28.09	27.6387	27.8	13116	26.0883	down	down	correct
CHSCO.US	CHS Inc	20210210	28.51	28.51	28.44	28.44	17301	26.549	down	down	correct
CHSCP.US	CHS Inc	20210210	29.85	29.91	29.76	29.78	17898	27.8918	down	down	correct
CHTR.US	Charter Communications Inc	20210210	623.36	623.36	608.11	611.63	1036500	611.63	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20210210	38.87	41.87	38.01	41.07	153373	41.07	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20210210	10.28	10.34	10.13	10.3	185077	9.5	up	up	correct
CHX.US	ChampionX Corporation	20210210	17.29	17.98	17.03	17.26	977900	17.26	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20210210	15.7	15.81	15.47	15.81	425974	14.6629	up	up	correct
CIDM.US	Cinedigm Corp	20210210	2.18	2.19	1.84	2.02	19651100	2.02	down	up	incorrect
CIGI.US	Colliers International Group Inc	20210210	98.87	99.75	97.06	97.96	124167	97.8175	down	up	incorrect
CIH.US	China Index Holdings Limited	20210210	2.35	2.37	2.3	2.34	49300	2.34	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210210	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210210	87.5	89.36	86.7987	89.04	758744	87.1182	up	up	correct
CIVB.US	Civista Bancshares Inc	20210210	19.08	19.82	19.08	19.62	27950	19.2941	up	up	correct
CIZN.US	Citizens Holding Company	20210210	20.36	20.36	20	20	4174	19.0163	down	down	correct
CJJD.US	China Jo	20210210	1.41	1.43	1.22	1.39	2013200	1.39	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20210210	4	4.03	3.61	3.71	853600	3.71	down	up	incorrect
CLAR.US	Clarus Corporation	20210210	17.75	17.81	17.28	17.53	62230	17.477	down	down	correct
CLBK.US	Columbia Financial Inc	20210210	16.02	16.1	15.93	15.99	133900	15.99	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20210210	2.32	2.45	2.14	2.34	6493800	2.34	up	up	correct
CLBT.US	Cellebrite DI	20210210	10.99	11.012	10.9	10.98	141800	10.98	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20210210	22.55	23.4	21.975	22.82	469176	22.82	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210210	4.07	4.2	4	4.13	453000	4.13	up	up	correct
CLFD.US	Clearfield Inc	20210210	35	35.06	33.01	33.78	233067	33.78	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210210	19.37	23.25	19.37	22.92	123600	22.92	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210210	4.5	4.55	4.36	4.44	146200	4.44	down	up	incorrect
CLLS.US	Cellectis S.A	20210210	28	28.14	26.14	26.27	259550	26.27	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210210	3.74	3.9	3.7	3.84	102943	3.84	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20210210	19.55	19.79	16.53	16.94	14621830	16.94	down	down	correct
CLNN.US	Clene Inc	20210210	10.1	10.95	9.95	10.79	175800	10.79	up	up	correct
CLNNW.US	Clene Inc	20210210	1.24	1.34	1.2	1.2	136749	1.2	down	down	correct
CLOV.US	Clover Health Investments Corp	20210210	13.18	13.25	12.34	12.5	17265764	12.5	down	down	correct
CLPS.US	CLPS Incorporation	20210210	3.95	4.1	3.85	3.98	452900	3.98	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20210210	27	28	24.75	26.49	297700	26.49	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210210	2.38	2.43	2.13	2.3	2014800	2.3	down	down	correct
CLRMU.US	Clarim Acquisition Corp	20210210	10.5	10.53	10.43	10.51	52300	10.51	up	up	correct
CLRO.US	ClearOne Inc	20210210	3.57	3.62	3.24	3.31	126400	3.31	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210210	4	4.53	3.823	4.25	1395500	4.25	up	up	correct
CLSK.US	CleanSpark Inc	20210210	33.59	33.69	29.93	30.92	2311000	30.92	down	down	correct
CLSN.US	Celsion Corporation	20210210	2.15	2.18	1.72	1.95	16149100	1.95	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210210	15.139	19.3	14.9	18.17	9246400	18.17	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210210	4.01	7.78	4.01	6.95	2401400	6.95	up	up	correct
CLVS.US	Clovis Oncology Inc	20210210	10.44	10.61	9.43	9.54	8508500	9.54	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210210	3.111	3.1531	2.892	3.036	188133	2.8745	down	down	correct
CLXT.US	Calyxt Inc	20210210	12.38	12.43	11.31	11.76	302100	11.76	down	down	correct
CMBM.US	Cambium Networks Corporation	20210210	42	42.214	38.85	40.27	281900	40.27	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20210210	48.99	48.99	47.4475	48.1	85163	47.9197	down	down	correct
CMCSA.US	Comcast Corporation	20210210	53.04	53.06	52.04	52.75	16432660	52.0544	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20210210	13.37	13.37	12.75	12.93	14155	12.4802	down	down	correct
CME.US	CME Group Inc	20210210	191.12	192.19	182.66	185.2	2688311	179.5115	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210210	16.32	16.44	15.83	15.91	548000	15.91	down	down	correct
CMII.US	CM Life Sciences II Inc	20210210	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20210210	10.33	10.47	9.83	10.28	160500	10.28	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210210	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210210	45.76	168.8	44.64	127.36	2897695	127.36	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210210	14.55	14.55	13.96	14.01	23600	14.01	down	down	correct
CMPR.US	Cimpress plc	20210210	103.56	106.79	103.56	104.12	66081	104.12	up	up	correct
CMPS.US	COMPASS Pathways plc	20210210	46	47.32	43.4	44.68	354800	44.68	down	down	correct
CMRX.US	Chimerix Inc	20210210	10.7	10.81	9.8	10.07	552170	10.07	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20210210	26.05	26.72	24.65	26.52	396148	26.18	up	up	correct
CNBKA.US	Century Bancorp Inc	20210210	83.03	86.206	82.81	84.21	12237	83.8136	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210210	7.77	7.86	7.45	7.56	656300	7.56	down	down	correct
CNDT.US	Conduent Incorporated	20210210	5.52	5.535	5.32	5.38	1837700	5.38	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210210	3.93	4.18	3.34	3.5	10597900	3.5	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20210210	5.15	6.96	5.05	6.79	632200	6.79	up	up	correct
CNFR.US	Conifer Holdings Inc	20210210	3.99	3.99	3.7	3.81	113700	3.81	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210210	24	24	24	24	207	22.4154
CNNB.US	Cincinnati Bancorp Inc	20210210	11.96	11.96	11.96	11.96	1300	11.96
CNOB.US	ConnectOne Bancorp Inc	20210210	23.27	23.69	23.165	23.21	114034	22.8564	down	down	correct
CNRLX.US	CNRLX	20210210	11.6	11.6	11.6	11.6	0	11.6
CNROX.US	CNROX	20210210	10.65	10.65	10.65	10.65	0	9.8779
CNSL.US	Consolidated Communications Holdings Inc	20210210	6.07	6.08	5.89	5.93	434918	5.93	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210210	4.14	4.25	3.52	3.97	2537700	3.97	down	down	correct
CNTG.US	Centogene N.V	20210210	12.2	12.35	11.7	12.26	124500	12.26	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210210	187	187	182	182	48900	182	down	down	correct
CNTY.US	Century Casinos Inc	20210210	8.1	8.38	8.0718	8.34	235273	8.34	up	down	incorrect
CNXC.US	Concentrix Corporation	20210210	110.47	111.93	109.19	110.93	69000	110.7795	up	up	correct
CNXN.US	PC Connection Inc	20210210	53.76	53.88	52.52	53.25	61345	52.1779	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210210	2.23	2.25	1.97	2.12	4106500	2.12	down	down	correct
CODA.US	Coda Octopus Group Inc	20210210	8.7	8.75	7.5	7.94	153600	7.94	down	down	correct
CODX.US	Co	20210210	20.36	20.43	17	17.95	3498700	17.95	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210210	26.7	27.66	26.2	26.2	4509	25.2704	down	down	correct
COGT.US	Cogent Biosciences Inc	20210210	10.55	10.8	9.8914	10.17	284299	10.17	down	down	correct
COHR.US	Coherent Inc	20210210	222.43	223.29	219.16	222.16	304754	222.16	down	up	incorrect
COHU.US	Cohu Inc	20210210	47.74	48.57	46.34	47.2	448361	47.2	down	down	correct
COKE.US	Coca	20210210	285.2	289.0937	279.77	279.78	31154	279.2102	down	down	correct
COLB.US	Columbia Banking System Inc	20210210	43.1	43.53	42.49	42.57	271854	41.6597	down	up	incorrect
COLL.US	Collegium Pharmaceutical Inc	20210210	26	26.91	25.5	25.95	1936441	25.95	down	down	correct
COLM.US	Columbia Sportswear Company	20210210	102.31	102.79	101.19	101.69	351727	100.6782	down	down	correct
COMM.US	CommScope Holding Company Inc	20210210	15.52	15.65	15.16	15.42	2220232	15.42	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20210210	5.45	5.55	4.8	4.98	2041900	4.98	down	up	incorrect
COMSW.US	COMSovereign Holding Corp	20210210	1.75	1.75	1.45	1.6	153699	1.6	down	down	correct
CONE.US	CyrusOne Inc	20210210	75.5	75.52	73.92	74.48	507058	72.9057	down	down	correct
CONN.US	Conn's Inc	20210210	15.66	15.75	14.7459	15.35	276058	15.35	down	down	correct
CONX.US	CONX Corp	20210210	10.5	10.6	10.4	10.49	422200	10.49	down	down	correct
CONXU.US	CONX Corp	20210210	11.04	11.04	10.93	11	62500	11	down	down	correct
CONXW.US	CONX Corp	20210210	2.2	2.23	2.1	2.21	142800	2.21	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210210	10.72	10.76	10.65	10.75	117500	10.75	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210210	29.92	30.5	29.75	30.04	591300	30.04	up	up	correct
CORE.US	Core	20210210	32.59	32.84	31.75	31.91	249847	31.6198	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210210	30	30.32	28.96	29.77	545908	29.77	down	down	correct
COST.US	Costco Wholesale Corporation	20210210	361	361	355.12	356.12	2162400	354.121	down	down	correct
COUP.US	Coupa Software Incorporated	20210210	357.54	363.045	349.4	358.09	765000	358.09	up	up	correct
COVAU.US	COVA Acquisition Corp	20210210	10.75	10.87	10.51	10.59	262700	10.59	down	down	correct
COWN.US	Cowen Inc	20210210	28.159	28.59	27.377	28.21	532764	27.919	up	down	incorrect
COWNL.US	Cowen Group Inc	20210210	27.39	27.5	27.2501	27.4665	8805	25.5689	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20210210	13.3999	13.4	13.1301	13.4	3157	13.4	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20210210	3.35	3.4	3.22	3.29	111200	3.29	down	down	correct
CPLP.US	Capital Product Partners L.P	20210210	10.19	10.24	9.9001	9.99	74093	9.7555	down	up	incorrect
CPRDX.US	CPRDX	20210210	10.18	10.18	10.18	10.18	0	9.7686
CPREX.US	CPREX	20210210	10.18	10.18	10.18	10.18	0	9.7527
CPRSX.US	CPRSX	20210210	10.19	10.19	10.19	10.19	0	9.8316
CPRT.US	Copart Inc	20210210	121.669	121.97	117.73	118.05	847619	118.05	down	up	incorrect
CPRTX.US	CPRTX	20210210	10.17	10.17	10.17	10.17	0	9.8072
CPRX.US	Catalyst Pharmaceuticals Inc	20210210	4.81	4.82	4.46	4.57	2266300	4.57	down	down	correct
CPSH.US	CPS Technologies Corporation	20210210	22	22.1	19.5	20.27	1257200	20.27	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210210	29.59	33.08	28.93	32.79	293500	32.79	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210210	4.42	4.4399	4.4	4.42	8246	4.42
CPTAG.US	Capitala Finance Corp	20210210	24.5	24.58	24.44	24.55	6686	23.1933	up	down	incorrect
CPTAL.US	Capitala Finance Corp	20210210	24.54	24.8	24.54	24.76	1099	23.3297	up	up	correct
CPUH.US	UN	20210210	10.93	10.95	10.7	10.85	1368981	10.85	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210210	18.35	18.55	18.03	18.27	73600	16.8435	down	down	correct
CRAI.US	CRA International Inc	20210210	58.64	60.41	57.39	59.34	26272	58.5858	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210210	3.38	3.6	2.78	3.415	71581900	3.415	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210210	13.16	13.58	12.61	13	1276000	13	down	down	correct
CRDFX.US	CRDFX	20210210	24.34	24.34	24.34	24.34	0	23.5911
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210210	24.34	24.34	24.34	24.34	0	23.2059
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210210	4.75	4.82	4.46	4.76	340052	4.76	up	down	incorrect
CRDLX.US	CRDLX	20210210	24.33	24.33	24.33	24.33	0	23.5821
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210210	24.34	24.34	24.34	24.34	0	23.5911
CREDX.US	CREDX	20210210	10.51	10.51	10.51	10.51	0	10.0489
CREG.US	China Recycling Energy Corporation	20210210	10.25	11.39	9.33	9.49	841200	9.49	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210210	5.49	5.66	5.24	5.45	266616	5.45	down	down	correct
CREX.US	Creative Realities Inc	20210210	2.25	2.53	2.05	2.41	1393500	2.41	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210210	0.3057	0.4288	0.3057	0.378	21018	0.378	up	up	correct
CRIS.US	Curis Inc	20210210	10.02	10.1	9.34	9.76	1554600	9.76	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20210210	5.5	5.8	5.3	5.55	269500	5.55	up	up	correct
CRMD.US	CorMedix Inc	20210210	14.27	14.385	13.61	14.07	745271	14.07	down	down	correct
CRMT.US	America's Car	20210210	132.96	132.96	129.57	130.36	23400	130.36	down	down	correct
CRNC.US	Cerence Inc	20210210	122.49	130.97	121.21	127.12	924200	127.12	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210210	4.76	4.95	4.6	4.79	7556900	4.79	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210210	17.45	18.09	17.04	17.55	141654	17.55	up	up	correct
CRON.US	Cronos Group Inc	20210210	15.6	15.83	13.83	15.55	30221800	15.55	down	down	correct
CROX.US	Crocs Inc	20210210	81.36	81.61	76.8144	78.73	682323	78.73	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20210210	170.638	171	156.62	160.2	3335800	160.2	down	down	correct
CRSR.US	Corsair Gaming Inc	20210210	43.1	44.5	41.7	42.675	3689400	42.675	down	down	correct
CRTD.US	Creatd Inc	20210210	5.5	5.79	5.07	5.79	654100	5.79	up	down	incorrect
CRTDW.US	Creatd Inc	20210210	2.55	2.55	2.5	2.5	942	2.5	down	down	correct
CRTO.US	Criteo S.A	20210210	27.435	35.01	26.77	28.93	5423658	28.93	up	up	correct
CRTX.US	Cortexyme Inc	20210210	45.94	49.89	45.22	49.21	270900	49.21	up	up	correct
CRUS.US	Cirrus Logic Inc	20210210	89.45	90.1699	87.39	87.51	553421	87.51	down	up	incorrect
CRVL.US	CorVel Corporation	20210210	105.45	108.5	105.45	106.74	38200	106.74	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210210	4.68	4.71	4.03	4.15	1045400	4.15	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210210	225	233.55	220.4	231.35	3381544	231.35	up	up	correct
CRWS.US	Crown Crafts Inc	20210210	7.93	7.97	7.86	7.93	72826	7.2464
CRXTW.US	Clarus Therapeutics Holdings Inc	20210210	1.15	1.19	0.94	0.95	917923	0.95	down	down	correct
CSBR.US	Champions Oncology Inc	20210210	12.2	12.2	11.5	11.51	38013	11.51	down	up	incorrect
CSCO.US	Cisco Systems Inc	20210210	46.15	47.41	45.83	47.24	44540879	46.2692	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20210210	1.08	1.09	0.96	1.05	8067400	1.05	down	down	correct
CSGP.US	CoStar Group Inc	20210210	917.73	925.17	904.12	924.99	174676	92.499	up	up	correct
CSGS.US	CSG Systems International Inc	20210210	46.27	46.62	45.81	46.47	278075	45.5078	up	up	correct
CSII.US	Cardiovascular Systems Inc	20210210	43.88	44.7499	43.22	43.48	281432	43.48	down	down	correct
CSIQ.US	Canadian Solar Inc	20210210	62.46	63.4999	58.84	60.75	1846047	60.75	down	down	correct
CSPI.US	CSP Inc	20210210	12.38	12.38	11.91	12	10100	12	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210210	16.61	16.74	16.51	16.62	216727	15.5265	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210210	28.3	32.93	27.904	32.19	120500	32.19	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210210	25.95	26.2	25.95	26.2	6700	23.9162	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210210	25.61	25.66	25.52	25.66	10544	23.6593	up	down	incorrect
CSTE.US	Caesarstone Ltd	20210210	14.44	14.44	13.635	13.74	95223	13.45	down	down	correct
CSTL.US	Castle Biosciences Inc	20210210	98.4	107.69	89.52	90.14	414900	90.14	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20210210	16	16	15.6874	15.82	59782	15.684	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20210210	20.55	20.5863	20.37	20.49	139303	18.5451	down	down	correct
CSWI.US	CSW Industrials Inc	20210210	128.11	128.28	125.17	125.77	62274	125.3288	down	down	correct
CSX.US	CSX Corporation	20210210	89.16	89.39	87.62	88.18	3179020	29.0655	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210210	10.34	10.36	10.17	10.24	219200	10.24	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210210	10.87	10.87	10.65	10.75	325769	10.75	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210210	2.01	2.13	1.77	2	332684	2	down	down	correct
CTAS.US	Cintas Corporation	20210210	351.96	353.77	346.7	349	429103	345.8851	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20210210	40.44	40.46	39.76	39.92	27436	38.4958	down	down	correct
CTG.US	Computer Task Group Incorporated	20210210	6.73	7.18	6.64	7.09	88800	7.09	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210210	2.69	2.69	2.38	2.46	1094800	2.46	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20210210	2.38	2.43	2.28	2.33	349500	2.33	down	down	correct
CTIC.US	CTI BioPharma Corp	20210210	3.7	3.73	3.41	3.45	916100	3.45	down	up	incorrect
CTLP.US	Cantaloupe Inc	20210210	10.03	10.35	9.87	10.12	205673	10.12	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210210	8.8	9.02	8.33	8.54	765618	8.54	down	down	correct
CTRE.US	CareTrust REIT Inc	20210210	23.29	23.45	23	23.1	815635	22.0335	down	down	correct
CTRM.US	Castor Maritime Inc	20210210	1.17	1.32	1.09	1.19	27117331	11.9	up	up	correct
CTRN.US	Citi Trends Inc	20210210	65.47	66.97	64.19	66.01	153710	66.01	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210210	76.24	76.43	75.28	76.04	2069800	75.0843	down	down	correct
CTSO.US	Cytosorbents Corporation	20210210	11.5	11.6	11.03	11.3	235680	11.3	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20210210	1.43	1.5	1.25	1.39	5877500	1.39	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210210	0.3999	0.4503	0.3402	0.4503	20173	0.4503	up	down	incorrect
CTXS.US	Citrix Systems Inc	20210210	137.35	137.44	135.01	136.93	693787	135.0118	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210210	6.0799	6.0799	5.7921	5.8524	62883	4.9303	down	down	correct
CUE.US	Cue Biopharma Inc	20210210	16.07	16.745	15.12	15.55	236700	15.55	down	down	correct
CUEN.US	Cuentas Inc	20210210	4.05	4.095	3.85	3.898	48200	3.898	down	down	correct
CUENW.US	Cuentas Inc	20210210	1.38	1.39	1.14	1.15	19034	1.15	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210210	24.5	24.5	24.5	24.5	0	24.5
CURI.US	CuriosityStream Inc	20210210	18.3	18.73	17.29	17.48	1399500	17.48	down	down	correct
CURIW.US	CuriosityStream Inc	20210210	6.99	7.15	6.15	6.62	44055	6.62	down	down	correct
CUTR.US	Cutera Inc	20210210	32.35	32.8	31.797	32.26	115343	32.26	down	down	correct
CVAC.US	CureVac N.V	20210210	121.63	122	115	115.98	805100	115.98	down	down	correct
CVBF.US	CVB Financial Corp	20210210	20.97	21.18	20.76	20.95	410625	20.2521	down	up	incorrect
CVCO.US	Cavco Industries Inc	20210210	216.3	221.07	212.56	219.01	42400	219.01	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210210	16.91	16.91	16.14	16.17	22760	15.7883	down	down	correct
CVET.US	Covetrus Inc	20210210	38.54	40.58	38.23	39.14	900600	39.14	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210210	9.52	9.6699	9.09	9.37	141890	9.37	down	down	correct
CVGW.US	Calavo Growers Inc	20210210	79.36	79.8	76.67	77.68	103292	75.551	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210210	18.24	18.58	17.86	18.25	111100	18.25	up	up	correct
CVLT.US	Commvault Systems Inc	20210210	69.45	71.06	68.46	70.41	614594	70.41	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210210	16.19	16.3154	15.93	16.03	9632	15.7117	down	down	correct
CVV.US	CVD Equipment Corporation	20210210	6.06	6.06	5.43	5.81	77700	5.81	down	up	incorrect
CWBC.US	Community West Bancshares	20210210	9.79	9.955	9.2334	9.84	5464	9.6811	up	down	incorrect
CWBR.US	CohBar Inc	20210210	1.914	1.95	1.83	1.91	641700	1.91	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210210	13.7	13.76	13.2	13.3	87878	13.0244	down	down	correct
CWST.US	Casella Waste Systems Inc	20210210	60.12	60.3	58.525	58.73	126968	58.73	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210210	1.15	1.15	1.1	1.13	439200	1.13	down	down	correct
CXDO.US	Crexendo Inc	20210210	6.61	6.79	6.27	6.58	74600	6.58	down	up	incorrect
CYAD.US	Celyad Oncology SA	20210210	8.26	8.438	7.91	8.13	15000	8.13	down	up	incorrect
CYAN.US	Cyanotech Corporation	20210210	3.71	3.92	3.66	3.92	20400	3.92	up	up	correct
CYBE.US	CyberOptics Corporation	20210210	27.87	28.17	27.24	27.51	80883	27.51	down	up	incorrect
CYBR.US	CyberArk Software Ltd	20210210	164.96	165.5	161.37	161.8	890620	161.8	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210210	10.09	10.18	8.65	9.45	1891900	9.45	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20210210	4.81	5.29	4.4	4.6	621800	4.6	down	down	correct
CYPS.US	Cyclo3pss Corporation	20210210	0.0025	0.0025	0.0025	0.0025	1000	0.0025
CYRN.US	Cyren Ltd	20210210	1.52	1.52	1.26	1.4	2227500	1.4	down	down	correct
CYRX.US	Cryoport Inc	20210210	73.66	75.75	70.19	72	544800	72	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20210210	12.65	12.85	11.06	11.25	1132147	11.25	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210210	8	8	6.05	6.59	35900	6.59	down	down	correct
CYTK.US	Cytokinetics Incorporated	20210210	23.75	24.2	22.668	23.16	454628	23.16	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20210210	3.96	3.99	3.32	3.65	2377248	3.65	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210210	11.1	11.105	10.71	10.97	283172	10.97	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210210	2.868	2.98	2.6	2.87	53741	2.87	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20210210	21.05	21.05	20.66	20.68	18549	20.0008	down	down	correct
CZR.US	Caesars Entertainment Inc	20210210	81.85	82.3932	79.3	79.61	1385276	79.61	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20210210	11.06	11.14	10.76	11.11	55200	11.11	up	up	correct
DADA.US	Dada Nexus Limited	20210210	44.94	45.497	42.615	44.56	1673300	44.56	down	down	correct
DAKT.US	Daktronics Inc	20210210	5.5	5.59	5.4	5.45	139050	5.45	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210210	2.48	2.48	2.22	2.38	46731	8.9103	down	up	incorrect
DARE.US	Daré Bioscience Inc	20210210	2.5	2.53	2.27	2.39	2331200	2.39	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210210	10.41	10.45	10.33	10.36	31200	10.36	down	up	incorrect
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210210	11.2	11.2	10.9	10.9	236	10.9	down	down	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210210	1.5	1.5	1.31	1.3302	346503	1.3302	down	down	correct
DBVT.US	DBV Technologies S.A	20210210	5.91	5.97	5.75	5.94	251935	5.94	up	up	correct
DBX.US	Dropbox Inc	20210210	24.78	24.78	23.73	23.91	4521800	23.91	down	up	incorrect
DCBO.US	Docebo Inc	20210210	56.25	56.5	53.52	54.25	30400	54.25	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20210210	26.69	26.95	26.12	26.52	227912	25.9573	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210210	25.26	25.4	25.26	25.37	8000	24.3786	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210210	52.35	52.35	49	50.06	1220100	50.06	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210210	11.5	11.55	11.35	11.44	330300	11.44	down	down	correct
DCT.US	Duck Creek Technologies Inc	20210210	57.35	59.4	55.97	59.36	655325	59.36	up	up	correct
DCTH.US	Delcath Systems Inc	20210210	23.81	24	21.6401	23.81	212646	23.81
DDMX.US	DD3 Acquisition Corp. II	20210210	10.34	10.59	10.2901	10.34	42788	10.34
DDOG.US	Datadog Inc	20210210	118.51	119.03	111.76	115.55	2103700	115.55	down	down	correct
DENN.US	Denny's Corporation	20210210	17.35	17.5	16.92	16.95	623082	16.95	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20210210	1.54	1.54	1.28	1.4	3189800	1.4	down	down	correct
DFH.US	Dream Finders Homes Inc	20210210	29.8	30.04	28.56	29.57	123200	29.57	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210210	11.47	11.47	10.85	10.87	11100	10.87	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210210	11.28	11.28	11.28	11.28	372	11.28
DFPHW.US	DFP Healthcare Acquisitions Corp	20210210	2.3	2.35	2.19	2.19	9648	2.19	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210210	2.7	2.7	1.91	2	573949	2	down	down	correct
DGICA.US	Donegal Group Inc	20210210	14.285	14.285	14	14.02	39494	13.5774	down	down	correct
DGICB.US	Donegal Group Inc	20210210	12.5	12.5	12.5	12.5	37	12.2678
DGII.US	Digi International Inc	20210210	25.55	25.55	24	24.13	242588	24.13	down	up	incorrect
DGLY.US	Digital Ally Inc	20210210	2.73	2.8	2.51	2.65	10005000	2.65	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210210	12.89	12.93	12.5	12.55	59900	12.55	down	down	correct
DHC.US	Diversified Healthcare Trust	20210210	4.43	4.7	4.43	4.53	1214883	4.5081	up	up	correct
DHCNI.US	DHCNI	20210210	23.3	23.43	23.15	23.33	33800	22.3255	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210210	24.4	24.4	24.25	24.285	13904	24.285	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20210210	11.03	11.03	10.78	11	144400	11	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20210210	143.56	144.25	142.12	142.12	18670	139.7098	down	down	correct
DIOD.US	Diodes Incorporated	20210210	79.77	79.79	77.13	78.12	175120	78.12	down	down	correct
DISCA.US	Discovery Inc	20210210	43.76	45.28	43.3	45.07	4433683	45.07	up	up	correct
DISCB.US	Discovery Inc	20210210	45	47.15	44.7	44.7	2728	44.7	down	down	correct
DISCK.US	Discovery Inc	20210210	37.46	38.68	37	38.43	5099957	38.43	up	down	incorrect
DISH.US	DISH Network Corporation	20210210	32.51	32.83	31.5	32.29	6120579	32.29	down	down	correct
DJCO.US	Daily Journal Corporation	20210210	350	355	350	350	3081	350
DKNG.US	DraftKings Inc	20210210	62.84	63.82	61.02	62.71	10321400	62.71	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210210	10.8	10.95	10.72	10.79	41100	10.79	down	down	correct
DLHC.US	DLH Holdings Corp	20210210	11.36	11.47	11.1	11.16	67000	11.16	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210210	5.03	5.14	4.62	4.86	443700	4.86	down	down	correct
DLTH.US	Duluth Holdings Inc	20210210	14.37	14.6	13.645	14.12	122100	14.12	down	down	correct
DLTR.US	Dollar Tree Inc	20210210	109.82	111.09	109.72	110.25	1721138	110.25	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20210210	9.73	9.89	9.075	9.15	127300	9.15	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210210	13.22	13.63	13.1501	13.61	76740	12.6532	up	up	correct
DMRC.US	Digimarc Corporation	20210210	46.8	48	44.0001	44.77	134235	44.77	down	down	correct
DMTK.US	DermTech Inc	20210210	55.95	56.329	50.01	53.05	1075600	53.05	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210210	76.56	79.08	73.12	73.46	749000	73.46	down	up	incorrect
DOCU.US	DocuSign Inc	20210210	257.54	261.755	250.48	255.25	2231800	255.25	down	down	correct
DOGZ.US	Dogness (International) Corporation	20210210	2.07	2.16	2.02	2.13	2143600	2.13	up	up	correct
DOMO.US	Domo Inc	20210210	75.71	76.44	72.051	72.43	238700	72.43	down	down	correct
DOOO.US	BRP Inc	20210210	76.21	76.21	73.39	75.13	64668	74.8591	down	down	correct
DORM.US	Dorman Products Inc	20210210	101.54	102.06	98.69	99.06	131176	99.06	down	down	correct
DOX.US	Amdocs Limited	20210210	77.56	77.93	77.04	77.76	1056189	76.3314	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210210	14.17	15.27	13.94	14.91	4897500	14.91	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210210	15.8	15.9	13	14.3475	412092	14.3475	down	up	incorrect
DRIO.US	DarioHealth Corp	20210210	29.42	30	26.61	28.9	298200	28.9	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210210	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210210	26.75	27.65	25.73	25.88	516706	25.88	down	down	correct
DRRX.US	DURECT Corporation	20210210	2.62	2.65	2.38	2.49	2350900	2.49	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210210	2.44	2.45	2.35	2.38	171800	2.38	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20210210	33	33.4162	31.78	32.64	440552	32.64	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210210	10.65	10.65	10.4	10.63	280500	10.63	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20210210	11.24	11.24	11.04	11.04	700	11.04	down	down	correct
DSACW.US	Duddell Street Acquisition Corp	20210210	2.34	2.4	2.11	2.27	14289	2.27	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210210	63.98	64.45	62.62	63.71	97070	63.71	down	down	correct
DSKE.US	Daseke Inc	20210210	5.57	5.65	5.36	5.39	311300	5.39	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210210	0.2	0.21	0.1805	0.1957	335191	0.1957	down	up	incorrect
DSP.US	Viant Technology Inc	20210210	44	48.95	38.03	47.72	11664782	47.72	up	up	correct
DSPG.US	DSP Group Inc	20210210	17.45	17.45	16.89	17.07	101111	17.07	down	down	correct
DSWL.US	Deswell Industries Inc	20210210	3.45	3.45	3.26	3.36	21945	3.218	down	down	correct
DTEA.US	DAVIDsTEA Inc	20210210	4.29	5.14	4.02	4.75	2080600	4.75	up	up	correct
DTIL.US	Precision BioSciences Inc	20210210	14.71	15	13.51	13.55	1119000	13.55	down	down	correct
DTSS.US	Datasea Inc	20210210	4.42	4.44	3.855	3.96	416000	3.96	down	down	correct
DTST.US	Data Storage Corporation	20210210	0.25	0.5	0.23	0.36	1420100	0.36	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210210	10.64	10.65	10.48	10.48	194100	10.48	down	down	correct
DUO.US	Fangdd Network Group Ltd	20210210	8.96	8.96	8.33	8.67	187600	8.67	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20210210	5.51	5.86	5.413	5.55	35300	5.55	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210210	10.7	10.94	9.6	9.82	6570100	9.82	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20210210	3.7	3.7	3.7	3.7	100	3.7
DWSN.US	Dawson Geophysical Company	20210210	3.03	3.03	2.65	2.87	111200	2.87	down	down	correct
DXCM.US	DexCom Inc	20210210	406.43	406.43	396.18	399.44	696058	399.44	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210210	0.62	0.66	0.61	0.64	158700	0.64	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20210210	27.59	27.69	26.47	26.81	55900	26.81	down	down	correct
DXYN.US	The Dixie Group Inc	20210210	5.02	5.4	4.68	4.8	334400	4.8	down	down	correct
DYAI.US	Dyadic International Inc	20210210	6.2	6.3	6.02	6.13	75300	6.13	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210210	19.7	19.73	18.68	18.72	309976	18.72	down	down	correct
DYNT.US	Dynatronics Corporation	20210210	1.54	1.55	1.39	1.49	664500	1.49	down	up	incorrect
DZSI.US	DZS Inc	20210210	18	18	17.33	17.39	68500	17.39	down	down	correct
EA.US	Electronic Arts Inc	20210210	146.95	147.41	144.12	144.61	2827192	143.8949	down	up	incorrect
EACPU.US	Edify Acquisition Corp	20210210	10.45	10.45	10.43	10.45	56800	10.45
EAR.US	Eargo Inc	20210210	73.5	76.165	73.01	75.37	339000	75.37	up	down	incorrect
EAST.US	Eastside Distilling Inc	20210210	2.73	2.83	2.29	2.51	1914200	2.51	down	down	correct
EBAY.US	eBay Inc	20210210	62.545	63.22	61.76	62.32	4470858	61.6338	down	down	correct
EBAYL.US	eBay Inc. NT 56	20210210	25.1	25.12	25.1	25.11	54700	25.11	up	up	correct
EBC.US	Eastern Bankshares Inc	20210210	16.13	16.41	16.13	16.23	598800	15.9854	up	up	correct
EBIX.US	Ebix Inc	20210210	54.84	54.84	51.8	53.8	331259	53.2262	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20210210	21.35	21.425	21	21.24	16003	20.8175	down	down	correct
EBON.US	Ebang International Holdings Inc	20210210	6.19	6.261	5.56	5.91	6506500	5.91	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210210	16.49	16.66	16.075	16.52	119999	16.2731	up	down	incorrect
EBTC.US	Enterprise Bancorp Inc	20210210	27.8	28	27.45	27.58	10960	27.1698	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210210	29.11	29.13	28.18	28.34	151856	28.34	down	down	correct
ECOL.US	US Ecology Inc	20210210	38.21	38.41	37.28	37.65	190362	37.65	down	down	correct
ECOLW.US	US Ecology Inc	20210210	7	7.39	6.51	7.32	3082	7.32	up	up	correct
ECOR.US	electroCore Inc	20210210	2.92	3.03	2.67	2.91	1957400	2.91	down	down	correct
ECPG.US	Encore Capital Group Inc	20210210	33.4	33.66	32.97	33.09	171459	33.09	down	down	correct
EDAP.US	EDAP TMS S.A	20210210	10	10.68	9.82	10.6	689766	10.6	up	up	correct
EDIT.US	Editas Medicine Inc	20210210	67.76	68.9	58.9	59.11	4464100	59.11	down	up	incorrect
EDRY.US	EuroDry Ltd	20210210	8.33	8.55	7.54	7.7	64600	7.7	down	down	correct
EDSA.US	Edesa Biotech Inc	20210210	7.12	7.39	6.88	7.19	365300	7.19	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210210	3.604	3.844	3.41	3.82	330000	3.82	up	up	correct
EDUC.US	Educational Development Corporation	20210210	16.05	16.62	15.91	16.34	36215	15.7876	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20210210	136.92	145.34	136.69	141.1	555698	141.1	up	down	incorrect
EFOI.US	Energy Focus Inc	20210210	6.3	6.82	5.6002	6.14	1741742	6.14	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20210210	40	40.69	39.68	40.26	137842	39.6244	up	up	correct
EGAN.US	eGain Corporation	20210210	12.25	13.1	12.1	12.46	811100	12.46	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210210	47.19	47.85	46.46	46.86	83688	46.0286	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20210210	23.74	25.6	23.1275	25.29	147452	24.0246	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210210	5.2941	5.3349	4.76	4.8	629648	4.8	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210210	50.25	51.355	49.7	49.96	103760	49.96	down	down	correct
EH.US	EHang Holdings Limited	20210210	90	110	90	110	5407900	110	up	down	incorrect
EHTH.US	eHealth Inc	20210210	59	60.96	58.3	58.69	1139529	58.69	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210210	13.49	13.49	12.27	12.3	552400	12.3	down	down	correct
EIOAX.US	EIOAX	20210210	9.56	9.56	9.56	9.56	0	9.3712
EIOMX.US	EIOMX	20210210	9.46	9.46	9.46	9.46	0	9.2269
EKSO.US	Ekso Bionics Holdings Inc	20210210	10.42	10.44	9.5	9.87	1316000	9.87	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20210210	19.5	19.88	18.5	19.17	90800	19.17	down	up	incorrect
ELMS.US	Forum Merger III Corp	20210210	12.3	12.4	11.67	12	1296122	12	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210210	13.59	13.59	12.85	13.105	30500	13.105	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210210	4.39	4.39	4.01	4.08	68333	4.08	down	down	correct
ELSE.US	Electro	20210210	5.87	6.22	5.51	5.8	234200	5.8	down	down	correct
ELTK.US	Eltek Ltd	20210210	6.6	6.64	6.06	6.13	55000	6.13	down	down	correct
ELYS.US	Elys Game Technology Corp	20210210	5.8	5.9	5.365	5.82	549400	5.82	up	up	correct
EMCF.US	Emclaire Financial Corp	20210210	26.63	26.9899	26.285	26.285	1329	25.1861	down	down	correct
EMKR.US	EMCORE Corporation	20210210	5.9	5.9297	5.29	5.49	738542	5.49	down	down	correct
EML.US	The Eastern Company	20210210	26.75	27.5999	26.5101	27.33	18237	26.8993	up	down	incorrect
ENDP.US	Endo International plc	20210210	9.42	9.4299	8.96	9.11	2905615	9.11	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20210210	10.55	10.64	10.549	10.57	168500	10.57	up	down	incorrect
ENG.US	ENGlobal Corporation	20210210	7.38	8.97	7.2	8.65	6401300	8.65	up	up	correct
ENJYW.US	Enjoy Technology Inc	20210210	2.55	2.99	2.35	2.53	106800	2.53	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210210	21.12	21.21	18.64	19.18	4188069	19.18	down	down	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210210	11.2	11.39	11.11	11.15	656300	11.15	down	down	correct
ENOB.US	Enochian Biosciences Inc	20210210	4.48	4.48	3.79	3.95	275200	3.95	down	down	correct
ENPH.US	Enphase Energy Inc	20210210	214	229.04	200.6	202.07	6482824	202.07	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210210	17.71	18.19	16.72	17.27	5465	17.27	down	down	correct
ENSG.US	The Ensign Group Inc	20210210	86.08	86.93	84.28	86.36	314727	86.1438	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210210	55.09	55.91	53.05	54.12	153483	54.12	down	down	correct
ENTG.US	Entegris Inc	20210210	96.68	98.49	95.39	95.75	880972	95.5629	down	down	correct
ENTX.US	Entera Bio Ltd	20210210	2.03	2.09	1.82	1.89	642600	1.89	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210210	0.3499	0.35	0.2506	0.35	32948	0.35	up	up	correct
ENVB.US	Enveric Biosciences Inc	20210210	4.6	5.25	4.17	4.9	10239100	4.9	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210210	10.94	10.94	10.69	10.7	366400	10.7	down	up	incorrect
EOLS.US	Evolus Inc	20210210	7.8	7.87	7	7.07	668900	7.07	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20210210	25.488	25.75	24.05	24.81	671500	24.81	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210210	10.95	11.87	10.68	11.47	64700	11.47	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20210210	46.97	47.79	46.66	47.22	194740	47.22	up	down	incorrect
EPHYU.US	Epiphany Technology Acquisition Corp	20210210	11.09	11.1	10.77	10.84	350100	10.84	down	down	correct
EPIX.US	ESSA Pharma Inc	20210210	19.05	19.68	18.528	19.37	309600	19.37	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20210210	3.99	3.99	3.6	3.64	16000	3.64	down	up	incorrect
EPZM.US	Epizyme Inc	20210210	11.79	11.8	11.02	11.14	654242	11.14	down	down	correct
EQ.US	Equillium Inc	20210210	9.19	9.68	8.76	9.61	723500	9.61	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20210210	24.7	24.7	23.99	24.06	26838	23.9475	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20210210	756.94	758.52	748.23	751	465861	739.5017	down	down	correct
EQOS.US	Diginex Limited	20210210	21.51	21.75	18.081	19	1286300	19	down	down	correct
ERES.US	East Resources Acquisition Company	20210210	10.51	10.7	10.45	10.46	119900	10.46	down	down	correct
ERESU.US	East Resources Acquisition Company	20210210	11.43	11.459	11.37	11.39	4400	11.39	down	down	correct
ERESW.US	East Resources Acquisition Company	20210210	1.97	1.97	1.75	1.795	196139	1.795	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210210	13.7	13.7188	13.465	13.59	4146626	13.3294	down	down	correct
ERIE.US	Erie Indemnity Company	20210210	263.14	264.9854	254.84	257.54	85639	253.5318	down	down	correct
ERII.US	Energy Recovery Inc	20210210	15	15	14.57	14.7	108500	14.7	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20210210	9.4	9.4	9.05	9.34	61700	9.34	down	up	incorrect
ESBK.US	Elmira Savings Bank	20210210	12.58	12.625	12.495	12.55	1975	12.0883	down	down	correct
ESCA.US	Escalade Incorporated	20210210	23.34	23.65	22.19	22.39	67393	21.8105	down	down	correct
ESEA.US	Euroseas Ltd	20210210	8.99	8.99	8.23	8.89	61900	8.89	down	down	correct
ESGR.US	Enstar Group Limited	20210210	215.36	215.36	212.08	214.33	20500	214.33	down	up	incorrect
ESGRO.US	Enstar Group Limited	20210210	27.3586	27.64	27.3225	27.46	22116	25.7526	up	up	correct
ESGRP.US	Enstar Group Limited	20210210	29.44	29.44	28.56	28.75	10980	27.0665	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20210210	143.9	144.89	143.4543	144.35	17528	142.5889	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20210210	33.75	34.03	31.82	32.17	924585	32.17	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210210	22.9	23.11	22.36	22.61	8000	22.61	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210210	15.24	15.63	15.24	15.51	25589	15.0705	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20210210	10.05	10.06	10.01	10.03	160300	10.03	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20210210	0.49	0.49	0.4301	0.4465	31528	0.4465	down	up	incorrect
ESSCU.US	East Stone Acquisition Corporation	20210210	10.68	10.68	10.68	10.68	200	10.68
ESSCW.US	East Stone Acquisition Corporation	20210210	0.62	0.627	0.552	0.581	360645	0.581	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20210210	67.21	68.63	64.56	67	210900	67	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20210210	7.5	7.6	7.38	7.5	85126	7.3039
ET.US	PE	20210210	22.55	22.55	22.155	22.3003	94588	21.8779	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210210	10.6	10.7	10.41	10.66	442200	10.66	up	up	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210210	11.29	11.4	11.14	11.4	11700	11.4	up	down	incorrect
ETACW.US	E.Merge Technology Acquisition Corp	20210210	2.1	2.22	2.01	2.17	199912	2.17	up	up	correct
ETNB.US	89bio Inc	20210210	24.3	24.86	23.331	23.95	108700	23.95	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210210	10.11	10.2	9.52	9.85	152500	9.85	down	down	correct
ETSY.US	Etsy Inc	20210210	232.19	232.2438	220.52	225.65	1689639	225.65	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210210	3.38	3.45	3.2	3.37	397500	3.37	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210210	10.48	10.59	10.35	10.44	44200	10.44	down	down	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210210	10.85	10.92	10.72	10.9	81149	10.9	up	down	incorrect
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210210	1.81	1.95	1.7499	1.83	7938	1.83	up	up	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210210	11	11.005	10.75	10.99	153100	10.99	down	down	correct
EVBG.US	Everbridge Inc	20210210	147.75	149.7	144.79	146.69	213000	146.69	down	down	correct
EVER.US	EverQuote Inc	20210210	50.38	51	47.598	49.29	228700	49.29	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210210	3.69	3.72	3.32	3.53	3884400	3.53	down	down	correct
EVGN.US	Evogene Ltd	20210210	9.5	9.7	8.28	9.44	3384400	9.44	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210210	20.05	20.15	18.72	19.05	2283975	19.05	down	down	correct
EVGOW.US	EVgo Equity Warrants	20210210	4.85	5.01	4.55	4.6	350496	4.6	down	down	correct
EVK.US	Ever	20210210	3.88	4.4851	3.75	4.24	523461	4.24	up	up	correct
EVLO.US	Evelo Biosciences Inc	20210210	18.04	18.35	15.9	16.14	324700	16.14	down	down	correct
EVLV.US	Newhold Investment Corp	20210210	10.79	10.79	10.5	10.53	56249	10.53	down	down	correct
EVOJU.US	Evo Acquisition Corp	20210210	10.3	10.34	10.3	10.3	242800	10.3
EVOK.US	Evoke Pharma Inc	20210210	4.08	4.18	3.52	3.82	1939700	3.82	down	up	incorrect
EVOL.US	Evolving Systems Inc	20210210	3	3.03	2.6	2.92	329100	2.92	down	down	correct
EVOP.US	EVO Payments Inc	20210210	26.12	27.75	25.65	26.97	540700	26.97	up	up	correct
EWBC.US	East West Bancorp Inc	20210210	66.75	67.96	65.66	66.96	989630	66.0993	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20210210	152.77	155.37	145.84	146.08	1788667	146.08	down	down	correct
EXC.US	Exelon Corporation	20210210	43.83	43.88	43.05	43.32	4259126	41.8889	down	down	correct
EXEL.US	Exelixis Inc	20210210	23.24	23.53	22.83	23.03	1375800	23.03	down	down	correct
EXLS.US	ExlService Holdings Inc	20210210	85.42	86.7348	83.6901	86.09	180550	86.09	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210210	97.63	98.08	96.61	97.52	1275807	96.6236	down	down	correct
EXPE.US	Expedia Group Inc	20210210	145.55	151.86	145.3	148.9	3428272	148.9	up	up	correct
EXPI.US	eXp World Holdings Inc	20210210	156.65	157.96	131.29	136.34	2837076	68.054	down	down	correct
EXPO.US	Exponent Inc	20210210	94.75	95.36	93.245	94.43	209711	93.6981	down	down	correct
EXTR.US	Extreme Networks Inc	20210210	10.58	11.12	10.01	10.23	2000600	10.23	down	down	correct
EYE.US	National Vision Holdings Inc	20210210	51.74	51.74	49.59	50.82	748800	50.82	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210210	7.58	7.711	7.45	7.68	79900	7.68	up	up	correct
EYEN.US	Eyenovia Inc	20210210	7.48	7.72	6.74	6.91	277700	6.91	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210210	2.53	2.79	2.26	2.63	4180928	2.63	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210210	0.42	0.4998	0.42	0.43	93225	0.43	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210210	13.04	13.95	12.76	13.08	308700	13.08	up	up	correct
EZGO.US	EZGO Technologies Ltd	20210210	11.12	11.97	9.34	10.09	949100	10.09	down	down	correct
EZPW.US	EZCORP Inc	20210210	5.15	5.18	4.97	5.06	366461	5.06	down	down	correct
FAMI.US	Farmmi Inc	20210210	1.51	2.05	1.4	1.76	7167900	1.76	up	up	correct
FANG.US	Diamondback Energy Inc	20210210	67.54	69.9	66.69	68.88	2186431	67.4633	up	up	correct
FANH.US	Fanhua Inc	20210210	16.2	16.53	15.92	16.01	40071	15.0186	down	down	correct
FARM.US	Farmer Bros. Co	20210210	6.65	6.65	6.2	6.37	257716	6.37	down	down	correct
FARO.US	FARO Technologies Inc	20210210	82.53	82.7	79.7818	79.79	66613	79.79	down	up	incorrect
FAST.US	Fastenal Company	20210210	47.65	47.85	47.07	47.66	2180846	46.9236	up	up	correct
FAT.US	FAT Brands Inc	20210210	7.99	8.05	7.54	7.86	28818	7.5009	down	down	correct
FATBP.US	FAT Brands Inc	20210210	17.75	17.75	17.35	17.7	6600	16.3651	down	down	correct
FATBW.US	FAT Brands Inc	20210210	2.65	2.91	2.65	2.845	728	2.845	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20210210	106.17	109.59	100.37	103.31	626936	103.31	down	down	correct
FB.US	Meta Platforms Inc.	20210210	272.4465	273.7999	267.72	271.87	14687150	271.87	down	down	correct
FBIO.US	Fortress Biotech Inc	20210210	3.97	4.01	3.73	3.78	706400	3.78	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210210	22.7	23.1	22.5	22.6214	14208	20.7691	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210210	22.41	22.43	21.59	21.85	12371	21.4385	down	down	correct
FBMS.US	The First Bancshares Inc	20210210	32.93	32.93	32.15	32.17	27216	31.8137	down	down	correct
FBNC.US	First Bancorp	20210210	38.26	38.6	37.77	37.88	105020	37.1864	down	down	correct
FBRX.US	Forte Biosciences Inc	20210210	38.668	38.668	35.68	37.09	59100	37.09	down	down	correct
FCAP.US	First Capital Inc	20210210	53.5	53.5	53.5	53.5	1053	52.2849
FCBC.US	First Community Bankshares Inc	20210210	24	24.36	23.85	24.12	20988	23.525	up	up	correct
FCCO.US	First Community Corporation	20210210	17.36	17.41	17.11	17.2	19017	16.8862	down	down	correct
FCCY.US	1st Constitution Bancorp	20210210	17.845	18.03	17.53	17.58	8718	17.2487	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20210210	29.2	29.44	25.51	26.52	33855700	26.52	down	down	correct
FCFS.US	FirstCash Inc	20210210	61.255	62.97	61.255	62.53	345475	61.5695	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20210210	709.99	733.535	706.29	724.63	76510	722.9769	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210210	26.96	27.02	26.92	26.99	7300	25.663	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20210210	3.97	4.01	3.92	3.95	46700	3.6078	down	down	correct
FCREX.US	FCREX	20210210	13.46	13.46	13.46	13.46	0	12.7619
FCRIX.US	FCRIX	20210210	13.49	13.49	13.49	13.49	0	12.7582
FCRUX.US	FCRUX	20210210	13.43	13.43	13.43	13.43	0	13.43
FCUV.US	Focus Universal Inc. Common Stock	20210210	4	4	4	4	0	4
FDBC.US	Fidelity D & D Bancorp Inc	20210210	55	57.43	55	56.09	4308	54.8121	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20210210	47.21	49.01	45.67	48.88	91700	48.88	up	up	correct
FDUS.US	Fidus Investment Corporation	20210210	13.31	13.4799	13.21	13.34	110240	12.1575	up	up	correct
FDUSG.US	FDUSG	20210210	25.43	25.5	25.3	25.45	10700	24.459	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20210210	25.52	25.95	25.52	25.95	1800	24.824	up	up	correct
FECAX.US	FECAX	20210210	25.85	25.85	25.85	25.85	0	24.1521
FEIM.US	Frequency Electronics Inc	20210210	11.35	11.7	11.11	11.39	27800	11.39	up	up	correct
FELE.US	Franklin Electric Co. Inc	20210210	76.06	76.06	74.62	75.06	94038	74.6024	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210210	8.61	8.84	8.35	8.55	88700	8.55	down	down	correct
FEYE.US	Mandiant Inc	20210210	21.51	21.7	20.6601	21.19	3933790	21.19	down	down	correct
FFBC.US	First Financial Bancorp	20210210	21.79	22.15	21.605	21.67	314816	20.8479	down	up	incorrect
FFBW.US	FFBW Inc	20210210	10.448	10.45	10.44	10.44	5490	10.44	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210210	11.09	11.2	10.08	10.43	23900	10.43	down	down	correct
FFIC.US	Flushing Financial Corporation	20210210	20.35	20.5	19.96	20.03	92106	19.331	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20210210	16.72	17.5	16.21	16.38	2039100	16.38	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210210	42.89	43.1815	42.16	42.44	416687	41.9355	down	down	correct
FFIV.US	F5 Networks Inc	20210210	205.38	207.93	203.84	206.75	634802	206.75	up	up	correct
FFNW.US	First Financial Northwest Inc	20210210	12.6	12.73	12.53	12.53	6807	12.1718	down	down	correct
FFWM.US	First Foundation Inc	20210210	22	22.23	21.8	21.85	88355	21.6188	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210210	16.5232	16.95	16.5232	16.53	3286	14.5395	up	up	correct
FGEN.US	FibroGen Inc	20210210	53.66	53.8716	50.5	53.58	485905	53.58	down	down	correct
FGF.US	FG Financial Group Inc	20210210	4.32	4.7	4.32	4.67	203200	4.67	up	up	correct
FGFPP.US	FG Financial Group Inc	20210210	24.75	24.9	24.2	24.2	1500	22.3336	down	down	correct
FHB.US	First Hawaiian Inc	20210210	26.19	26.48	25.815	26.08	572640	25.1085	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210210	18.71	18.77	17.425	17.7	42000	17.7	down	up	incorrect
FIBK.US	First Interstate BancSystem Inc	20210210	43.1	43.67	42.68	43.24	195963	42.0595	up	up	correct
FINMU.US	Marlin Technology Corporation	20210210	10.68	10.77	10.68	10.71	29822	10.71	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20210210	206.55	206.55	206.55	206.55	0	206.55
FISI.US	Financial Institutions Inc	20210210	26.08	26.08	25.3	25.4	52011	24.5252	down	down	correct
FISV.US	Fiserv Inc	20210210	113.95	114.35	108.59	109.42	7297114	109.42	down	down	correct
FITB.US	Fifth Third Bancorp	20210210	32.82	33.19	32.46	32.61	3781321	31.7077	down	down	correct
FITBI.US	Fifth Third Bancorp	20210210	28.41	28.41	27.97	28.33	38185	26.7325	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20210210	26.7	26.76	26.487	26.67	10000	25.4615	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20210210	26.82	27.03	26.82	27.03	11500	25.5523	up	down	incorrect
FIVE.US	Five Below Inc	20210210	191.55	192.05	185.05	189.54	418357	189.54	down	down	correct
FIVN.US	Five9 Inc	20210210	174.71	179	174.0053	174.95	429261	174.95	up	up	correct
FIXX.US	Homology Medicines Inc	20210210	14.26	14.71	13.68	14.02	326800	14.02	down	down	correct
FIZZ.US	National Beverage Corp	20210210	117.41	122.9	113.6625	117.04	1288262	55.1124	down	down	correct
FKWL.US	Franklin Wireless Corp	20210210	21	21	20.1	20.5	10595	20.5	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210210	10.8	10.8	10.279	10.41	58700	10.41	down	down	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210210	10.92	11.075	10.9	10.95	107000	10.95	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210210	2.01	3.68	2.01	2.55	27600	2.55	up	up	correct
FLDM.US	Fluidigm Corporation	20210210	7.09	7.19	6.5564	7.09	7769232	7.09
FLEX.US	Flex Ltd	20210210	19.32	19.46	18.38	18.63	6968962	18.63	down	down	correct
FLGT.US	Fulgent Genetics Inc	20210210	173.43	179	162	172.47	1827700	172.47	down	down	correct
FLIC.US	The First of Long Island Corporation	20210210	18.71	18.85	18.41	18.54	86278	18.0314	down	up	incorrect
FLL.US	Full House Resorts Inc	20210210	8.8	9.5	8.5	8.97	1437300	8.97	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210210	3.81	3.87	3.7	3.83	333997	3.4569	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210210	0.2	0.2087	0.1825	0.1825	5819	0.1825	down	down	correct
FLNT.US	Fluent Inc	20210210	7.36	7.39	6.53	6.94	1508500	6.94	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210210	16.34	16.86	15.2785	16	237474	16	down	down	correct
FLWS.US	1	20210210	34.31	34.64	31.37	32.08	1071610	32.08	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210210	12.12	12.305	11.65	11.68	573639	11.68	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210210	35.5	35.84	34.01	34.15	27956	33.5255	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210210	24.41	24.69	24.05	24.05	9337	23.3748	down	down	correct
FMBH.US	First Mid Bancshares Inc	20210210	35.9	36	35.24	35.24	20512	34.5121	down	up	incorrect
FMBI.US	First Midwest Bancorp Inc	20210210	18.25	18.455	18.09	18.14	676967	17.6317	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210210	27.69	27.83	27.4	27.6	10500	26.3411	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20210210	27.65	27.65	27.3	27.3	1371	26.0542	down	down	correct
FMNB.US	Farmers National Banc Corp	20210210	14.24	14.24	13.88	13.95	85651	13.5657	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210210	39.98	40.44	38	39.23	390400	39.23	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210210	7.45	7.45	7.19	7.26	14867	7.0176	down	down	correct
FNHC.US	FedNat Holding Company	20210210	6.68	6.8	6.14	6.22	49000	6.22	down	down	correct
FNKO.US	Funko Inc	20210210	13.53	13.57	12.662	13.13	366800	13.13	down	down	correct
FNLC.US	The First Bancorp Inc	20210210	25.5201	26.244	25.32	25.42	10695	24.6112	down	down	correct
FNWB.US	First Northwest Bancorp	20210210	15.9	15.9	15.3	15.7	18218	15.4772	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20210210	40.28	40.5	40.28	40.5	400	39.3743	up	up	correct
FOCS.US	Focus Financial Partners Inc	20210210	53.65	54.2	52.34	52.58	119400	52.58	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20210210	19.22	20.01	19.1	19.57	2154898	19.57	up	down	incorrect
FONR.US	FONAR Corporation	20210210	18.63	18.77	18.19	18.25	24300	18.25	down	down	correct
FORD.US	Forward Industries Inc	20210210	4.23	4.3	3.93	4.19	386500	4.19	down	down	correct
FOREU.US	Foresight Acquisition Corp	20210210	10.3	10.48	10.27	10.3	12685990	10.3
FORM.US	FormFactor Inc	20210210	46.11	46.75	45.72	45.98	458816	45.98	down	down	correct
FORR.US	Forrester Research Inc	20210210	45.69	45.69	44.31	45	22100	45	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210210	91.8	93.5	91	91.3	3708	89.9409	down	down	correct
FOSL.US	Fossil Group Inc	20210210	16.66	18.1158	16.18	17.93	1221351	17.93	up	up	correct
FOX.US	Fox Corporation	20210210	29.85	30.78	29.47	30.51	1827570	30.1225	up	down	incorrect
FOXA.US	Fox Corporation	20210210	30.91	31.99	30.48	31.78	7360331	31.4027	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210210	141.71	143.29	136.18	137.5	202711	137.5	down	down	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210210	10.4	10.49	10.39	10.42	147700	10.42	up	up	correct
FPAY.US	FlexShopper Inc	20210210	3.43	3.52	3.39	3.44	122600	3.44	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210210	27.5	28.865	27.2	27.22	46784	26.4179	down	down	correct
FRBA.US	First Bank	20210210	11.21	11.33	10.9	10.98	52757	10.8555	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210210	3.41	3.57	3.34	3.51	257400	3.51	up	up	correct
FREE.US	Whole Earth Brands Inc	20210210	13.64	14.06	13.03	13.27	465400	13.27	down	down	correct
FREEW.US	FREEW	20210210	2.3	2.3	2.12	2.1401	59101	2.1401	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20210210	51.55	54	50.87	51.18	192500	51.18	down	down	correct
FRG.US	Franchise Group Inc	20210210	36.78	37.84	36.22	36.83	74300	35.2588	up	down	incorrect
FRGAP.US	Franchise Group Inc	20210210	25.2	25.34	25.2	25.28	53800	23.527	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20210210	16.62	16.88	16.04	16.63	96398	16.63	up	up	correct
FRHC.US	Freedom Holding Corp	20210210	57.99	58.29	55.03	56.05	836500	56.05	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210210	16.27	17	15.75	15.99	15072	15.99	down	down	correct
FRME.US	First Merchants Corporation	20210210	43	43.1	39.72	42.19	137221	41.0831	down	up	incorrect
FROG.US	JFrog Ltd	20210210	67.27	67.63	64.71	65.96	1058000	65.96	down	down	correct
FROPX.US	FROPX	20210210	20.58	20.58	20.58	20.58	0	18.8248
FRPH.US	FRP Holdings Inc	20210210	46.8	47.32	46.24	46.62	9856	46.62	down	up	incorrect
FRPT.US	Freshpet Inc	20210210	166.42	169.3	165.44	166.17	257533	166.17	down	down	correct
FRST.US	Primis Financial Corp	20210210	12.98	13.0796	12.77	12.81	33103	12.4629	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210210	11.14	12.145	10.51	11.32	12658100	11.32	up	up	correct
FRTA.US	Forterra Inc	20210210	21.4	21.66	20.94	21.07	301900	21.07	down	down	correct
FSBW.US	FS Bancorp Inc	20210210	59.45	59.75	58.495	59.43	12062	29.4157	down	down	correct
FSEA.US	First Seacoast Bancorp	20210210	8.89	8.975	8.89	8.975	800	8.975	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20210210	62.1	62.1	60.5	60.5	1743	19.8428	down	down	correct
FSLR.US	First Solar Inc	20210210	102.72	104.99	98.14	99.88	2337199	99.88	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210210	11	11	10.89	10.94	114800	10.94	down	up	incorrect
FSTR.US	L.B. Foster Company	20210210	16.74	16.74	15.94	16.26	42643	16.26	down	down	correct
FSTX.US	F	20210210	11.08	11.15	10.7	10.7	25400	10.7	down	down	correct
FSV.US	FirstService Corporation	20210210	154.99	156.5	152.87	154.44	42699	153.6365	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210210	10.89	11.36	10.76	10.91	93600	10.91	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20210210	11.56	11.792	11.5	11.792	3100	11.792	up	up	correct
FTCVW.US	Fintech Acquisition Corp. V	20210210	2.3	2.5	2.29	2.3	26700	2.3
FTDR.US	Frontdoor Inc	20210210	56.52	56.94	55.84	56.1	381200	56.1	down	up	incorrect
FTEK.US	Fuel Tech Inc	20210210	5.57	5.57	5	5.21	1761400	5.21	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20210210	6.37	6.65	5.8	6.2	5231300	6.2	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20210210	47.24	48.05	43.71	44.58	88400	44.58	down	down	correct
FTNT.US	Fortinet Inc	20210210	160	163.48	160	161.32	1136416	161.32	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210210	5	5.4031	4.75	4.9925	124368	4.9925	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20210210	12.89	13.185	12.025	13.01	115900	13.01	up	up	correct
FULT.US	Fulton Financial Corporation	20210210	15.27	15.44	15.02	15.13	1081731	14.5532	down	down	correct
FULTP.US	Fulton Financial Corporation	20210210	26.4	26.4	26.18	26.29	11500	25.0486	down	up	incorrect
FUNC.US	First United Corporation	20210210	16.77	16.77	16.405	16.57	5584	16.1508	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20210210	7.8	7.8448	7.72	7.75	69967	7.092	down	down	correct
FUSB.US	First US Bancshares Inc	20210210	9.57	9.75	9.42	9.75	3987	9.6386	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210210	12.49	12.62	11.79	12.08	35083	12.08	down	up	incorrect
FUTU.US	Futu Holdings Limited	20210210	179.81	204.25	157.02	165.24	26579500	165.24	down	down	correct
FUV.US	Arcimoto Inc	20210210	31.289	33.54	30.13	31.82	1874900	31.82	up	up	correct
FVCB.US	FVCBankcorp Inc	20210210	17.97	17.98	17.103	17.7	10000	17.7	down	down	correct
FVE.US	Five Star Senior Living Inc	20210210	8.85	8.8736	8.41	8.44	183341	8.44	down	down	correct
FWBI.US	First Wave BioPharma Inc	20210210	2.01	2.03	1.75	1.89	7577337	1.89	down	down	correct
FWONA.US	Formula One Group	20210210	41.01	41.12	40.14	40.84	601900	40.84	down	down	correct
FWONK.US	Formula One Group	20210210	45.21	45.54	44.45	45.35	807500	45.35	up	up	correct
FWRD.US	Forward Air Corporation	20210210	84.5	85.3	83.6501	84.66	214616	83.8953	up	up	correct
FXNC.US	First National Corporation	20210210	18.2	18.2	18.2	18.2	23	17.7621
GABC.US	German American Bancorp Inc	20210210	35.79	36.03	35.42	35.46	35092	34.9221	down	down	correct
GAIA.US	Gaia Inc	20210210	10.54	10.55	9.86	10.4	141433	10.4	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210210	11.65	11.78	11.555	11.78	174465	11.0245	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210210	2.67	2.67	2.35	2.57	644700	2.57	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20210210	7.5951	8.09	7.5163	7.96	14768	7.96	up	up	correct
GAN.US	GAN Limited	20210210	30.5	31.35	29.5	30.2	1284634	30.2	down	down	correct
GASS.US	StealthGas Inc	20210210	2.91	3.06	2.88	3.05	329500	3.05	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210210	52.49	52.93	51.71	52.02	248058	50.8486	down	down	correct
GBDC.US	Golub Capital BDC Inc	20210210	14.7	14.86	14.61	14.64	632343	13.5656	down	down	correct
GBIO.US	Generation Bio Co	20210210	33.36	36	33.22	35.48	398200	35.48	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210210	27.5	27.98	27.1	27.4	6147	26.4304	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210210	26.38	26.4808	26.38	26.38	2280	24.9364
GBNY.US	Generations Bancorp NY Inc	20210210	9.65	9.67	9.5	9.51	40700	9.51	down	down	correct
GBS.US	GBS Inc	20210210	7.98	8.19	7.72	7.84	142500	7.84	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210210	49.96	50.57	48.14	48.58	615300	48.58	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20210210	10.25	10.3	10.24	10.29	68478	10.29	up	up	correct
GCBC.US	Greene County Bancorp Inc	20210210	24.9692	24.9692	24.3	24.32	2494	23.8949	down	down	correct
GCMG.US	GCM Grosvenor Inc	20210210	13.47	13.65	13.22	13.6	266900	13.2207	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210210	1.84	2.06	1.81	1.97	83676	1.97	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20210210	24.62	24.62	24.62	24.62	0	23.3599
GDEN.US	Golden Entertainment Inc	20210210	20.08	20.86	19.79	20.27	165112	20.27	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20210210	10.25	10.28	10.02	10.19	1758600	10.19	down	down	correct
GDRX.US	GoodRx Holdings Inc	20210210	57	59.67	54.85	56.99	1132700	56.99	down	down	correct
GDS.US	GDS Holdings Limited	20210210	110.29	113.21	108.87	111.5	756900	111.5	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210210	15.18	15.22	14.53	14.6	75500	14.6	down	down	correct
GECC.US	Great Elm Capital Corporation	20210210	3.37	3.37	3.21	3.31	310693	2.964	down	down	correct
GECCM.US	GECCM	20210210	24.48	24.99	24.48	24.99	2640	24.99	up	up	correct
GECCN.US	Great Elm Capital	20210210	24.37	24.5	24.37	24.5	1400	22.9603	up	down	incorrect
GEG.US	Great Elm Group Inc	20210210	3.49	3.55	3.23	3.32	18900	3.32	down	down	correct
GENC.US	Gencor Industries Inc	20210210	13.22	13.51	12.85	13	18100	13	down	up	incorrect
GENE.US	Genetic Technologies Limited	20210210	5.17	5.25	4.87	5.08	951800	5.08	down	down	correct
GEOS.US	Geospace Technologies Corporation	20210210	9.01	9.18	8.8	8.81	59800	8.81	down	down	correct
GERN.US	Geron Corporation	20210210	2.0855	2.12	1.945	1.95	4635455	1.95	down	down	correct
GEVO.US	Gevo Inc	20210210	13.87	15.24	13.53	14.44	34191600	14.44	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210210	2.5	2.5	2.5	2.5	0	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210210	19.6946	19.6946	18.8	18.8	2114	18.4242	down	down	correct
GFN.US	General Finance Corporation	20210210	10	10.25	9.8	9.92	38526	9.92	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20210210	8.26	8.32	8.0783	8.13	384031	8.0642	down	down	correct
GH.US	Guardant Health Inc	20210210	162.71	164.1	155.44	162.02	691100	162.02	down	up	incorrect
GHACU.US	Gaming & Hospitality Acquisition Corp	20210210	10.58	10.58	10.36	10.44	724800	10.44	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20210210	7.02	7.14	6	6.66	6713933	6.66	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20210210	4.28	4.33	4.2	4.28	28100	4.28
GIGGU.US	GigCapital4 Inc	20210210	10.45	10.5	10.31	10.39	1614000	10.39	down	down	correct
GIGM.US	GigaMedia Limited	20210210	3.9	3.95	3.73	3.79	53300	3.79	down	down	correct
GIII.US	G	20210210	29.93	30.43	28.8697	29.89	521587	29.89	down	down	correct
GILD.US	Gilead Sciences Inc	20210210	67.26	68.32	67.1	67.29	7667916	64.5333	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210210	19.32	22.69	18.76	20.17	5226186	20.17	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20210210	25.64	25.64	25.64	25.64	0	24.3274
GLAD.US	Gladstone Capital Corporation	20210210	9.76	9.96	9.7402	9.89	262150	9.2715	up	up	correct
GLADL.US	GLADL	20210210	25.75	26	25.47	25.65	3900	24.6565	down	down	correct
GLAQ.US	Globis Acquisition Corp	20210210	10.19	10.25	10.06	10.22	294900	10.22	up	up	correct
GLAQU.US	Globis Acquisition Corp	20210210	11.1	11.16	11.05	11.1	146800	11.1
GLAQW.US	Globis Acquisition Corp	20210210	1.28	1.28	1.05	1.1	281310	1.1	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210210	0.61	0.61	0.61	0.61	0	0.61
GLBS.US	Globus Maritime Limited	20210210	6.68	6.7	5.92	6.31	1246290	6.31	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210210	11.75	11.76	11.75	11.76	18584	11.5655	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210210	15.47	15.68	15.065	15.16	470072	15.16	down	down	correct
GLG.US	TD Holdings Inc	20210210	2.53	2.59	2.21	2.24	1842900	2.24	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210210	4.6	4.68	4.27	4.41	161900	4.41	down	down	correct
GLNG.US	Golar LNG Limited	20210210	11.655	11.655	10.98	11.16	2257078	11.16	down	down	correct
GLPG.US	Galapagos NV	20210210	94.67	96.71	89	89.9	2158164	89.9	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20210210	43	43.64	42.835	42.88	820735	40.3174	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210210	8	8	7.74	7.8	74577	7.8	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210210	25.43	25.43	25.43	25.43	0	24.1282
GLSI.US	Greenwich LifeSciences Inc	20210210	38.4	38.74	36.4	36.72	213200	36.72	down	up	incorrect
GLTO.US	Galecto Inc	20210210	12.38	12.56	12.2	12.32	5500	12.32	down	down	correct
GLYC.US	GlycoMimetics Inc	20210210	4.28	4.4	3.96	4.06	1214900	4.06	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20210210	17.323	20.74	15.32	18.3	4722900	18.3	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210210	9.95	15	9.91	12.6	118636	12.6	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20210210	11	11	10.85	10.85	296900	10.85	down	up	incorrect
GMDA.US	Gamida Cell Ltd	20210210	14.24	15	12.07	12.43	11773800	12.43	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20210210	11.47	11.65	11	11.01	394800	11.01	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210210	25.12	25.12	25.12	25.12	0	23.8343
GMTX.US	Gemini Therapeutics Inc	20210210	13.38	13.38	12.03	12.79	123100	12.79	down	down	correct
GNACU.US	Group Nine Acquisition Corp	20210210	10.84	10.84	10.54	10.56	35600	10.56	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210210	3.53	3.7	3.15	3.38	802400	3.38	down	down	correct
GNFT.US	Genfit SA	20210210	6.99	7.19	5.67	6.06	8520700	6.06	down	down	correct
GNLN.US	Greenlane Holdings Inc	20210210	7.45	8.73	6.58	7.6	2563000	7.6	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210210	18.93	18.95	17.89	18.24	2286600	18.24	down	down	correct
GNPX.US	Genprex Inc	20210210	6.94	7.58	6.76	7.22	2698400	7.22	up	up	correct
GNSS.US	Genasys Inc	20210210	7.85	8.03	7.5	7.51	361000	7.51	down	down	correct
GNTX.US	Gentex Corporation	20210210	34.82	36.265	34.82	35.96	2193791	35.5818	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20210210	31.85	32.13	31.75	31.98	54512	28.4163	up	up	correct
GNUS.US	Genius Brands International Inc	20210210	2.219	2.22	1.95	2.07	31002100	2.07	down	down	correct
GO.US	Grocery Outlet Holding Corp	20210210	41.7	42.83	41.29	42.8	669700	42.8	up	up	correct
GOCO.US	GoHealth Inc	20210210	15.15	15.381	14.29	14.81	2780700	14.81	down	down	correct
GOEV.US	Canoo Inc	20210210	16.887	17.23	15.64	16.52	4012300	16.52	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210210	5.74	6.1525	5.22	5.63	306927	5.63	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210210	5.49	5.53	5.43	5.47	399527	4.6663	down	down	correct
GOGO.US	Gogo Inc	20210210	14	14.2	13.12	13.53	1951319	13.53	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210210	18.88	19.21	18.71	19.03	205742	17.8651	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20210210	25.88	25.88	25.8	25.841	800	24.4081	down	down	correct
GOOG.US	Alphabet Inc	20210210	2094.21	2108.37	2063.09	2095.38	1135464	2095.38	up	up	correct
GOOGL.US	Alphabet Inc	20210210	2083.14	2098.88	2052.24	2086.48	1255080	2086.48	up	up	correct
GOSS.US	Gossamer Bio Inc	20210210	10.8	10.99	10.318	10.59	328000	10.59	down	down	correct
GOVX.US	GeoVax Labs Inc	20210210	6.69	6.75	6.15	6.52	1238753	6.52	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210210	2.5	2.55	2.12	2.4	58640	2.4	down	down	correct
GP.US	GreenPower Motor Company Inc	20210210	30.31	30.96	29.131	29.91	320394	29.91	down	down	correct
GPP.US	Green Plains Partners LP	20210210	9.98	10.05	9.8401	9.95	55458	9.4912	down	down	correct
GPRE.US	Green Plains Inc	20210210	22.91	24.44	22.36	23.65	1608394	23.65	up	up	correct
GPRO.US	GoPro Inc	20210210	8.3	8.565	8.11	8.16	8431015	8.16	down	down	correct
GRAY.US	Graybug Vision Inc	20210210	31.99	31.99	30.6	30.84	23500	30.84	down	down	correct
GRBK.US	Green Brick Partners Inc	20210210	21.41	21.71	20.62	21.2	877300	21.2	down	up	incorrect
GRCL.US	Gracell Biotechnologies Inc	20210210	28.825	30.934	28.13	29.49	116800	29.49	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20210210	10.41	10.41	10.41	10.41	300	10.41
GRCYU.US	Greencity Acquisition Corporation	20210210	11	11	11	11	400	11
GRCYW.US	Greencity Acquisition Corporation	20210210	1	1	0.92	1	14567	1
GREE.US	Greenidge Generation Holdings Inc	20210210	20.7826	21.3043	19.6522	20.7826	66125	20.7826
GRFS.US	Grifols S.A	20210210	17.25	17.43	17.1	17.11	996042	16.6623	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210210	26	26	26	26	0	24.6691
GRIL.US	Muscle Maker Inc	20210210	2.53	2.57	2.32	2.44	272300	2.44	down	up	incorrect
GRIN.US	Grindrod Shipping Holdings Ltd	20210210	5.29	5.29	4.9	4.91	26402	4.6679	down	up	incorrect
GRMN.US	Garmin Ltd	20210210	127.57	129.2625	126.31	128.12	997926	125.7925	up	up	correct
GRNQ.US	Greenpro Capital Corp	20210210	2.52	2.55	2.2	2.47	3520400	2.47	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210210	10.6	10.71	10.2	10.44	818000	10.44	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210210	0.14	0.14	0.1399	0.1399	45388	4.4768	down	down	correct
GROW.US	U.S. Global Investors Inc	20210210	6.67	8.2368	6.51	8.05	2176666	7.9755	up	up	correct
GRPN.US	Groupon Inc	20210210	35.17	38.29	35.17	37.28	985529	37.28	up	up	correct
GRTS.US	Gritstone bio Inc	20210210	15.25	15.72	14.41	15.24	1219200	15.24	down	down	correct
GRTX.US	Galera Therapeutics Inc	20210210	12.56	12.99	11.86	11.99	68300	11.99	down	up	incorrect
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210210	10.71	10.72	10.45	10.506	36341	21.012	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20210210	184.19	184.19	171.5	174	49000	174	down	down	correct
GRWG.US	GrowGeneration Corp	20210210	67.75	67.75	58.251	63.19	3677000	63.19	down	down	correct
GSAQU.US	Global Synergy Acquisition Corp	20210210	10.54	10.57	10.5	10.56	23800	10.56	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210210	53.55	53.55	51.77	51.94	32468	50.6581	down	down	correct
GSHD.US	Goosehead Insurance Inc	20210210	153.79	158.1091	153.5578	156.74	83967	154.6289	up	up	correct
GSIT.US	GSI Technology Inc	20210210	7.6	7.68	7.42	7.64	102319	7.64	up	up	correct
GSKY.US	GreenSky Inc	20210210	5.84	5.9	5.55	5.59	482700	5.59	down	down	correct
GSM.US	Ferroglobe PLC	20210210	3.45	3.45	3.02	3.15	2077978	3.15	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210210	4.14	4.24	4.06	4.16	18900	4.16	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210210	0.23	0.24	0.1918	0.2249	65070	0.2249	down	down	correct
GSRDX.US	GSRDX	20210210	9.87	9.87	9.87	9.87	0	9.4437
GSREX.US	GSREX	20210210	9.87	9.87	9.87	9.87	0	9.4961
GSRHX.US	GSRHX	20210210	10.31	10.31	10.31	10.31	0	10.0098
GSRJX.US	GSRJX	20210210	9.88	9.88	9.88	9.88	0	9.6027
GSRQX.US	GSRQX	20210210	10.03	10.03	10.03	10.03	0	9.7412
GT.US	The Goodyear Tire & Rubber Company	20210210	13.48	14.32	13.45	13.99	7069548	13.99	up	up	correct
GTBP.US	GT Biopharma Inc	20210210	0.43	0.5	0.42	0.5	46397	8.5	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20210210	8	8.15	7.33	7.7	107400	7.7	down	down	correct
GTH.US	Genetron Holdings Limited	20210210	28.3	29.57	27.63	29.17	277500	29.17	up	up	correct
GTHX.US	G1 Therapeutics Inc	20210210	30.8	31.95	29.58	30.3	1344600	30.3	down	down	correct
GTIM.US	Good Times Restaurants Inc	20210210	3.48	3.49	3.3	3.44	55700	3.44	down	down	correct
GTX.US	Garrett Motion Inc	20210210	6.75	6.925	6.6	6.76	343544	6.76	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20210210	8.06	8.215	7.94	8.07	236300	8.07	up	up	correct
GURE.US	Gulf Resources Inc	20210210	5.01	5.2	4.7	5	96918	5	down	down	correct
GVP.US	GSE Systems Inc	20210210	2.08	2.18	1.91	2.07	554900	2.07	down	down	correct
GWGH.US	GWG Holdings Inc	20210210	7.45	7.454	7.17	7.17	16600	7.17	down	down	correct
GWRS.US	Global Water Resources Inc	20210210	17.93	18	17.7	17.79	62660	17.5238	down	down	correct
GYRO.US	Gyrodyne LLC	20210210	17	17	17	17	0	17
HA.US	Hawaiian Holdings Inc	20210210	22.97	23.2	22.45	23	868128	23	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210210	13.5	14.07	12.99	13.17	1327600	13.17	down	up	incorrect
HAACU.US	Health Assurance Acquisition Corp	20210210	14.83	15.44	13.9	14.1	737800	14.1	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210210	3.9	4.18	3.7	4	528200	4	up	up	correct
HAFC.US	Hanmi Financial Corporation	20210210	15.7	15.7	15.36	15.445	231605	15.1298	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20210210	44.43	44.43	42.45	43.37	909872	43.37	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210210	3.98	4.06	3.82	4.04	349200	4.04	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20210210	50.15	51.1	49.12	50.6	827158	50.6	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210210	2.4	2.44	2.26	2.38	985900	2.38	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210210	19.69	21.9	19.29	21.29	365900	21.29	up	up	correct
HAS.US	Hasbro Inc	20210210	90.84	93.49	89.7513	92.29	1447600	90.3955	up	up	correct
HAYN.US	Haynes International Inc	20210210	24.12	24.8797	23.9755	24.48	105644	23.8782	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210210	14.31	14.525	14.2	14.32	7023979	13.7606	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20210210	25.25	25.85	25.11	25.25	466941	25.25
HBCP.US	Home Bancorp Inc	20210210	32.49	32.49	32.13	32.38	15122	31.8105	down	down	correct
HBIO.US	Harvard Bioscience Inc	20210210	5.03	5.09	4.73	4.75	120557	4.75	down	down	correct
HBMD.US	Howard Bancorp Inc	20210210	13.91	13.91	12.97	13.7	13500	13.7	down	down	correct
HBNC.US	Horizon Bancorp Inc	20210210	17.5	17.76	17.46	17.47	94078	17.0801	down	down	correct
HBP.US	Huttig Building Products Inc	20210210	4.11	4.25	4	4.24	70400	4.24	up	up	correct
HBT.US	HBT Financial Inc	20210210	15.95	16.14	15.86	15.9	22200	15.503	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210210	10.49	10.88	10.43	10.8	472800	10.8	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210210	10.14	10.14	10.06	10.09	94300	10.09	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210210	10.81	10.9	10.72	10.86	7100	10.86	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210210	1.48	1.63	1.41	1.56	57098	1.56	up	up	correct
HCAT.US	Health Catalyst Inc	20210210	54.53	55.07	52.47	52.84	408500	52.84	down	down	correct
HCCC.US	Healthcare Capital Corp	20210210	15.1	15.1	15.1	15.1	261	15.1
HCCCU.US	Healthcare Capital Corp	20210210	10.44	10.48	10.33	10.45	12200	10.45	up	up	correct
HCCI.US	Heritage	20210210	24.7	25.55	24.44	25.24	64800	25.24	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210210	3.54	3.57	3.23	3.45	1734500	3.45	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210210	12.21	12.54	12.02	12.5	226400	12.5	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210210	10.805	10.9	10.671	10.89	74600	10.89	up	up	correct
HCKT.US	The Hackett Group Inc	20210210	15.12	15.25	14.72	14.8	72329	14.4761	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210210	35.98	36.58	34.925	36.19	484000	36.19	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20210210	34.32	34.32	30.04	30.9	1526230	29.8933	down	down	correct
HDSN.US	Hudson Technologies Inc	20210210	1.78	1.79	1.62	1.71	851900	1.71	down	down	correct
HEAR.US	Turtle Beach Corporation	20210210	34.07	35.74	30.63	31.69	1548200	31.69	down	down	correct
HEC.US	Hudson Executive Investment Corp	20210210	12.16	12.21	11.37	12.1	2827200	12.1	down	down	correct
HEES.US	H&E Equipment Services Inc	20210210	31.16	31.35	30.5	30.61	132118	29.6988	down	down	correct
HELE.US	Helen of Troy Limited	20210210	230.25	232.9899	227.289	231.72	295209	231.72	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210210	2.98	3.15	2.79	2.94	3084900	2.94	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210210	10.99	11.04	9.41	10.28	17235400	10.28	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210210	29.75	29.75	29.75	29.75	88	14.6455
HFFG.US	HF Foods Group Inc	20210210	8.2	8.25	8.125	8.21	94600	8.21	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20210210	24.39	24.55	23.95	24.08	112391	23.5169	down	down	correct
HGBL.US	Heritage Global Inc	20210210	3.13	3.16	3.02	3.13	145186	3.13
HGEN.US	Humanigen Inc	20210210	22.09	22.8	20.23	21.09	890300	21.09	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210210	2.55	2.57	2.15	2.33	654300	2.33	down	down	correct
HHR.US	HeadHunter Group PLC	20210210	33.1	33.1	31.331	32.42	63100	31.946	down	down	correct
HIBB.US	Hibbett Inc	20210210	60.9	62.37	59.77	61.98	249180	61.4216	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20210210	245.78	247.27	242.35	244.02	6098	242.828	down	down	correct
HIHO.US	Highway Holdings Limited	20210210	4.68	4.97	4.68	4.79	80723	4.6273	up	up	correct
HIMX.US	Himax Technologies Inc	20210210	15.925	16.48	15.17	15.29	6110951	15.0142	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210210	0.88	1.06	0.73	0.98	20578693	0.98	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210210	2.65	2.67	2.25	2.4635	4725784	2.4635	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210210	7.95	8	7.11	7.6	3245900	7.6	down	down	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210210	10.65	10.7	10.493	10.66	94800	10.66	up	up	correct
HLBZ.US	Helbiz Inc	20210210	10.6	10.71	10.2	10.44	818025	10.44	down	up	incorrect
HLBZW.US	Helbiz Inc	20210210	1.45	1.6	1.06	1.49	1185980	1.49	up	up	correct
HLG.US	Hailiang Education Group Inc	20210210	60.56	60.56	58.651	59.75	7200	59.75	down	down	correct
HLIT.US	Harmonic Inc	20210210	7.96	8.14	7.84	7.93	678148	7.93	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210210	86.11	89.46	85.31	86.16	176807	84.8951	up	up	correct
HLXA.US	Helix Acquisition Corp	20210210	11	11.5	11	11.5	28900	11.5	up	down	incorrect
HMCO.US	HumanCo Acquisition Corp	20210210	10.5	10.68	10.4	10.5	242800	10.5
HMCOU.US	HumanCo Acquisition Corp	20210210	11.76	11.8	11.6	11.8	15100	11.8	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210210	2.44	2.46	2.3999	2.43	39133	2.43	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210210	6.05	6.18	5.87	6.16	1147263	6.16	up	up	correct
HMNF.US	HMN Financial Inc	20210210	19.06	19.47	18.95	19.47	69900	19.47	up	down	incorrect
HMPT.US	Home Point Capital Inc	20210210	11.37	11.49	10.75	11.49	488786	11.0302	up	up	correct
HMST.US	HomeStreet Inc	20210210	41.69	42.21	41.41	41.7	194320	40.996	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20210210	11.24	11.43	10.99	11.29	48100	11.29	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20210210	8.78	9.6499	8.7101	9.19	93314	8.6931	up	up	correct
HNRG.US	Hallador Energy Company	20210210	1.74	1.8	1.599	1.67	504500	1.67	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210210	34.005	34.2	33.16	33.75	27382	32.9373	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210210	2.72	2.76	2.51	2.69	17376200	2.69	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210210	0.78	0.8478	0.7301	0.81	109818	0.81	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210210	15.78	16.31	15.5	15.8	293045	15.8	up	up	correct
HOLX.US	Hologic Inc	20210210	81.35	81.59	79.445	79.6	1859040	79.6	down	down	correct
HON.US	Honeywell International Inc	20210210	203	203.35	201.18	202.16	1894589	198.7635	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20210210	11.46	11.6	11.4	11.42	187368	11.2995	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20210210	12	12.1	11.405	11.84	68700	11.84	down	down	correct
HOPE.US	Hope Bancorp Inc	20210210	12.4	12.465	12.25	12.3	441154	11.9487	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20210210	2.625	2.75	2.3	2.49	4178800	2.49	down	down	correct
HPK.US	HighPeak Energy Inc	20210210	14.8	14.96	13.27	13.69	20900	13.5382	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210210	3.05	3.21	3	3.21	1250	3.21	up	up	correct
HQI.US	HireQuest Inc	20210210	13	13	12.85	12.85	1300	12.6875	down	down	correct
HQY.US	HealthEquity Inc	20210210	88.52	90.65	84.86	86.21	815118	86.21	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210210	40.79	40.79	39.17	39.65	28700	39.65	down	down	correct
HROW.US	Harrow Health Inc	20210210	10.54	10.74	9.51	9.75	180700	9.75	down	down	correct
HRTX.US	Heron Therapeutics Inc	20210210	19.76	20.03	19.04	19.34	494314	19.34	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20210210	14.19	14.3599	14.0804	14.13	140060	13.1933	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210210	12.99	14.66	12.99	14.3	131500	14.3	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210210	15.21	15.4	13.84	14.35	82500	14.35	down	down	correct
HSIC.US	Henry Schein Inc	20210210	71.33	71.59	70.11	70.74	959107	70.74	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20210210	33.59	34.28	33.23	34	90459	33.5108	up	down	incorrect
HSKA.US	Heska Corporation	20210210	200.72	201.86	192.76	197.18	72600	197.18	down	down	correct
HSON.US	Hudson Global Inc	20210210	16	16	15.43	15.85	7600	15.85	down	down	correct
HSQBX.US	HSQBX	20210210	26.08	26.08	26.08	26.08	0	25.8433
HSQIX.US	Henderson International Select Equity I	20210210	26.06	26.06	26.06	26.06	0	25.6421
HST.US	Host Hotels & Resorts Inc	20210210	14.01	14.39	13.95	14.09	7087154	14.09	up	down	incorrect
HSTM.US	HealthStream Inc	20210210	25.06	25.615	24.67	24.75	101753	24.75	down	down	correct
HSTO.US	Histogen Inc	20210210	1.75	1.95	1.61	1.72	6898100	1.72	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210210	23.06	23.7412	22.91	22.95	62148	22.6703	down	down	correct
HTBK.US	Heritage Commerce Corp	20210210	9.5	9.64	9.38	9.42	454728	8.9921	down	up	incorrect
HTBX.US	Heat Biologics Inc	20210210	12.83	12.91	10.21	11.01	6895600	11.01	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210210	7.19	7.2	6.5	7.03	133600	7.03	down	down	correct
HTHT.US	Huazhu Group Limited	20210210	57.2	58.04	56.43	57.16	980701	57.16	down	up	incorrect
HTIA.US	Healthcare Trust Inc	20210210	24.97	24.97	24.759	24.835	4200	23.5056	down	down	correct
HTLD.US	Heartland Express Inc	20210210	19.46	19.5	19.05	19.11	322567	18.4785	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20210210	46.06	46.5	45.63	45.8	209315	44.9085	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210210	27.65	27.7	27.49	27.68	6100	25.9945	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210210	21.15	21.18	19.65	20.1	303276	20.1	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20210210	9.1	9.517	8.35	8.64	26600	8.64	down	down	correct
HUBG.US	Hub Group Inc	20210210	59.62	59.62	56.2	56.48	280338	56.48	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20210210	6.1	6.29	6.03	6.1	76000	6.1
HUGE.US	FSD Pharma Inc	20210210	3.7	4.09	2.92	3.87	21831800	3.87	up	up	correct
HUIZ.US	Huize Holding Limited	20210210	8.39	8.565	7.894	8.15	285900	8.15	down	down	correct
HUMAW.US	Humacyte Inc	20210210	1.5799	1.6501	1.51	1.65	42184	1.65	up	up	correct
HURC.US	Hurco Companies Inc	20210210	31.8124	32.7	31.5	31.65	18419	31.1006	down	down	correct
HURN.US	Huron Consulting Group Inc	20210210	57.56	57.885	56.63	56.98	85267	56.98	down	down	correct
HUSN.US	Hudson Capital Inc	20210210	4.44	4.95	4.25	4.51	1179200	4.51	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210210	6.68	6.68	5.3607	5.76	2627015	5.76	down	down	correct
HVBC.US	HV Bancorp Inc	20210210	16.9	16.9	16.9	16.9	500	16.9
HWBK.US	Hawthorn Bancshares Inc	20210210	19.8904	20.0385	18.7981	19.8173	16918	19.3206	down	down	correct
HWC.US	Hancock Whitney Corporation	20210210	38.27	38.89	37.99	38.17	243716	37.2699	down	down	correct
HWCPZ.US	HWCPZ	20210210	27.35	27.35	27.147	27.3	6900	25.7911	down	down	correct
HWKN.US	Hawkins Inc	20210210	62.12	62.78	60.935	61.78	39776	30.443	down	down	correct
HX.US	Xiaobai Maimai Inc	20210210	2.64	2.73	2.53	2.65	568100	2.65	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20210210	84.82	86.38	78.551	81.43	443200	81.43	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20210210	7.2	7.32	6.96	7.31	79900	7.31	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210210	2	2	1.9	1.9	1100	1.9	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210210	1.29	1.4	1.29	1.36	64654	1.36	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210210	0.6145	0.65	0.56	0.5601	50107	0.5601	down	down	correct
HYRE.US	HyreCar Inc	20210210	11.98	12.33	11.3	11.91	1503300	11.91	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210210	87.98	88.1999	84.23	86.31	1511574	86.31	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20210210	69.1	70	68.4325	69.04	156904	69.04	down	down	correct
IBCP.US	Independent Bank Corporation	20210210	20.6	20.6	20.29	20.31	94063	19.7534	down	down	correct
IBEX.US	IBEX Limited	20210210	19.75	20.54	19.51	20.5	18800	20.5	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20210210	72.96	73.4499	71.48	71.87	564758	71.4595	down	down	correct
IBOC.US	International Bancshares Corporation	20210210	42.16	42.48	41.3	41.47	115397	40.8739	down	down	correct
IBTX.US	Independent Bank Group Inc	20210210	69.75	70.25	68.68	69.85	240474	68.8829	up	up	correct
ICAD.US	iCAD Inc	20210210	17.88	18.67	16.75	16.95	192800	16.95	down	down	correct
ICBK.US	County Bancorp Inc	20210210	22.68	22.68	21.66	21.66	7889	21.364	down	down	correct
ICCC.US	ImmuCell Corporation	20210210	11.39	11.94	11.22	11.4	77600	11.4	up	up	correct
ICCH.US	ICC Holdings Inc	20210210	14.02	14.02	14.02	14.02	0	14.02
ICCM.US	Icecure Medical	20210210	0.4	0.6	0.33	0.54	187421	0.54	up	up	correct
ICFI.US	ICF International Inc	20210210	84.44	84.67	82.79	83.5	53571	83.0029	down	down	correct
ICHR.US	Ichor Holdings Ltd	20210210	43.07	43.08	40.761	41.06	345000	41.06	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20210210	18.1	18.33	16.43	17.59	1841400	17.59	down	down	correct
ICLR.US	ICON Public Limited Company	20210210	203.69	210.43	203.69	208.26	343491	208.26	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210210	5.2	5.2	4.75	5.151	40652	4.7362	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210210	35.64	36.15	34.28	34.64	607900	34.64	down	down	correct
ICUI.US	ICU Medical Inc	20210210	210.65	213.59	210.65	212.78	50907	212.78	up	up	correct
IDCC.US	InterDigital Inc	20210210	67.87	68.4	67.4611	68.18	218066	67.1601	up	up	correct
IDEX.US	Ideanomics Inc	20210210	5.3	5.37	4.86	4.96	38972281	4.96	down	down	correct
IDN.US	Intellicheck Inc	20210210	15.1	15.1	14.06	14.2	183711	14.2	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20210210	5.39	5.53	5.12	5.26	369700	5.26	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210210	509.26	521.49	505.31	516.54	540983	516.54	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210210	20.92	21.38	20.04	20.62	119000	20.62	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210210	19.56	20.24	18.776	19.36	1216200	19.36	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210210	4.32	4.7	4.25	4.3801	82959	4.3801	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20210210	60.94	61.01	59.95	60.12	81668	52.1318	down	up	incorrect
IESC.US	IES Holdings Inc	20210210	50.31	50.35	48.43	48.43	23400	48.43	down	down	correct
IFMK.US	iFresh Inc	20210210	1.39	1.67	1.32	1.5	4515400	1.5	up	up	correct
IFRX.US	InflaRx N.V	20210210	5.87	6.03	5.57	5.8	359500	5.8	down	down	correct
IGAC.US	IG Acquisition Corp	20210210	11	11.1	10.97	10.97	240569	10.97	down	down	correct
IGACU.US	IG Acquisition Corp	20210210	12.5	13	12.36	12.5	75400	12.5
IGACW.US	IG Acquisition Corp	20210210	2.12	2.19	1.92	2.1401	141254	2.1401	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20210210	8.09	8.09	7.931	8.09	900	7.784
IGICW.US	International General Insurance Holdings Ltd	20210210	0.73	0.75	0.725	0.75	50843	0.75	up	up	correct
IGMS.US	IGM Biosciences Inc	20210210	122.51	127.11	113.92	116.5	175900	116.5	down	down	correct
IGNYU.US	Ignyte Acquisition Corp	20210210	10.55	10.65	10.52	10.55	23800	10.55
IHRT.US	iHeartMedia Inc	20210210	14.47	14.85	14.4	14.54	486593	14.54	up	down	incorrect
III.US	Information Services Group Inc	20210210	4	4	3.87	3.89	104368	3.8392	down	down	correct
IIII.US	INSU Acquisition Corp. III	20210210	10.89	10.89	10.46	10.49	61200	10.49	down	down	correct
IIIIU.US	INSU Acquisition Corp. III	20210210	11.23	11.26	11.12	11.25	35600	11.25	up	up	correct
IIIIW.US	INSU Acquisition Corp. III	20210210	2.85	2.85	2.31	2.65	99700	2.65	down	down	correct
IIIV.US	i3 Verticals Inc	20210210	35.87	35.87	33.64	34.59	265300	34.59	down	down	correct
IIN.US	IntriCon Corporation	20210210	21.5	21.77	21.12	21.41	30400	21.41	down	down	correct
IIVI.US	II	20210210	95.75	98.52	93.5	94.4	1766800	94.4	down	up	incorrect
IIVIP.US	II	20210210	398.45	401	384.62	389.5	4400	373.5055	down	down	correct
IKNX.US	IKONICS Corporation	20210210	11.75	12.98	11.07	11.5	99002	11.5	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20210210	7.41	7.43	7.15	7.17	39000	7.17	down	down	correct
ILMN.US	Illumina Inc	20210210	450.97	460.52	448.41	450	1014256	450	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210210	22.8	23.22	22.76	22.88	181098	22.3027	up	up	correct
IMAB.US	I	20210210	54	59.91	53.7	57.67	915100	57.67	up	up	correct
IMAC.US	IMAC Holdings Inc	20210210	2.41	2.58	2.314	2.56	737100	2.56	up	down	incorrect
IMACW.US	IMAC Holdings Inc	20210210	0.57	0.612	0.5001	0.5001	1471	0.5001	down	up	incorrect
IMBI.US	iMedia Brands Inc	20210210	7.5	8.58	7.12	8.36	366500	8.36	up	up	correct
IMCC.US	IM Cannabis Corp	20210210	2.79	2.88	2.71	2.77	150906	2.77	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20210210	50.62	52.94	49.3	52.94	175500	52.94	up	up	correct
IMGN.US	ImmunoGen Inc	20210210	7.96	8.15	7.77	7.95	1926107	7.95	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210210	52.43	52.5	51	51.42	81190	51.0133	down	down	correct
IMMP.US	Immutep Limited	20210210	3.55	3.63	3.32	3.45	1367900	3.45	down	down	correct
IMMR.US	Immersion Corporation	20210210	15.99	16.64	14.76	15.03	1117802	15.03	down	up	incorrect
IMNM.US	Immunome Inc	20210210	22.39	22.968	21	21.87	91700	21.87	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210210	26.23	26.435	25.694	26.0521	9188	25.0867	down	down	correct
IMRA.US	IMARA Inc	20210210	14.71	14.98	14.25	14.6	79800	14.6	down	down	correct
IMRN.US	Immuron Limited	20210210	8.3	8.38	7.52	7.99	147300	7.99	down	down	correct
IMRNW.US	Immuron Ltd	20210210	1.85	1.99	1.58	1.58	75140	1.58	down	down	correct
IMTE.US	Integrated Media Technology Limited	20210210	5.33	5.58	4.97	5.2	332300	5.2	down	up	incorrect
IMTX.US	Immatics N.V	20210210	11.67	11.69	11.21	11.3	89000	11.3	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20210210	3.105	3.105	2.965	2.985	1100	2.985	down	down	correct
IMUX.US	Immunic Inc	20210210	21.15	22.919	20	21.91	329600	21.91	up	up	correct
IMV.US	IMV Inc	20210210	4.34	4.43	4.16	4.31	310600	4.31	down	down	correct
IMVT.US	Immunovant Inc	20210210	24.56	25.14	23.83	23.85	1042300	23.85	down	down	correct
IMXI.US	International Money Express Inc	20210210	16.45	16.7	16.31	16.37	128244	16.37	down	down	correct
INBK.US	First Internet Bancorp	20210210	33.23	33.24	31.87	31.98	39310	31.7598	down	down	correct
INBKZ.US	INBKZ	20210210	25.9	25.9	25.71	25.71	1200	24.2844	down	down	correct
INBX.US	Inhibrx Inc	20210210	39.93	40.8	35.16	35.47	57100	35.47	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210210	2.02	2.02	1.89	1.9	35639	1.9	down	down	correct
INCY.US	Incyte Corporation	20210210	87.5	88.14	84.08	85.17	2254097	85.17	down	down	correct
INDB.US	Independent Bank Corp	20210210	82	82.59	80.87	80.99	103235	79.0506	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210210	12.25	12.3	11.72	11.72	1568000	11.72	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210210	24.456	33.44	23.56	31.4	1298325	31.4	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210210	64.27	64.27	64	64	1900	63.5841	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210210	4.33	4.47	3.77	3.95	3005300	3.95	down	down	correct
INFN.US	Infinera Corporation	20210210	10.72	10.96	10.2115	10.445	3017175	10.445	down	down	correct
INGN.US	Inogen Inc	20210210	55.55	56.44	55.02	55.44	145208	55.44	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210210	10.56	10.641	10.55	10.56	9700	10.56
INM.US	InMed Pharmaceuticals Inc	20210210	5.22	5.245	4.68	5.04	495900	5.04	down	down	correct
INMB.US	INmune Bio Inc	20210210	20.8	21.7	19.9	21.3	351900	21.3	up	up	correct
INMD.US	InMode Ltd	20210210	72	73	67.0882	69.67	2039220	34.835	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210210	13.73	14.03	12.85	12.98	8909800	12.98	down	down	correct
INOD.US	Innodata Inc	20210210	7.24	7.35	6.9	7.16	220800	7.16	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20210210	27.99	28.31	27.56	28.04	549100	28.04	up	up	correct
INPX.US	Inpixon	20210210	1.75	1.77	1.53	1.69	12717181	1.69	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20210210	8.03	8.41	7.8	7.95	38619	7.95	down	up	incorrect
INSG.US	Inseego Corp	20210210	19.73	21.71	19.32	19.75	4934500	19.75	up	down	incorrect
INSM.US	Insmed Incorporated	20210210	44.6	44.6	41.68	41.95	449900	41.95	down	down	correct
INTC.US	Intel Corporation	20210210	59.3	59.42	58.12	58.86	16325147	57.7222	down	down	correct
INTG.US	The InterGroup Corporation	20210210	32.76	33.09	32.61	32.86	4800	32.86	up	down	incorrect
INTU.US	Intuit Inc	20210210	395.84	399.04	390.59	397.29	1150353	395.7536	up	up	correct
INTZ.US	Intrusion Inc	20210210	28	28.25	24.5	25.07	145100	25.07	down	down	correct
INVA.US	Innoviva Inc	20210210	12.27	12.72	12.07	12.7	702957	12.7	up	down	incorrect
INVE.US	Identiv Inc	20210210	11.09	11.4	10.41	11.29	284100	11.29	up	up	correct
INVO.US	INVO Bioscience Inc	20210210	3.55	3.6	3.4	3.48	67400	3.48	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20210210	13.04	13.15	12.59	12.7	1060344	12.7	down	down	correct
INZY.US	Inozyme Pharma Inc	20210210	21.66	21.91	20.55	20.71	49800	20.71	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20210210	1.134	1.18	1.12	1.16	19100	1.16	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210210	59.32	60.2	57.89	58.09	936260	58.09	down	down	correct
IOSP.US	Innospec Inc	20210210	100.56	101.12	98.75	98.92	65845	97.7462	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20210210	51.17	52.2829	48.38	48.55	871901	48.55	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210210	15.45	15.45	14.67	14.94	56400	14.94	down	down	correct
IPAR.US	Inter Parfums Inc	20210210	69.7	69.7225	68	68.2	82243	67.3283	down	down	correct
IPDN.US	Professional Diversity Network Inc	20210210	3.16	3.18	2.74	2.84	861861	2.84	down	down	correct
IPGP.US	IPG Photonics Corporation	20210210	245.18	248.24	242.6001	244.31	124321	244.31	down	down	correct
IPHA.US	Innate Pharma S.A	20210210	4.91	4.91	4.52	4.54	119719	4.54	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210210	26.23	26.23	26.16	26.16	10500	24.8873	down	down	correct
IPOF.US	WT	20210210	15.63	15.7	15.1	15.51	4089696	15.51	down	up	incorrect
IPWR.US	Ideal Power Inc	20210210	20	22.878	19.25	21.45	1388600	21.45	up	up	correct
IQ.US	iQIYI Inc	20210210	25.175	25.815	24.485	25.14	15370900	25.14	down	down	correct
IRBT.US	iRobot Corporation	20210210	127	129.71	122	127.24	1495356	127.24	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210210	10.35	10.64	10.21	10.4	10600	10.4	up	down	incorrect
IRDM.US	Iridium Communications Inc	20210210	49.8	49.81	46.565	47.5	3271279	47.5	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210210	87.8	88.2	87	87.6	7984	87.6	down	down	correct
IRIX.US	IRIDEX Corporation	20210210	5.7	5.89	5.06	5.2	225800	5.2	down	down	correct
IRMD.US	IRadimed Corporation	20210210	25.42	25.44	24.48	24.5	11300	24.5	down	down	correct
IROQ.US	IF Bancorp Inc	20210210	20.99	21	20.68	21	8010	20.684	up	up	correct
IRTC.US	iRhythm Technologies Inc	20210210	181.26	183.722	173.44	176.78	244400	176.78	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210210	10.47	10.84	10.29	10.33	2121942	10.33	down	down	correct
ISBC.US	Investors Bancorp Inc	20210210	12.58	12.85	12.43	12.62	4983752	12.2682	up	up	correct
ISEE.US	IVERIC bio Inc	20210210	6.14	6.14	5.73	5.88	357452	5.88	down	up	incorrect
ISIG.US	Insignia Systems Inc	20210210	9.13	9.27	7.84	8.13	232300	8.13	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210210	787	794.51	778.9155	788.09	560659	262.6967	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210210	7.27	7.38	7.13	7.15	67800	7.15	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210210	18.24	18.24	17.64	18	15121	17.7334	down	down	correct
ISUN.US	iSun Inc	20210210	20	21.2	18.69	18.99	952713	18.99	down	down	correct
ITCI.US	Intra	20210210	37.74	38	36.255	37.7	406200	37.7	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20210210	10.315	10.42	10.315	10.4	72900	10.4	up	up	correct
ITI.US	Iteris Inc	20210210	6.2	6.4	6.08	6.36	321600	6.36	up	up	correct
ITIC.US	Investors Title Company	20210210	163	163	159.89	159.89	1788	146.1177	down	down	correct
ITMR.US	Itamar Medical Ltd	20210210	26.81	26.81	25.565	25.89	70000	25.89	down	up	incorrect
ITOS.US	iTeos Therapeutics Inc	20210210	40.88	42.9	38.335	39.39	50400	39.39	down	up	incorrect
ITQRU.US	Itiquira Acquisition Corp	20210210	10.39	10.43	10.3	10.31	52600	10.31	down	down	correct
ITRI.US	Itron Inc	20210210	103.22	103.22	99.83	101.5	346968	101.5	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210210	2.19	2.8	2.1	2.73	142802900	2.73	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20210210	22.74	23.5	21.849	23.19	78736	22.3405	up	up	correct
IVA.US	Inventiva S.A	20210210	17.57	17.57	16.95	16.95	8300	16.95	down	down	correct
IVAC.US	Intevac Inc	20210210	6.92	6.92	6.685	6.79	77045	6.79	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210210	5.311	5.38	4.61	5	4552576	5	down	down	correct
JACK.US	Jack in the Box Inc	20210210	100.41	101.2	97.86	100.44	341770	98.7395	up	up	correct
JAGX.US	Jaguar Health Inc	20210210	3.05	3.0656	2.76	2.93	14676792	8.79	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20210210	8.48	8.88	8.27	8.5	93361	8.5	up	up	correct
JAMF.US	Jamf Holding Corp	20210210	39.57	39.65	37.86	39	648300	39	down	down	correct
JAN.US	JanOne Inc	20210210	9.24	10.78	9.12	10.28	957600	10.28	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210210	169.49	170.27	163.51	164.99	851300	164.99	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210210	148.04	148.04	145.16	146.72	722941	145.98	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210210	16.4	16.74	16.3022	16.64	6513065	16.64	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210210	90.08	91.16	89.16	91.13	56569	86.4513	up	up	correct
JCICU.US	Jack Creek Investment Corp	20210210	10.52	10.6	10.4	10.5	183400	10.5	down	up	incorrect
JCS.US	Communications Systems Inc	20210210	5.73	6	5.56	6	57977	3.5118	up	down	incorrect
JCTCF.US	Jewett	20210210	9.8	10.25	9.25	10.24	8600	10.24	up	up	correct
JD.US	JD.com Inc	20210210	98.8	100.47	96.8806	98.77	8629359	98.77	down	down	correct
JFIN.US	Jiayin Group Inc	20210210	4.22	4.3319	3.95	4.11	179576	4.11	down	down	correct
JFU.US	9F Inc	20210210	1.88	2.48	1.8	2.31	13450200	2.31	up	up	correct
JG.US	Aurora Mobile Limited	20210210	8.37	8.5	7.35	8.13	12354100	8.13	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20210210	158.04	161	157.61	159.07	98855	156.6384	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20210210	149.47	152.86	148.1101	148.77	1091786	147.0178	down	down	correct
JMPNZ.US	JMPNZ	20210210	24.44	24.53	24.44	24.458	6400	23.2257	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20210210	12.15	12.59	11.75	12.36	206300	12.36	up	up	correct
JOBS.US	51job Inc	20210210	70.12	70.25	69.77	70.19	143100	70.19	up	down	incorrect
JOFFU.US	JOFF Fintech Acquisition Corp	20210210	10.63	10.81	10.53	10.59	420900	10.59	down	down	correct
JOUT.US	Johnson Outdoors Inc	20210210	122.49	124.31	120.36	123.38	29120	122.6394	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210210	13.28	13.57	12.21	12.55	93300	12.55	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20210210	6.13	6.16	5.87	5.98	58941	5.8086	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210210	48.55	49.49	48.55	49.07	177880	47.375	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210210	24.98	24.98	24.7	24.75	22580	23.6474	down	down	correct
JUPW.US	Jupiter Wellness Inc	20210210	7.42	8.43	6.65	7.98	2306400	7.98	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20210210	1.16	1.7	0.852	1.56	83145	1.56	up	up	correct
JVA.US	Coffee Holding Co. Inc	20210210	5.64	5.72	5.42	5.51	81100	5.51	down	up	incorrect
JYAC.US	Jiya Acquisition Corp	20210210	10.52	10.69	10.43	10.61	26700	10.61	up	down	incorrect
JYNT.US	The Joint Corp	20210210	38.59	38.92	35.22	36.44	150034	36.44	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20210210	10.45	10.57	10.45	10.56	60900	10.56	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20210210	9.5	9.83	9.02	9.45	2135700	9.45	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20210210	105.95	108.38	105.95	107.38	193193	106.0426	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20210210	36.89	40.8	34.61	37.46	4472710	37.46	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210210	39.0002	40.3202	25.3201	36.0001	89994	36.0001	down	up	incorrect
KBAL.US	Kimball International Inc	20210210	11.99	12	11.51	11.87	412113	11.516	down	down	correct
KBNT.US	Kubient Inc	20210210	7.65	8	6.66	8	1405500	8	up	up	correct
KBNTW.US	Kubient Inc	20210210	2.9	3.084	2.2955	3.005	73270	3.005	up	up	correct
KBSF.US	KBS Fashion Group Limited	20210210	5.09	5.15	4.63	4.91	353500	4.91	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210210	70.59	72.895	67.02	71.15	1281500	71.15	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210210	5.55	5.62	5.22	5.35	2596700	5.35	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210210	15.51	15.57	14.85	15.14	59700	15.14	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20210210	32.6	32.63	31.88	32.03	2703497	32.03	down	down	correct
KE.US	Kimball Electronics Inc	20210210	24.7	24.891	23.85	24.34	126046	24.34	down	down	correct
KELYA.US	Kelly Services Inc	20210210	21.7	21.92	21.52	21.65	226448	21.5375	down	down	correct
KELYB.US	Kelly Services Inc	20210210	21.407	21.9	21.4	21.4	1824	21.35	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210210	12.88	13.01	12.88	12.99	3300	12.99	up	up	correct
KERN.US	Akerna Corp	20210210	9.53	10.438	8.51	9.25	6040800	9.25	down	down	correct
KERNW.US	Akerna Corp	20210210	2.75	3.5	2.68	3.2099	517853	3.2099	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20210210	6.7	7	6.5	6.805	30953	6.5221	up	down	incorrect
KFRC.US	Kforce Inc	20210210	47.41	47.675	46.27	47.53	82330	46.7833	up	up	correct
KHC.US	The Kraft Heinz Company	20210210	33.9	34.074	33.705	33.89	6147974	32.5079	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210210	51.98	52.96	51.11	52.56	199700	52.56	up	up	correct
KINS.US	Kingstone Companies Inc	20210210	7.24	7.35	7.2213	7.31	6866	7.1357	up	up	correct
KINZ.US	KINS Technology Group Inc	20210210	10.26	10.27	10.16	10.23	436300	10.23	down	down	correct
KINZU.US	KINS Technology Group Inc	20210210	11.1	11.1	10.99	11.1	356400	11.1
KINZW.US	KINS Technology Group Inc	20210210	1.77	1.82	1.7	1.79	334582	1.79	up	up	correct
KIRK.US	Kirkland's Inc	20210210	26.99	27.63	25.21	25.91	576553	25.91	down	down	correct
KLAC.US	KLA Corporation	20210210	302.13	304.14	296	297.61	547082	294.1873	down	down	correct
KLAQU.US	KL Acquisition Corp	20210210	10.5	10.57	10.4	10.5	463800	10.5
KLDO.US	Kaleido Biosciences Inc	20210210	11.54	12.14	10.9	11.01	287600	11.01	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210210	44.727	45.65	43.8	45.16	807602	44.6808	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20210210	12.03	12.9	11.5	12.58	92100	12.58	up	up	correct
KMDA.US	Kamada Ltd	20210210	7.58	7.59	7.12	7.4	788100	7.4	down	down	correct
KMPH.US	KemPharm Inc	20210210	9.22	10.34	9.14	9.95	3439124	9.95	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20210210	9.76	9.82	8.82	9.11	6079300	9.11	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210210	22.63	23.175	21.59	21.83	185600	21.83	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210210	191.99	192.37	188.72	190.69	169673	190.3266	down	up	incorrect
KNTE.US	Kinnate Biopharma Inc	20210210	38.21	38.96	36.3	37.71	64800	37.71	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20210210	162.71	171.21	158.93	160.15	299900	160.15	down	down	correct
KOPN.US	Kopin Corporation	20210210	9.9	10.59	9.01	9.42	10414200	9.42	down	up	incorrect
KOR.US	Corvus Gold Inc	20210210	2.41	2.41	2.3	2.35	126904	2.35	down	up	incorrect
KORE.US	WT	20210210	2	2.0118	1.87	2	49144	2
KOSS.US	Koss Corporation	20210210	17.7	19	15.5	17.01	2409700	17.01	down	down	correct
KPLT.US	Katapult Holdings Inc	20210210	16.7	18.07	16.22	18.07	1005700	18.07	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210210	4.85	5.35	4.26	5.22	172969	5.22	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210210	7.58	7.711	7.45	7.68	79900	7.68	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210210	17.05	17.17	15.84	15.87	3076154	15.87	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210210	10.29	11.142	10.02	10.93	55629	10.93	up	up	correct
KRKR.US	36Kr Holdings Inc	20210210	4.51	4.98	4.33	4.84	791100	4.84	up	up	correct
KRMD.US	Repro Med Systems Inc	20210210	4.5	4.55	4.27	4.32	505035	4.32	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210210	10.4	10.45	10.32	10.44	293900	10.44	up	up	correct
KRNT.US	Kornit Digital Ltd	20210210	99.91	101.27	96.44	97.11	79441	97.11	down	down	correct
KRNY.US	Kearny Financial Corp	20210210	10.98	11.05	10.87	10.91	278408	10.5746	down	down	correct
KRON.US	Kronos Bio Inc	20210210	29.18	29.78	28.1688	28.98	254477	28.98	down	down	correct
KROS.US	Keros Therapeutics Inc	20210210	70.74	72.875	67.24	67.59	54700	67.59	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20210210	114.06	120.29	112.33	116.55	232500	116.55	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210210	26	26.14	24.65	25.21	29100	25.21	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20210210	73.91	74.69	69.421	70.11	174300	70.11	down	up	incorrect
KSPN.US	Kaspien Holdings Inc	20210210	35.43	35.43	33.01	34.835	14958	34.835	down	down	correct
KTCC.US	Key Tronic Corporation	20210210	8.99	8.99	8.08	8.46	194500	8.46	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210210	33.11	33.26	31.47	32.3	1366262	32.3	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210210	3.17	3.35	2.41	2.74	7186600	2.74	down	down	correct
KURA.US	Kura Oncology Inc	20210210	35.13	35.79	34.16	34.48	537000	34.48	down	down	correct
KVHI.US	KVH Industries Inc	20210210	14.5	14.85	14.17	14.66	78584	14.66	up	up	correct
KXIN.US	Kaixin Auto Holdings	20210210	3.99	4.65	3.76	4.56	17377800	4.56	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20210210	74.08	74.9218	67.73	68.12	65782	68.12	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20210210	11.36	11.36	10.35	10.35	146300	10.35	down	down	correct
KZR.US	Kezar Life Sciences Inc	20210210	6.19	7.4	6.08	6.99	2358500	6.99	up	down	incorrect
LABP.US	Landos Biopharma Inc	20210210	14.98	15.31	13.2	13.64	741200	13.64	down	down	correct
LAKE.US	Lakeland Industries Inc	20210210	46.68	46.75	37.77	40.33	1178196	40.33	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210210	87.12	87.91	85.92	87.12	334054	83.937
LANC.US	Lancaster Colony Corporation	20210210	186.97	188.245	184.56	185.47	99037	182.2247	down	down	correct
LAND.US	Gladstone Land Corporation	20210210	17.71	18.15	17.62	17.87	292840	17.4907	up	up	correct
LANDM.US	Gladstone Land Corporation	20210210	25.85	25.91	25.85	25.91	1800	24.7503	up	up	correct
LANDO.US	Gladstone Land Corporation	20210210	25.28	25.36	25.27	25.339	21400	24.0209	up	up	correct
LARAX.US	LARAX	20210210	10.81	10.81	10.81	10.81	0	10.2735
LARK.US	Landmark Bancorp Inc	20210210	24.4762	24.5619	24.0571	24.0571	11594	22.2135	down	down	correct
LASR.US	nLIGHT Inc	20210210	35.76	38.16	35.76	37.11	507800	37.11	up	up	correct
LAUR.US	Laureate Education Inc	20210210	14.57	14.665	14.31	14.52	544538	8.1649	down	down	correct
LAWS.US	Lawson Products Inc	20210210	53.03	53.76	51.35	52	14896	52	down	down	correct
LAZR.US	Luminar Technologies Inc	20210210	34.41	35.7	32.11	33.72	8947200	33.72	down	down	correct
LAZY.US	Lazydays Holdings Inc	20210210	20.2	20.45	18.94	19.69	127200	19.69	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210210	15	15.34	14.84	15.15	224674	14.8106	up	up	correct
LBC.US	Luther Burbank Corporation	20210210	9.68	10.34	9.68	10.16	22673	9.935	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210210	149.68	149.68	146.19	147.13	78986	147.13	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210210	152.06	152.38	148.74	149.7	1179212	149.7	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210210	28.42	28.77	28.385	28.61	3100	26.8559	up	up	correct
LBTYA.US	Liberty Global plc	20210210	25.01	25.5	24.84	25.1	1812326	25.1	up	down	incorrect
LBTYB.US	Liberty Global plc	20210210	24.85	24.85	24.85	24.85	0	24.85
LBTYK.US	Liberty Global plc	20210210	24.86	25.34	24.34	24.84	3246121	24.84	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20210210	11.8	11.8	10.52	10.55	92300	10.55	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210210	11.21	11.21	11.12	11.18	2600	11.18	down	up	incorrect
LCAPW.US	Lionheart Acquisition Corporation II	20210210	1.5	1.65	1.5	1.5	66371	1.5
LCID.US	Lucid Group Inc. Common Stock	20210210	32	34.49	30	32.87	33355527	32.87	up	up	correct
LCNB.US	LCNB Corp	20210210	16.72	16.72	16.21	16.5	39021	15.8066	down	down	correct
LCRDX.US	LCRDX	20210210	10.81	10.81	10.81	10.81	0	10.2189
LCRUX.US	LCRUX	20210210	10.81	10.81	10.81	10.81	0	10.2716
LCUT.US	Lifetime Brands Inc	20210210	14.5	14.5	13.86	14.02	22408	13.9052	down	down	correct
LCY.US	Landcadia Holdings III Inc	20210210	10.87	11.03	10.7	11	1606600	11	up	down	incorrect
LE.US	Lands' End Inc	20210210	29.47	31.32	27.87	30.39	215343	30.39	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20210210	115.98	117.23	115.75	116.69	201136	114.8536	up	up	correct
LEDS.US	SemiLEDs Corporation	20210210	4.99	6.49	4.92	5.77	1848400	5.77	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20210210	1.9	2.0699	1.9	2.05	825107	20.5	up	up	correct
LEGH.US	Legacy Housing Corporation	20210210	16.68	16.75	16.425	16.43	34900	16.43	down	down	correct
LEGN.US	Legend Biotech Corporation	20210210	27	27	26.12	26.38	357900	26.38	down	down	correct
LEGOU.US	Legato Merger Corp	20210210	10.55	10.58	10.429	10.46	109300	10.46	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210210	59.28	59.28	59.28	59.28	0	42.8347
LESL.US	Leslie's Inc	20210210	26.75	26.93	25.75	26.58	1549100	26.58	down	down	correct
LEVL.US	Level One Bancorp Inc	20210210	23.2	23.2	22.2601	22.88	8349	22.702	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210210	28	28	28	28	0	26.5859
LEXX.US	Lexaria Bioscience Corp	20210210	8.59	9.46	7.623	7.95	496200	7.95	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20210210	3.236	3.29	2.85	3	51845	3	down	down	correct
LFMD.US	LifeMD Inc	20210210	29.15	33.02	28.32	30.5	1618853	30.5	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20210210	11	11.104	10.82	11	311900	11
LFTRU.US	Lefteris Acquisition Corp	20210210	11.67	12.07	11.6	11.75	73300	11.75	up	down	incorrect
LFTRW.US	Lefteris Acquisition Corp	20210210	2.48	2.48	2.31	2.46	101800	2.46	down	up	incorrect
LFUS.US	Littelfuse Inc	20210210	271.72	274.34	268.49	269.13	107669	267.2085	down	down	correct
LFVN.US	LifeVantage Corporation	20210210	10.1	10.343	9.81	9.82	102200	9.82	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210210	10.55	10.59	10.41	10.42	17852859	10.42	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210210	3.85	3.89	3.42	3.57	1663500	3.57	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210210	0.5797	0.66	0.552	0.6	737961	0.6	up	up	correct
LGIH.US	LGI Homes Inc	20210210	119.01	121.6	115.15	120.85	203648	120.85	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210210	219	219.75	202.305	210.86	672250	210.86	down	down	correct
LGO.US	Largo Resources Ltd	20210210	1.52	1.52	1.445	1.5	804125	15	down	down	correct
LHCG.US	LHC Group Inc	20210210	205.63	205.935	199.6	202.9	124042	202.9	down	down	correct
LHDX.US	Lucira Health Inc	20210210	31.71	34.93	27.01	31.22	669200	31.22	down	down	correct
LI.US	Li Auto Inc	20210210	31.85	33.305	31.3	31.5	23779529	31.5	down	down	correct
LIDR.US	Aeye Inc	20210210	13.87	13.87	12.89	13.37	363400	13.37	down	down	correct
LIDRW.US	AEye Inc	20210210	3.02	3.2	3	3.05	120500	3.05	up	up	correct
LIFE.US	aTyr Pharma Inc	20210210	7.3	7.34	5.66	6.21	2959400	6.21	down	down	correct
LILA.US	Liberty Latin America Ltd	20210210	11.84	11.84	11.575	11.64	230200	11.64	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210210	11.54	11.67	11.42	11.44	730000	11.44	down	down	correct
LILM.US	Lilium NV	20210210	13.71	13.77	13.21	13.61	626900	13.61	down	down	correct
LILMW.US	Lilium Equity Warrants	20210210	3.72	3.72	3.54	3.54	194300	3.54	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20210210	6.12	6.14	5.8	5.87	188800	5.87	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210210	18.83	19.79	18.34	18.46	215271	18.46	down	up	incorrect
LINK.US	Interlink Electronics Inc	20210210	14.12	19	14.12	17.61	24193	17.61	up	up	correct
LIQT.US	LiqTech International Inc	20210210	11.6	11.75	11.18	11.47	109300	11.47	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20210210	87.53	89.5	86.09	88.72	1472600	88.72	up	up	correct
LIVE.US	Live Ventures Incorporated	20210210	28.76	29.05	28.07	28.84	12500	28.84	up	up	correct
LIVN.US	LivaNova PLC	20210210	70.19	70.805	67.99	70	545000	70	down	down	correct
LIVX.US	LiveXLive Media Inc	20210210	4.47	4.905	4.44	4.82	2278900	4.82	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210210	3.6	3.65	3.39	3.53	33857	3.53	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210210	1.02	1.22	1.02	1.2	900	1.2	up	up	correct
LIZI.US	Lizhi Inc	20210210	12.99	13.52	12.25	12.76	2329600	12.76	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20210210	10.439	10.52	10.42	10.45	14601	10.45	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20210210	7.68	7.85	7.01	7.12	294695	7.12	down	down	correct
LK.US	Luckin Coffee Inc	20210210	0.07	0.075	0.07	0.075	184000	0.075	up	up	correct
LKCO.US	Luokung Technology Corp	20210210	1.05	1.34	1.02	1.11	34148400	1.11	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20210210	65.4	65.88	64.29	64.73	111250	63.6459	down	down	correct
LKQ.US	LKQ Corporation	20210210	37.47	37.82	37.21	37.62	1091225	37.4565	up	up	correct
LLL.US	JX Luxventure Ltd	20210210	5.09	5.15	4.6301	4.91	353768	4.91	down	up	incorrect
LLNW.US	Limelight Networks Inc	20210210	4.99	4.99	4.49	4.63	6095500	4.63	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20210210	12.5	12.66	12.42	12.475	427600	12.475	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210210	10.43	10.46	10.4	10.44	50500	10.44	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210210	49.08	49.65	47.15	47.72	110140	47.3087	down	down	correct
LMB.US	Limbach Holdings Inc	20210210	13.25	13.76	13	13	1101300	13	down	down	correct
LMFA.US	LM Funding America Inc	20210210	2.2	2.2	1.88	2.04	7368945	10.2	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210210	6.38	6.95	5.76	6.43	2982300	6.43	up	up	correct
LMNR.US	Limoneira Company	20210210	16.28	16.55	15.76	16.13	25967	15.8394	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210210	22.38	23.105	21.43	22.03	92700	22.03	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210210	12.07	12.168	11.91	12.1	38042	11.59	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210210	25.985	26.07	25.9	26	71105	24.7221	up	down	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20210210	25.26	25.29	25.1593	25.17	6841	23.7502	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210210	25.3	25.4145	25.25	25.41	3430	23.9524	up	up	correct
LMST.US	Limestone Bancorp Inc	20210210	14.65	14.65	14	14.15	8800	14.15	down	down	correct
LNDC.US	Landec Corporation	20210210	12.11	12.19	11.53	11.93	117615	11.93	down	down	correct
LNSR.US	LENSAR Inc	20210210	8	8.41	7.75	7.87	34637	7.87	down	down	correct
LNT.US	Alliant Energy Corporation	20210210	49.14	49.52	48.855	49.12	800374	48.0889	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210210	20.15	20.15	19.4	19.68	689000	19.68	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210210	5.46	5.47	5.33	5.4	15157	5.0041	down	down	correct
LOB.US	Live Oak Bancshares Inc	20210210	44.8	46.15	44.8	44.97	226425	44.8992	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210210	20.98	21.25	20.63	20.95	189041	20.95	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20210210	9.18	9.32	8.75	8.96	84300	8.96	down	up	incorrect
LOGI.US	Logitech International S.A	20210210	117.54	117.592	114.86	115.8	584770	114.66	down	down	correct
LOOP.US	Loop Industries Inc	20210210	12.44	12.44	11.48	11.48	97000	11.48	down	down	correct
LOPE.US	Grand Canyon Education Inc	20210210	99.94	102.38	99.75	100.29	263607	100.29	up	up	correct
LORL.US	Loral Space & Communications Inc	20210210	39.43	39.6495	36.5153	38.54	562674	38.54	down	down	correct
LOTZ.US	CarLotz Inc	20210210	9.71	9.724	9.06	9.35	4505500	9.35	down	down	correct
LOTZW.US	CarLotz Inc	20210210	2.6	2.6	2.29	2.44	118831	2.44	down	down	correct
LOVE.US	The Lovesac Company	20210210	52.53	54.37	50.41	53.7	282000	53.7	up	up	correct
LPCN.US	Lipocine Inc	20210210	2.105	2.28	2	2.12	7619970	2.12	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210210	126.88	128.82	126.055	128.71	527614	127.8594	up	up	correct
LPRO.US	Open Lending Corporation	20210210	42	42.43	40.93	41.83	1103000	41.83	down	down	correct
LPSN.US	LivePerson Inc	20210210	70.11	72.11	67.7312	68.73	898985	68.73	down	down	correct
LPTH.US	LightPath Technologies Inc	20210210	4.29	4.33	3.8	4.05	674100	4.05	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210210	2.93	3.24	2.711	2.99	3679500	2.99	up	up	correct
LQDA.US	Liquidia Corporation	20210210	3.465	3.51	3.11	3.3	1161180	3.3	down	down	correct
LQDT.US	Liquidity Services Inc	20210210	16.86	17.72	16.1	16.21	612392	16.21	down	down	correct
LRCX.US	Lam Research Corporation	20210210	533	536.67	521.28	532.5	868154	527.6918	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20210210	15.88	16	15.56	15.875	16846	15.875	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210210	20.53	20.53	19.1	19.5	70400	19.5	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20210210	14.44	14.44	14.41	14.41	599	13.9068	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20210210	44.49	45.29	43.6401	44.72	682271	44.72	up	up	correct
LSEA.US	Landsea Homes Corporation	20210210	9.29	9.5	9.18	9.34	296600	9.34	up	up	correct
LSEAW.US	Landsea Homes Corporation	20210210	0.288	0.2899	0.253	0.2708	638670	0.2708	down	down	correct
LSTR.US	Landstar System Inc	20210210	153.2	153.32	150.72	151.48	389697	150.6372	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210210	44.21	44.21	43.19	43.46	314600	43.46	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210210	44.17	44.17	44.17	44.17	0	44.17
LSXMK.US	The Liberty SiriusXM Group	20210210	43.64	43.65	42.59	42.73	643200	42.73	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210210	5.72	5.72	5.72	5.72	0	5.6275
LTBR.US	Lightbridge Corporation	20210210	9.56	10.38	8.71	9.14	488200	9.14	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210210	5.47	5.47	5.47	5.47	0	5.3724
LTCH.US	Latch Inc	20210210	15.93	17.31	15.9	16.67	2219555	16.67	up	up	correct
LTCHW.US	Latch Inc	20210210	4.1	4.79	3.95	4.1	268800	4.1
LTIFX.US	LTIFX	20210210	5.77	5.77	5.77	5.77	0	5.77
LTRN.US	Lantern Pharma Inc	20210210	19	19.1	17.61	19.03	112200	19.03	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210210	5.25	5.3899	5.04	5.2	494444	5.2	down	up	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210210	30.5	30.5	30.5	30.5	800	30.5
LTRX.US	Lantronix Inc	20210210	5.09	5.2	4.88	5.09	327500	5.09
LULU.US	Lululemon Athletica Inc	20210210	341.2	344.91	338.01	341.39	919339	341.39	up	up	correct
LUMO.US	Lumos Pharma Inc	20210210	19.47	19.47	17.89	17.89	18000	17.89	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210210	12.29	12.45	11.9	11.97	164100	11.97	down	down	correct
LUNG.US	Pulmonx Corporation	20210210	58.91	59	57.21	58.1	84700	58.1	down	down	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210210	12	12.23	11.49	11.81	778000	11.81	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210210	12.76	13.25	12.5	12.85	586300	12.85	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210210	3.39	3.5227	3.01	3.34	242051	3.34	down	down	correct
LVO.US	LiveOne Inc	20210210	4.47	4.905	4.44	4.82	2278900	4.82	up	up	correct
LVOX.US	LiveVox Holding Inc	20210210	10.2	10.24	10.13	10.14	798300	10.14	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210210	11.6	11.6	11.6	11.6	379	11.6
LWAY.US	Lifeway Foods Inc	20210210	6.75	6.8	6.43	6.61	44168	6.61	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210210	1.89	1.92	1.69	1.78	380700	1.78	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210210	10.7	11.745	10.7	11.7	5867763	11.7	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210210	8.01	8.2398	8.01	8.2398	7477	8.2398	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210210	8.67	8.81	8.27	8.38	1510100	8.38	down	down	correct
LYFT.US	Lyft Inc	20210210	58.5	59.4	55.26	56.21	20503900	56.21	down	down	correct
LYL.US	Dragon Victory International Limited	20210210	2.75	2.771	2.4	2.575	247800	2.575	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210210	10.53	10.96	10.41	10.81	172000	10.81	up	up	correct
LYTS.US	LSI Industries Inc	20210210	9.89	9.97	9.64	9.8	94487	9.6244	down	up	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20210210	7.58	9.15	7.1	8.7	758800	8.7	up	up	correct
MACU.US	Mallard Acquisition Corp	20210210	10.34	10.34	10.27	10.27	700	10.27	down	down	correct
MACUU.US	Mallard Acquisition Corp	20210210	11	11.65	11	11.45	2300	11.45	up	up	correct
MACUW.US	Mallard Acquisition Corp	20210210	0.86	0.8989	0.8114	0.84	23702	0.84	down	down	correct
MANH.US	Manhattan Associates Inc	20210210	140.18	143.18	138.11	142.26	584018	142.26	up	up	correct
MANT.US	ManTech International Corporation	20210210	88.97	89.07	85.7	85.93	160853	84.2673	down	up	incorrect
MAPS.US	WM Technology Inc	20210210	25.76	28.25	23.41	26.83	2449500	26.83	up	up	correct
MAPSW.US	WM Technology Inc	20210210	11.89	11.94	10	11.23	245945	11.23	down	down	correct
MAR.US	Marriott International Inc	20210210	127.07	128.93	126.16	126.75	1699892	126.75	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20210210	34.66	36.35	30.63	34.01	30291700	34.01	down	down	correct
MARK.US	Remark Holdings Inc	20210210	4.42	4.5	3.94	4.36	5341900	4.36	down	down	correct
MARPS.US	Marine Petroleum Trust	20210210	5.52	7	5.52	6.22	508742	5.933	up	up	correct
MASI.US	Masimo Corporation	20210210	268.17	268.8945	262.855	266.87	202415	266.87	down	down	correct
MASS.US	908 Devices Inc	20210210	75.93	77.35	63.33	68.41	439000	68.41	down	down	correct
MAT.US	Mattel Inc	20210210	19.0268	19.0268	17.5535	18.47	6795202	18.47	down	down	correct
MATW.US	Matthews International Corporation	20210210	34.16	34.16	33.29	33.92	135519	33.534	down	up	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20210210	55.48	57.97	51.71	51.99	852700	51.99	down	down	correct
MAYS.US	J.W. Mays Inc	20210210	28.45	28.45	28.45	28.45	0	28.45
MBAY.US	MediaBay Inc	20210210	0.37	0.37	0.01	0.01	19253	0.01	down	down	correct
MBCN.US	Middlefield Banc Corp	20210210	22.32	22.32	21.9	21.9	9934	21.2746	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210210	2.8	2.84	2.3	2.64	1446200	2.64	down	down	correct
MBIN.US	Merchants Bancorp	20210210	32.86	32.8754	31.52	32.46	63269	32.1784	down	down	correct
MBINO.US	Merchants Bancorp	20210210	25.88	26.27	25.85	25.91	23500	24.4794	up	up	correct
MBINP.US	Merchants Bancorp	20210210	27.16	27.35	27.101	27.35	5100	25.6598	up	up	correct
MBIO.US	Mustang Bio Inc	20210210	4.77	4.81	4.47	4.64	2574700	4.64	down	down	correct
MBNKP.US	Medallion Bank	20210210	24.4	24.45	23.826	24.02	2900	22.2525	down	down	correct
MBOT.US	Microbot Medical Inc	20210210	9.94	10	8.89	9.55	296000	9.55	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20210210	5.5	5.74	5.19	5.5	7075860	5.5
MBUU.US	Malibu Boats Inc	20210210	77.3	81.73	76.19	79.64	447919	79.64	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210210	29.95	30.14	29.1677	29.52	35630	28.448	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210210	10.5	10.561	10.5	10.561	400	10.561	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210210	8.52	8.8	8.445	8.7	115277	8.468	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210210	14.85	14.86	14.695	14.77	30300	14.6777	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210210	11.46	11.46	11.46	11.46	0	10.8452
MCFE.US	McAfee Corp	20210210	20.59	21.63	19.93	20.8	1121000	17.5488	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210210	30.93	31.7	26.47	28.69	484700	28.69	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210210	152.44	154.52	149.44	151.64	3733600	74.9787	down	down	correct
MCHX.US	Marchex Inc	20210210	3.04	3.37	2.93	3.07	224300	3.07	up	up	correct
MCMJ.US	Merida Merger Corp. I	20210210	11.062	11.24	10.78	10.9	228500	10.9	down	down	correct
MCMJW.US	Merida Merger Corp. I	20210210	2.15	3.05	2.01	2.65	173064	2.65	up	up	correct
MCRB.US	Seres Therapeutics Inc	20210210	28.65	29.14	25.45	25.79	913149	25.79	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210210	57.88	57.88	56.36	56.97	80976	56.97	down	down	correct
MDB.US	MongoDB Inc	20210210	417.79	428.965	410.01	417.34	758400	417.34	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20210210	125.2	128.04	121.95	122.67	158900	122.67	down	down	correct
MDGS.US	Medigus Ltd	20210210	3.68	3.75	3.3	3.52	3590700	3.52	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210210	1.06	1.25	1.06	1.09	332914	1.09	up	up	correct
MDIA.US	MediaCo Holding Inc	20210210	4.29	4.34	3.81	3.95	63700	3.95	down	down	correct
MDJH.US	MDJM Ltd	20210210	5.04	5.091	4.4	4.57	81500	4.57	down	down	correct
MDLZ.US	Mondelez International Inc	20210210	55.84	55.94	54.98	55.25	12875360	54.0741	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210210	4.19	4.29	4.04	4.07	192400	4.07	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210210	3.11	3.17	2.72	2.75	2428154	2.6627	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20210210	19.9	20.17	19.9	20.17	1500	18.9398	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210210	17.81	17.96	17.3	17.69	1163228	17.69	down	down	correct
MDVL.US	Medavail Holdings Inc	20210210	13.69	13.869	12.73	13.41	199600	13.41	down	down	correct
MDWD.US	MediWound Ltd	20210210	5.9	5.9993	5.61	5.87	94820	5.87	down	down	correct
MDWT.US	Midwest Holding Inc	20210210	51.6	54.3	51.6	54	4800	54	up	up	correct
MDXG.US	MiMedx Group Inc	20210210	10.63	10.75	10.09	10.21	352248	10.21	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210210	14.93	14.97	13.8	14.29	5553125	14.29	down	down	correct
MEDP.US	Medpace Holdings Inc	20210210	158.95	166.72	157.715	165.47	333300	165.47	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210210	7.98	7.98	6.792	7.4	148500	7.4	down	down	correct
MEIP.US	MEI Pharma Inc	20210210	4.37	4.38	3.95	4.21	1728900	4.21	down	up	incorrect
MELI.US	MercadoLibre Inc	20210210	1878	1930	1863.99	1905.27	339404	1905.27	up	up	correct
MEOH.US	Methanex Corporation	20210210	40.79	41.25	39.63	40.01	362306	39.6778	down	down	correct
MERC.US	Mercer International Inc	20210210	13.04	13.44	12.81	13.33	215787	13.0531	up	up	correct
MESA.US	Mesa Air Group Inc	20210210	8.54	9.82	8.18	9.59	4882700	9.59	up	up	correct
MESO.US	Mesoblast Limited	20210210	9.99	10.1	9.72	9.91	678600	9.91	down	down	correct
METC.US	Ramaco Resources Inc	20210210	3.55	3.6	3.3	3.35	105500	3.35	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20210210	2.94	2.94	2.61	2.78	2949500	2.78	down	up	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20210210	0.5051	0.6795	0.5051	0.5975	64483	0.5975	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210210	5.08	5.08	4.33	4.33	498600	4.33	down	down	correct
MFIN.US	Medallion Financial Corp	20210210	6.59	6.61	6.41	6.46	38121	6.46	down	down	correct
MGEE.US	MGE Energy Inc	20210210	65.47	65.98	64.87	65.73	67706	64.3879	up	down	incorrect
MGI.US	MoneyGram International Inc	20210210	9.8	10.22	8.83	9.02	5530000	9.02	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20210210	17.8	17.96	17.22	17.48	71602	17.0629	down	down	correct
MGLN.US	Magellan Health Inc	20210210	93.74	93.98	93.15	93.52	158818	93.52	down	down	correct
MGNI.US	Magnite Inc	20210210	62.3	63.7298	56.8096	57.64	5159226	57.64	down	down	correct
MGNX.US	MacroGenics Inc	20210210	22.49	22.75	21.39	21.5	394700	21.5	down	down	correct
MGPI.US	MGP Ingredients Inc	20210210	67.35	69.29	65.48	66.31	166715	65.8399	down	up	incorrect
MGRC.US	McGrath RentCorp	20210210	79.88	79.88	79	79.6	53910	78.285	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210210	10.75	11.12	10.39	10.98	315100	10.98	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210210	15.84	15.99	15.39	15.84	75200	15.84
MGYR.US	Magyar Bancorp Inc	20210210	10.51	10.65	10.51	10.51	660	8.5175
MHLD.US	Maiden Holdings Ltd	20210210	2.59	2.67	2.46	2.66	402100	2.66	up	down	incorrect
MICT.US	MICT Inc	20210210	2.89	2.89	2.48	2.665	2430200	2.665	down	down	correct
MIDD.US	The Middleby Corporation	20210210	138.09	138.22	134.51	134.74	812474	134.74	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210210	0.7	0.79	0.66	0.7	243393	0.7
MILE.US	Metromile Inc	20210210	17.83	19.99	17	17	2038900	17	down	up	incorrect
MILEW.US	Metromile Inc	20210210	5.75	6.0201	4.45	4.68	286685	4.68	down	up	incorrect
MIME.US	Mimecast Limited	20210210	44.45	44.75	43	43.52	535300	43.52	down	down	correct
MIND.US	MIND Technology Inc	20210210	2.72	3.05	2.7	2.75	1965300	2.75	up	up	correct
MINDP.US	MIND Technology Inc	20210210	22.75	23	22.66	23	9110	21.5044	up	up	correct
MINM.US	Minim Inc. Common Stock	20210210	3.58	3.58	3.32	3.32	3900	3.32	down	down	correct
MIR.US	WT	20210210	3.82	3.93	3.61	3.68	297870	3.68	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210210	22.03	22.142	20.7	21.22	107800	21.22	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210210	8.6	8.836	8.42	8.55	74100	8.55	down	down	correct
MITK.US	Mitek Systems Inc	20210210	16.93	17.2	16.18	16.27	1327800	16.27	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20210210	2.24	2.48	2.2	2.35	1181800	2.35	up	up	correct
MKD.US	Molecular Data Inc	20210210	1.47	1.49	1.31	1.43	4439500	1.43	down	down	correct
MKSI.US	MKS Instruments Inc	20210210	149.92	153.16	149.25	151.82	559104	151.2189	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210210	10.88	11.1	10.85	10.97	99525	10.97	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20210210	561.35	561.35	549.93	553.99	172085	551.5058	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20210210	5.12	5.4	4.61	4.95	25400	4.95	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20210210	278.26	284.24	277.4225	281.69	27426	281.0366	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210210	10.22	10.399	10.13	10.24	163200	10.24	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210210	10.9	11.02	10.89	11	101200	11	up	up	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210210	1.4	1.66	1.4	1.61	114264	1.61	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20210210	17.56	17.89	17.44	17.63	1830716	17.63	up	up	correct
MLHR.US	Herman Miller Inc	20210210	38.96	38.97	38.32	38.48	184899	37.9821	down	up	incorrect
MLKN.US	MillerKnoll Inc	20210210	38.96	38.97	38.32	38.48	184899	37.8124	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210210	16.4	16.4	16.4	16.4	362	16.4
MMAT.US	Meta Materials Inc	20210210	3.66	6.28	3.44	5.2	138599400	5.2	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20210210	2.47	2.66	2.26	2.37	630589	2.3569	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210210	1.92	1.97	1.87	1.88	49500	1.88	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20210210	59.94	60.065	59.305	59.96	293789	59.96	up	up	correct
MMYT.US	MakeMyTrip Limited	20210210	31.26	31.86	29.5446	31.3	529812	31.3	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210210	2.76	2.8	2.669	2.74	99654	2.5146	down	down	correct
MNDT.US	Mandiant Inc.	20210210	21.51	21.7	20.6601	21.19	3933790	21.19	down	down	correct
MNKD.US	MannKind Corporation	20210210	5.7	5.97	5.39	5.53	7512200	5.53	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210210	3.59	3.61	3.39	3.4995	4190457	3.4995	down	down	correct
MNOV.US	MediciNova Inc	20210210	6.47	6.47	6.1	6.31	184100	6.31	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20210210	8.67	8.8	8	8.4	80300	8.4	down	down	correct
MNRO.US	Monro Inc	20210210	61.76	62.81	60.9	61.36	263932	60.3656	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20210210	19.09	19.43	18.425	19.12	15409	19.12	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210210	26.3	26.3	26.25	26.26	2000	24.4907	down	down	correct
MNST.US	Monster Beverage Corporation	20210210	91.17	91.19	89.36	90.45	1633852	90.45	down	down	correct
MNTK.US	Montauk Renewables Inc	20210210	13.25	13.57	12.9	13	288400	13	down	down	correct
MNTS.US	Momentus Inc	20210210	27.94	29.18	24.5	26.46	1181118	26.46	down	down	correct
MNTSW.US	Momentus Inc	20210210	11.4	11.9	10.07	10.95	157005	10.95	down	up	incorrect
MNTV.US	Momentive Global Inc	20210210	27.79	27.99	27.22	27.67	388138	27.67	down	down	correct
MNTX.US	Manitex International Inc	20210210	6.11	6.26	6.08	6.26	8100	6.26	up	down	incorrect
MODV.US	ModivCare Inc	20210210	176.95	183.24	174.87	179.24	67743	179.24	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210210	28.685	28.685	28.09	28.13	29240	27.3029	down	down	correct
MOGO.US	Mogo Inc	20210210	9.8	9.93	8.22	9.07	5701500	9.07	down	down	correct
MOHO.US	ECMOHO Limited	20210210	3.18	3.2	2.88	2.97	194100	2.97	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20210210	27.85	27.95	27.25	27.25	68232	27.25	down	down	correct
MOMO.US	Momo Inc	20210210	17.97	19.18	17.875	18.18	9920801	17.4436	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210210	10.4	10.43	10.4	10.42	32500	10.42	up	down	incorrect
MOR.US	MorphoSys AG	20210210	29.65	29.65	29	29.075	13100	29.075	down	down	correct
MORF.US	Morphic Holding Inc	20210210	39.13	39.56	36.56	37.32	64800	37.32	down	down	correct
MORN.US	Morningstar Inc	20210210	238.66	241.33	236.44	240.47	89312	239.5759	up	down	incorrect
MOSY.US	MoSys Inc	20210210	4.33	4.5	3.89	4.03	785285	4.03	down	down	correct
MOTN.US	Motion Acquisition Corp	20210210	10.68	10.68	10.42	10.57	27100	10.57	down	down	correct
MOTNU.US	Motion Acquisition Corp	20210210	10.97	10.99	10.91	10.91	14900	10.91	down	down	correct
MOTNW.US	Motion Acquisition Corp	20210210	2	2	1.82	1.88	22331	1.88	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210210	1.78	1.8	1.55	1.66	3353000	1.66	down	down	correct
MOXC.US	Moxian Inc	20210210	2.68	2.68	2.256	2.5	375200	2.5	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20210210	23	23.5	22.01	22.03	123400	22.03	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20210210	24.06	24.06	23.29	23.81	14910	23.3087	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210210	379.97	383.705	370.57	373.74	657143	371.5799	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20210210	6.08	6.3	5.85	6.02	156100	6.02	down	up	incorrect
MRBK.US	Meridian Corporation	20210210	22.7	22.89	22.23	22.7	27215	21.484
MRCC.US	Monroe Capital Corporation	20210210	8.86	8.9393	8.74	8.78	96359	8.0064	down	down	correct
MRCY.US	Mercury Systems Inc	20210210	74.61	75.56	73.605	74.49	256080	74.49	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210210	3.37	3.39	2.9	3.05	9493900	3.05	down	down	correct
MRIN.US	Marin Software Incorporated	20210210	3.1	3.1	2.51	2.71	3219000	2.71	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210210	3.18	3.38	3	3.29	916000	3.29	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20210210	14.03	14.235	13.58	13.74	28712	13.4883	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210210	13.7	14.825	13.7	13.87	60600	13.87	up	up	correct
MRNA.US	Moderna Inc	20210210	182.74	185.22	176.37	179.34	7067541	179.34	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210210	15.12	15.5	14.63	15.08	318312	15.08	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20210210	23.72	24.29	22.72	23.49	500200	23.49	down	down	correct
MRTN.US	Marten Transport Ltd	20210210	17.295	17.58	17.15	17.46	298915	16.7851	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20210210	213.09	214.43	205.47	205.84	365600	205.84	down	down	correct
MRUS.US	Merus N.V	20210210	25.575	26.5	23.32	23.59	210500	23.59	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210210	35.99	36.63	34.1	34.51	475800	34.51	down	down	correct
MRVL.US	Marvell Technology Inc	20210210	51.26	51.38	49.84	50.59	7117932	50.4287	down	down	correct
MSBI.US	Midland States Bancorp Inc	20210210	22.35	22.39	21.45	21.45	148293	20.5014	down	up	incorrect
MSEX.US	Middlesex Water Company	20210210	85.32	85.62	81.82	82.67	123021	81.6656	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20210210	12	12	12	12	0	11.3562
MSFIX.US	The Multi	20210210	12.25	12.25	12.25	12.25	0	11.5924
MSFT.US	Microsoft Corporation	20210210	245	245.92	240.89	242.82	22186711	240.8015	down	up	incorrect
MSFYX.US	The Multi	20210210	11.64	11.64	11.64	11.64	0	11.0157
MSGM.US	Motorsport Games Inc	20210210	30.53	30.96	29.1	30	38900	30	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210210	1196.01	1199	950.36	974.48	2297254	974.48	down	down	correct
MSVB.US	Mid	20210210	15.95	15.95	15.95	15.95	400	15.8161
MTAC.US	MedTech Acquisition Corporation	20210210	10.5	10.61	10.37	10.48	141300	10.48	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20210210	11.08	11.24	11	11.2	92600	11.2	up	down	incorrect
MTACW.US	MedTech Acquisition Corporation	20210210	2.91	2.92	2.5	2.8	33600	2.8	down	up	incorrect
MTBC.US	CareCloud Inc	20210210	12.69	12.84	11.65	11.88	211800	11.88	down	down	correct
MTBCP.US	CareCloud Inc	20210210	26.93	27.18	26.7628	26.9499	14438	24.6904	up	down	incorrect
MTC.US	Mmtec Inc	20210210	3.024	3.024	2.55	2.73	1172100	2.73	down	down	correct
MTCH.US	Match Group Inc	20210210	165.6	173.54	162.525	171.07	4873609	171.07	up	down	incorrect
MTCR.US	Metacrine Inc	20210210	10.41	10.5	10	10.09	75400	10.09	down	up	incorrect
MTEM.US	Molecular Templates Inc	20210210	13.09	13.25	12.25	12.81	203500	12.81	down	down	correct
MTEX.US	Mannatech Incorporated	20210210	18.5	18.5625	18.5	18.5	2229	17.3183
MTLS.US	Materialise NV	20210210	84.39	87.29	74.025	74.98	509816	74.98	down	down	correct
MTP.US	Midatech Pharma plc	20210210	3.038	3.4	2.87	3.04	1510900	3.04	up	up	correct
MTRX.US	Matrix Service Company	20210210	12.9	13.41	12.715	13.04	236993	13.04	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210210	65.04	66.3	64	65.64	420776	65.64	up	up	correct
MTTR.US	Matterport Inc	20210210	18.83	19.11	15.92	17.33	7838800	17.33	down	down	correct
MTTRW.US	Matterport Inc	20210210	5.47	5.47	4.18	4.33	805425	4.33	down	down	correct
MU.US	Micron Technology Inc	20210210	84	84.44	81.3	82.35	9869151	82.1475	down	up	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20210210	10.27	10.3	10.2	10.21	32600	10.21	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210210	10.88	10.9	10.69	10.71	250800	10.71	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210210	1.39	1.39	1.22	1.24	118700	1.24	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210210	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210210	14.92	15.95	13.45	14.55	1963500	14.55	down	down	correct
MVBF.US	MVB Financial Corp	20210210	23.9799	24.1999	23.81	24.11	47860	23.7966	up	up	correct
MVIS.US	MicroVision Inc	20210210	15.31	15.65	13.08	14	17372700	14	down	up	incorrect
MVST.US	Microvast Holdings Inc	20210210	19.88	20.105	18.85	19.89	3348500	19.89	up	down	incorrect
MYFW.US	First Western Financial Inc	20210210	18.93	18.93	18.5	18.5	9800	18.5	down	down	correct
MYGN.US	Myriad Genetics Inc	20210210	29	29.28	27.9654	28.24	467817	28.24	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210210	3.45	4.476	3.44	4.05	5853223	8.1	up	down	incorrect
MYPS.US	Playstudios Inc	20210210	11.14	11.25	10.84	11.24	847000	11.24	up	up	correct
MYPSW.US	MYPSW	20210210	2.9	2.9	2.65	2.75	219600	2.75	down	down	correct
MYRG.US	MYR Group Inc	20210210	60.06	60.75	58.99	60.1	92015	60.1	up	up	correct
MYSZ.US	My Size Inc	20210210	1.76	1.79	1.6	1.72	639600	1.72	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20210210	10.59	10.68	10.48	10.62	112800	10.62	up	up	correct
NAII.US	Natural Alternatives International Inc	20210210	18.19	18.43	15.74	17.66	233400	17.66	down	down	correct
NAKD.US	Naked Brand Group Limited	20210210	1.172	1.58	1.16	1.52	30660165	22.8	up	up	correct
NAOV.US	NanoVibronix Inc	20210210	1.584	1.6	1.38	1.47	6227500	1.47	down	down	correct
NARI.US	Inari Medical Inc	20210210	113.89	118	111.67	112.55	644700	112.55	down	down	correct
NATH.US	Nathan's Famous Inc	20210210	62	62	60.5	60.97	7005	59.6672	down	up	incorrect
NATI.US	National Instruments Corporation	20210210	44.56	45.35	44.43	45.04	865850	44.1822	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210210	17.55	17.6	16.98	17.51	77827	16.5831	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210210	20.04	22	19.15	19.9	739840	19.9	down	down	correct
NAVI.US	Navient Corporation	20210210	12.64	12.73	12.2899	12.38	1618119	11.9371	down	down	correct
NBEV.US	NewAge Inc	20210210	4.42	4.55	3.96	4.37	8942080	4.37	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20210210	115.98	119.99	115.01	119	753459	119	up	up	correct
NBN.US	Northeast Bank	20210210	28.41	28.7	27.8	28.44	35854	28.4134	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210210	3.45	3.49	3.06	3.26	2327354	3.26	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210210	12.6	12.89	11.49	11.53	358522	11.53	down	down	correct
NBTB.US	NBT Bancorp Inc	20210210	35.87	36.16	35.44	35.52	139786	34.4824	down	down	correct
NBTX.US	Nanobiotix S.A	20210210	18.48	18.48	17.98	18.19	9300	18.19	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210210	73.65	73.65	71.82	72.12	28100	72.12	down	down	correct
NCMI.US	National CineMedia Inc	20210210	4.11	4.3	4.0319	4.2	510496	3.9783	up	up	correct
NCNA.US	NuCana plc	20210210	6.39	6.39	5.948	6.07	338100	6.07	down	down	correct
NCNO.US	nCino Inc	20210210	78.85	80.18	77.4	78.65	1313100	78.65	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20210210	36.67	37.004	34.33	34.81	4100	34.81	down	down	correct
NCTY.US	The9 Limited	20210210	34.85	41.73	31	36.31	3324300	36.31	up	up	correct
NDAQ.US	Nasdaq Inc	20210210	144	144.39	141.14	142.47	525087	140.7656	down	down	correct
NDLS.US	Noodles & Company	20210210	9.46	9.79	9.38	9.61	409648	9.61	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210210	2.48	2.48	2.12	2.33	1760700	2.33	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210210	0.61	0.689	0.5207	0.5887	114816	0.5887	down	up	incorrect
NDSN.US	Nordson Corporation	20210210	188.68	190.22	186.99	189.93	149282	188.363	up	up	correct
NEE.US	PQ	20210210	54.4	54.64	54.15	54.25	226339	51.8102	down	down	correct
NEGG.US	Newegg Commerce Inc	20210210	8.41	9.8	8.02	9.08	1860300	9.08	up	up	correct
NEO.US	NeoGenomics Inc	20210210	57.99	59.2	56.66	58.12	1525188	58.12	up	up	correct
NEOG.US	Neogen Corporation	20210210	87.64	88.3325	86.415	86.88	116715	43.44	down	down	correct
NEON.US	Neonode Inc	20210210	8.25	8.35	8.02	8.33	46100	8.33	up	up	correct
NEPH.US	Nephros Inc	20210210	8.3	8.36	7.66	8.15	42100	8.15	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210210	3.6	3.6	2.88	3.15	27165800	3.15	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210210	3.54	3.564	3.32	3.35	987000	3.35	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20210210	12.02	12.3	11.8	12.24	154800	12.24	up	down	incorrect
NESRW.US	NESRW	20210210	2	2.15	2	2.14	1575	2.14	up	up	correct
NETE.US	Net Element Inc	20210210	14.92	15.95	13.45	14.55	1963500	14.55	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20210210	21.7	22.13	21.67	21.79	104439	19.6307	up	up	correct
NEXT.US	NextDecade Corporation	20210210	2.52	2.56	2.4	2.48	466800	2.48	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210210	13.7	13.82	13.47	13.5	94009	13.196	down	down	correct
NFE.US	New Fortress Energy Inc	20210210	51.55	52	49.69	50.97	359658	50.375	down	up	incorrect
NFLX.US	Netflix Inc	20210210	562.5	566.65	553.463	563.59	3991264	563.59	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210210	28.08	28.73	27.54	28.3	197500	28.3	up	up	correct
NGMS.US	NeoGames S.A	20210210	29.02	29.68	28.4	29.06	66800	29.06	up	down	incorrect
NH.US	NantHealth Inc	20210210	5.17	5.29	4.71	5.07	588700	5.07	down	down	correct
NHTC.US	Natural Health Trends Corp	20210210	7.4	7.68	6.97	7.49	90970	6.76	up	up	correct
NICE.US	NICE Ltd	20210210	279.79	281.94	277.11	278.39	148500	278.39	down	down	correct
NICHX.US	NICHX	20210210	26.84	26.84	26.84	26.84	0	26.0424
NICK.US	Nicholas Financial Inc	20210210	10.73	10.75	10.58	10.74	26300	10.74	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210210	21.59	21.64	20.21	20.56	56200	20.56	down	down	correct
NIU.US	Niu Technologies	20210210	44.79	46.97	43.28	45.15	1460100	45.15	up	down	incorrect
NK.US	NantKwest Inc	20210210	28.58	29.59	25.88	26.29	1313700	26.29	down	down	correct
NKLA.US	Nikola Corporation	20210210	22.77	24.14	22.43	22.97	9963800	22.97	up	down	incorrect
NKSH.US	National Bankshares Inc	20210210	32.22	32.39	32.1	32.1	6184	30.8754	down	down	correct
NKTR.US	Nektar Therapeutics	20210210	22.8	23.89	22.25	23.2	1572800	23.2	up	up	correct
NKTX.US	Nkarta Inc	20210210	56.23	57.97	53.42	53.96	276300	53.96	down	down	correct
NLOK.US	NortonLifeLock Inc	20210210	22.11	22.16	21.475	21.65	5825319	21.2143	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20210210	3.26	3.3	3.05	3.0503	74577	3.0503	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210210	0.7893	0.86	0.72	0.8	37394	0.8	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20210210	14.2	14.578	13.23	13.33	252600	13.33	down	down	correct
NMFC.US	New Mountain Finance Corporation	20210210	11.88	12.16	11.88	12.09	533369	11.051	up	up	correct
NMIH.US	NMI Holdings Inc	20210210	23.29	23.59	22.77	23	552572	23	down	down	correct
NMMC.US	North Mountain Merger Corp	20210210	10.66	11.26	10.6	10.7	187500	10.7	up	up	correct
NMMCU.US	North Mountain Merger Corp	20210210	11.16	11.16	11.16	11.16	200	11.16
NMMCW.US	North Mountain Merger Corp	20210210	1.7001	1.86	1.7001	1.86	5892	1.86	up	up	correct
NMRD.US	Nemaura Medical Inc	20210210	9.81	9.81	8.73	9.43	294800	9.43	down	down	correct
NMRK.US	Newmark Group Inc	20210210	8.62	8.7	8.4	8.54	838555	8.5134	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210210	3.5	3.95	3.13	3.6	130000	3.6	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20210210	2.01	2.1	1.81	1.86	11831100	1.86	down	down	correct
NNBR.US	NN Inc	20210210	7.14	7.223	6.91	6.97	97051	6.97	down	down	correct
NNDM.US	Nano Dimension Ltd	20210210	17	17.77	15.02	15.67	27090700	15.67	down	up	incorrect
NNOX.US	Nano	20210210	81.53	87.95	73.5	73.54	2643900	73.54	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210210	11.25	11.31	11	11.14	148900	11.14	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20210210	13.21	13.26	12.95	12.99	173200	12.99	down	down	correct
NOACW.US	Natural Order Acquisition Corp	20210210	2.25	2.25	1.83	1.89	183300	1.89	down	down	correct
NODK.US	NI Holdings Inc	20210210	17.11	17.5	17.11	17.38	4700	17.38	up	up	correct
NOTV.US	Inotiv Inc	20210210	13	15.22	12.9701	15.22	407203	15.22	up	up	correct
NOVN.US	Novan Inc	20210210	2.081	2.24	1.83	1.96	2735207	19.6	down	down	correct
NOVT.US	Novanta Inc	20210210	141.22	141.93	138.95	139.01	74708	139.01	down	down	correct
NPA.US	New Providence Acquisition Corp	20210210	23.09	25.37	20.44	21.28	4549600	21.28	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20210210	10.45	10.5	10.27	10.37	70000	10.37	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210210	5.77	6.06	5.26	5.66	790600	5.66	down	down	correct
NRC.US	National Research Corporation	20210210	52.53	52.53	49.9	51	51147	50.4575	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210210	35.97	35.97	35.36	35.45	19014	34.2574	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20210210	38.85	39.92	35.93	38.56	370900	38.56	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210210	16.34	16.34	16.34	16.34	0	15.299
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210210	16.51	16.51	16.51	16.51	0	15.5677
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210210	16.5	16.5	16.5	16.5	0	15.429
NRXP.US	NRx Pharmaceuticals Inc	20210210	42	43.3	39	39.4	75600	39.4	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210210	10.81	11.15	8.4	8.715	200266	8.715	down	down	correct
NSEC.US	The National Security Group Inc	20210210	11.9	11.9001	11.5	11.5	1156	11.3142	down	down	correct
NSIT.US	Insight Enterprises Inc	20210210	85.49	85.59	84.12	84.82	175711	84.82	down	down	correct
NSPR.US	InspireMD Inc	20210210	19.95	20.55	16.5	19.5	2896287	19.5	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210210	30.41	30.46	29.77	30.28	165400	30.28	down	down	correct
NSTG.US	NanoString Technologies Inc	20210210	78.94	79.5	70.44	77.01	734107	77.01	down	down	correct
NSYS.US	Nortech Systems Incorporated	20210210	8.5	8.51	8	8.29	11600	8.29	down	down	correct
NTAP.US	NetApp Inc	20210210	70	70.31	68.17	68.75	1847879	67.5117	down	down	correct
NTCT.US	NetScout Systems Inc	20210210	31	31.48	29.83	30.895	506544	30.895	down	down	correct
NTES.US	NetEase Inc	20210210	133.2	133.2	127.48	131.05	1825615	130.0235	down	down	correct
NTGR.US	NETGEAR Inc	20210210	42.12	42.7667	41.5901	41.97	322519	41.97	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20210210	14.356	14.71	14.3	14.4	36698	14.2268	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20210210	76.093	76.093	67.81	70.09	1235100	70.09	down	down	correct
NTNX.US	Nutanix Inc	20210210	35.05	35.39	34.05	34.51	814100	34.51	down	down	correct
NTRA.US	Natera Inc	20210210	119.13	119.73	113.432	118.29	551300	118.29	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20210210	25	28	25	28	806	28	up	up	correct
NTRS.US	Northern Trust Corporation	20210210	97.89	98.585	96.66	96.8	713651	94.4225	down	down	correct
NTRSO.US	Northern Trust Corporation	20210210	27.1	27.36	27.1	27.36	32600	26.1955	up	up	correct
NTUS.US	Natus Medical Incorporated	20210210	27.2	27.42	26.28	26.56	115217	26.56	down	down	correct
NTWK.US	NetSol Technologies Inc	20210210	4.68	4.7	4.55	4.68	70300	4.68
NUAN.US	Nuance Communications Inc	20210210	49.49	50.07	48.81	49.25	3542228	49.25	down	down	correct
NURO.US	NeuroMetrix Inc	20210210	4.53	4.7	4.1	4.32	425600	4.32	down	up	incorrect
NUVA.US	NuVasive Inc	20210210	58.4	60.645	57.92	59.95	1365111	59.95	up	up	correct
NUWE.US	Nuwellis Inc	20210210	10.4	10.59	9.21	9.78	314129	9.78	down	down	correct
NUZE.US	NuZee Inc	20210210	8.15	8.5	8.15	8.32	43400	8.32	up	up	correct
NVAX.US	Novavax Inc	20210210	315.18	323.554	283	298.36	3646527	298.36	down	up	incorrect
NVCN.US	Neovasc Inc	20210210	1.9	2.19	1.62	2	81174400	2	up	up	correct
NVCR.US	NovoCure Limited	20210210	188.85	194.75	181.19	182.81	455200	182.81	down	up	incorrect
NVDA.US	NVIDIA Corporation	20210210	578.53	596.2	573.655	590.57	12133808	147.5137	up	up	correct
NVEC.US	NVE Corporation	20210210	66.83	68.1599	65.61	65.62	11970	62.9613	down	up	incorrect
NVEE.US	NV5 Global Inc	20210210	99.97	102.3	97.5	100.51	53369	100.51	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210210	59.039	59.039	59.039	59.039	200	59.039
NVFY.US	Nova LifeStyle Inc	20210210	3.42	3.48	3.08	3.27	200957	3.27	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20210210	1.75	1.77	1.5	1.62	7007500	1.62	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210210	77.43	78.99	77.19	77.72	71481	77.72	up	up	correct
NVNO.US	enVVeno Medical Corp	20210210	7.95	8	7.11	7.6	3245900	7.6	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20210210	0.28	0.442	0.261	0.419	116300	0.419	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210210	3.8	3.99	3.5	3.97	29587	3.97	up	up	correct
NWBI.US	Northwest Bancshares Inc	20210210	13.85	13.86	13.57	13.6	579915	13.0221	down	down	correct
NWE.US	NorthWestern Corporation	20210210	57.11	57.89	56.83	57.54	209186	55.2452	up	up	correct
NWFL.US	Norwood Financial Corp	20210210	25.24	25.28	24.88	24.88	6765	24.1329	down	down	correct
NWL.US	Newell Brands Inc	20210210	26.51	26.59	26.08	26.23	2524831	25.2775	down	down	correct
NWLI.US	National Western Life Group Inc	20210210	202.845	204.0685	201.65	201.75	2910	201.421	down	down	correct
NWPX.US	Northwest Pipe Company	20210210	32.5	33.05	31.75	32	28970	32	down	down	correct
NWS.US	News Corporation	20210210	22.17	23.05	22	22.61	2209367	22.4135	up	down	incorrect
NWSA.US	News Corporation	20210210	22.3	22.89	22.2	22.62	3886186	22.4304	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20210210	20.97	21	19.81	19.87	345532	19.87	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210210	191.61	191.925	183.39	187.9	2839843	185.8535	down	down	correct
NXST.US	Nexstar Media Group Inc	20210210	126.48	127.525	124.055	125.46	269995	123.0756	down	down	correct
NXTC.US	NextCure Inc	20210210	13.7	13.89	13.12	13.87	239100	13.87	up	up	correct
NXTD.US	Nxt	20210210	1.77	1.85	1.6	1.72	16331628	17.2	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20210210	3.13	3.15	2.72	2.73	799900	2.73	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20210210	4	4.04	3.98	4	2842749	3.6428
NYMTM.US	New York Mortgage Trust Inc	20210210	24.01	24.03	23.81	23.9	42592	22.1221	down	up	incorrect
NYMTN.US	New York Mortgage Trust Inc	20210210	23.99	24.06	23.78	24	33379	22.1942	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20210210	23.86	24.45	23.86	24.22	5698	22.8555	up	down	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20210210	3.04	3.14	2.9	3.1	359800	3.1	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210210	18.98	20	18.864	19.9	34909	19.9	up	up	correct
OAS.US	Oasis Petroleum Inc	20210210	47.66	50.57	47.495	50.21	209304	47.4841	up	up	correct
OBAS.US	Optibase Ltd	20210210	11.24	11.26	11.23	11.26	900	11.26	up	up	correct
OBCI.US	Ocean Bio	20210210	13.18	13.42	12.6007	12.88	71878	12.7367	down	down	correct
OBLG.US	Oblong Inc	20210210	5.85	5.85	5.16	5.35	554300	5.35	down	down	correct
OBNK.US	Origin Bancorp Inc	20210210	32.97	33.1	32.43	32.49	42028	32.0979	down	down	correct
OBSV.US	ObsEva SA	20210210	4.347	4.35	3.84	4.02	3796500	4.02	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210210	27.5	28	27.25	28	5200	27.3267	up	up	correct
OCAXU.US	OCA Acquisition Corp	20210210	10.5	10.53	10.5	10.53	300	10.53	up	down	incorrect
OCC.US	Optical Cable Corporation	20210210	3.94	3.94	3.6	3.75	41300	3.75	down	down	correct
OCCI.US	OFS Credit Company Inc	20210210	13.5	13.65	13.45	13.49	64166	11.5949	down	down	correct
OCCIP.US	OFS Credit Company Inc	20210210	25.06	25.1	25.06	25.06	2981	23.6797
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210210	17.93	18.09	17.65	17.82	1070200	17.82	down	up	incorrect
OCFC.US	OceanFirst Financial Corp	20210210	20.52	20.79	20.4	20.46	274837	19.9794	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210210	27.35	27.405	27.324	27.405	4100	26.1549	up	up	correct
OCG.US	Oriental Culture Holding LTD	20210210	5.05	5.28	4.64	4.92	1982700	4.92	down	down	correct
OCGN.US	Ocugen Inc	20210210	11.54	11.59	9.5	10.25	80805100	10.25	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210210	6	6.09	5.96	6.09	832090	5.6253	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210210	19.75	20.16	18.54	19.14	568194	19.14	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20210210	12.06	12.64	11.09	12.2	200084	12.2	up	down	incorrect
OCX.US	OncoCyte Corporation	20210210	6.45	6.57	5.35	5.85	2579500	5.85	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210210	216.32	217.15	207.98	208.99	930703	208.386	down	up	incorrect
ODP.US	The ODP Corporation	20210210	45.36	45.86	44.61	45.13	262043	45.13	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210210	26.2	27.4	25.16	26.21	301400	26.21	up	up	correct
OEG.US	Orbital Energy Group Inc	20210210	8.5	8.78	7.36	8.75	7777300	8.75	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210210	10.555	10.555	10.38	10.44	118300	10.44	down	down	correct
OESX.US	Orion Energy Systems Inc	20210210	11.75	11.98	10.93	11.14	364200	11.14	down	down	correct
OFED.US	Oconee Federal Financial Corp	20210210	23.4	23.4	23.4	23.4	543	23.0947
OFIX.US	Orthofix Medical Inc	20210210	43.29	43.78	39.34	42.97	57300	42.97	down	down	correct
OFLX.US	Omega Flex Inc	20210210	155	155	149.49	149.49	11506	148.2432	down	down	correct
OFS.US	OFS Capital Corporation	20210210	7.78	7.85	7.5418	7.83	50075	7.151	up	down	incorrect
OFSSG.US	OFS Capital Corporation	20210210	25.47	25.5	25.3	25.49	2300	24.3381	up	up	correct
OFSSI.US	OFSSI	20210210	25.095	25.19	25.095	25.19	1200	24.1031	up	up	correct
OGI.US	OrganiGram Holdings Inc	20210210	5.9	6.31	4.74	6	143205000	6	up	down	incorrect
OIIM.US	O2Micro International Limited	20210210	9.24	9.32	8.65	8.76	763500	8.76	down	down	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20210210	3.64	3.64	3.64	3.64	111	3.595
OKTA.US	Okta Inc	20210210	281	289.98	278.6	286.5	973200	286.5	up	up	correct
OLB.US	The OLB Group Inc	20210210	12.76	16.4	9.25	10.1	20088410	10.1	down	down	correct
OLED.US	Universal Display Corporation	20210210	236.09	238.55	233.98	235.17	196201	234.2067	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210210	92.57	94.177	91.27	93.4	619800	93.4	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210210	49.7	53.08	48.84	51.46	53100	51.46	up	up	correct
OM.US	Outset Medical Inc	20210210	54.65	58.76	54.65	55.87	185600	55.87	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210210	48.73	49	48.14	48.62	17492	46.778	down	down	correct
OMCL.US	Omnicell Inc	20210210	132.58	133.82	131.11	132.09	201173	132.09	down	down	correct
OMEG.US	Omega Alpha SPAC	20210210	10.56	10.69	10.546	10.58	51800	10.58	up	down	incorrect
OMER.US	Omeros Corporation	20210210	21.8	22.55	21.43	22.07	672215	22.07	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20210210	8.49	8.6	8.038	8.39	105700	8.39	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210210	15.74	17.24	15.7	17.12	489081	15.5296	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210210	6.48	7.5	6.48	7.5	5700	7.5	up	up	correct
ON.US	ON Semiconductor Corporation	20210210	41.64	41.66	39.54	39.93	8596829	39.93	down	down	correct
ONB.US	Old National Bancorp	20210210	17.99	18.2311	17.961	18.01	618953	17.4566	up	down	incorrect
ONCR.US	Oncorus Inc	20210210	22.53	24.75	22.53	23.95	79300	23.95	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20210210	7.3	7.44	6.85	7.29	217800	7.29	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210210	6.9	7.19	6.51	6.92	1525900	6.92	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20210210	2.91	3.04	2.72	2.83	1156900	2.83	down	down	correct
ONDS.US	Ondas Holdings Inc	20210210	12.93	13.489	12	13.09	950600	13.09	up	up	correct
ONEM.US	1Life Healthcare Inc	20210210	56.73	58.3	56.384	57.67	1278100	57.67	up	up	correct
ONEW.US	OneWater Marine Inc	20210210	35.5	37.42	35.26	36.08	123600	34.5608	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20210210	1.29	1.3	1.08	1.16	2732870	17.4	down	down	correct
ONVO.US	Organovo Holdings Inc	20210210	17.98	19	17.21	18.33	388300	18.33	up	up	correct
OPBK.US	OP Bancorp	20210210	9.4	9.47	8.89	8.99	46456	8.7812	down	down	correct
OPCH.US	Option Care Health Inc	20210210	19.26	19.9	18.59	18.68	3616500	18.68	down	down	correct
OPEN.US	Opendoor Technologies Inc	20210210	33.08	35.38	31.282	34	25366100	34	up	down	incorrect
OPGN.US	OpGen Inc	20210210	3.23	3.31	2.855	3.05	4855700	3.05	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20210210	3.92	4.34	3.87	4.07	337000	4.07	up	up	correct
OPI.US	Office Properties Income Trust	20210210	25.19	25.87	25.1829	25.34	168894	24.3786	up	up	correct
OPINL.US	Office Properties Income Trust	20210210	26.8	26.9	26.52	26.8	15200	25.2596
OPK.US	OPKO Health Inc	20210210	5.79	5.88	5.51	5.68	5702700	5.68	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20210210	14.91	14.9754	13.897	14.49	85365	14.49	down	down	correct
OPOF.US	Old Point Financial Corporation	20210210	18.7446	19.14	18.73	19	4821	18.5811	up	up	correct
OPRA.US	Opera Limited	20210210	9.85	12	9.74	11.25	1695200	11.25	up	up	correct
OPRT.US	Oportun Financial Corporation	20210210	17.31	17.54	16.915	17.35	35000	17.35	up	up	correct
OPRX.US	OptimizeRx Corporation	20210210	56.04	56.845	53.09	53.99	402779	53.99	down	down	correct
OPT.US	Opthea Limited	20210210	11.5	11.5	10.81	11.33	13110	11.33	down	up	incorrect
OPTN.US	OptiNose Inc	20210210	4.66	4.76	4.5	4.71	759500	4.71	up	up	correct
ORGN.US	Origin Materials Inc	20210210	11.3	11.43	10.99	11.4	1577333	11.4	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20210210	14.93	14.95	13.4109	14.245	671810	14.245	down	down	correct
ORGS.US	Orgenesis Inc	20210210	6.83	7.26	6.71	6.73	94400	6.73	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20210210	34.8	35.32	32.32	33.92	148400	33.92	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210210	456.67	457.75	447.4	456.47	730071	456.47	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20210210	10.69	11	9.69	10.05	947150	10.05	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210210	19.9	19.99	19.72	19.72	18184	19.2584	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20210210	8.11	8.55	7.75	8.2	3775700	8.2	up	down	incorrect
OSAT.US	Orbsat Corp Common Stock	20210210	3.08	3.98	3.05	3.75	266	18.75	up	up	correct
OSBC.US	Old Second Bancorp Inc	20210210	11.53	11.615	11.37	11.39	67533	11.2567	down	down	correct
OSIS.US	OSI Systems Inc	20210210	94.16	94.71	92.78	93.33	91581	93.33	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210210	4.77	4.87	4.63	4.71	352500	4.71	down	down	correct
OSPN.US	OneSpan Inc	20210210	25.84	25.8931	25.02	25.63	156288	25.63	down	down	correct
OSS.US	One Stop Systems Inc	20210210	6.66	6.68	6.02	6.21	509100	6.21	down	down	correct
OSTK.US	Overstock.com Inc	20210210	104.62	109	96.6	100.9	2671127	100.9	down	down	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210210	10.28	10.32	10.26	10.29	49800	10.29	up	up	correct
OSUR.US	OraSure Technologies Inc	20210210	14.64	14.7469	13.94	14.16	587076	14.16	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20210210	9.54	9.6	9.24	9.45	309400	9.45	down	down	correct
OTEL.US	Otelco Inc	20210210	11.4	11.57	11.4	11.53	1419	11.53	up	up	correct
OTEX.US	Open Text Corporation	20210210	49.4	49.51	48.66	48.95	1137257	48.1037	down	up	incorrect
OTIC.US	Otonomy Inc	20210210	5.45	5.53	5.25	5.35	1317700	5.35	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20210210	2.93	2.94	2.5	2.76	13048800	2.76	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210210	1.5	1.5	0.9	1	356497	1	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210210	11.25	11.28	10.89	10.95	1702900	10.95	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210210	2.43	2.59	2.35	2.48	427112	2.48	up	up	correct
OTRA.US	OTR Acquisition Corp	20210210	10.39	10.39	10.3	10.34	13400	10.34	down	down	correct
OTRAU.US	OTR Acquisition Corp	20210210	10.9	10.9	10.9	10.9	4100	10.9
OTRAW.US	OTR Acquisition Corp	20210210	1.37	1.44	1.3	1.39	5931	1.39	up	up	correct
OTRK.US	Ontrak Inc	20210210	89.77	94.39	87.53	91.45	232929	91.45	up	up	correct
OTRKP.US	Ontrak Inc	20210210	25.25	25.3	25	25.16	51800	22.5248	down	down	correct
OTTR.US	Otter Tail Corporation	20210210	42.34	42.74	41.95	42.59	93607	41.3046	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210210	23	23.22	22.9	22.9	18532	22.3284	down	down	correct
OVID.US	Ovid Therapeutics Inc	20210210	3.55	3.66	3.27	3.5	2120900	3.5	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20210210	15.63	15.899	15.485	15.51	7120	15.3816	down	down	correct
OWSCX.US	OWSCX	20210210	20.87	20.87	20.87	20.87	0	20.2844
OXBR.US	Oxbridge Re Holdings Limited	20210210	3.41	3.54	3.11	3.18	851911	3.18	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210210	0.235	0.2425	0.2	0.2101	297292	0.2101	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210210	6.73	6.73	6.59	6.67	901419	6.0117	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20210210	25.02	25.13	25	25.09	5309	23.5983	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20210210	23.8	23.98	23.789	23.8	9400	22.4725
OXSQ.US	Oxford Square Capital Corp	20210210	3.95	4.005	3.9	3.98	440554	3.6536	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210210	25.15	25.246	25.15	25.15	1108	23.5801
OXSQZ.US	Oxford Square Capital Corp.	20210210	25.15	25.275	25.1	25.275	3000	24.1398	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210210	25.44	25.88	25.11	25.54	40100	25.54	up	up	correct
OZK.US	Bank OZK	20210210	38.88	39.4	38.48	38.97	643392	38.1663	up	up	correct
OZON.US	Ozon Holdings PLC	20210210	66.41	66.98	63.455	65.8	1819000	65.8	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20210210	8.65	8.77	8.37	8.39	11867630	7.9459	down	down	correct
PAAS.US	Pan American Silver Corp	20210210	33.46	33.835	33.055	33.25	2356099	32.8578	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20210210	48.5	51.88	45.3911	45.9	12880760	45.9	down	down	correct
PACW.US	PacWest Bancorp	20210210	34.98	35.16	34.38	34.7	1348462	33.8949	down	down	correct
PACXU.US	Pioneer Merger Corp	20210210	10.88	11	10.75	10.825	50900	10.825	down	up	incorrect
PAE.US	PAE Incorporated	20210210	9.31	9.39	9.17	9.22	1716200	9.22	down	down	correct
PAEWW.US	PAE Incorporated	20210210	2.25	2.25	2.14	2.21	4493	2.21	down	down	correct
PAGP.US	Plains GP Holdings L.P	20210210	8.9	8.941	8.475	8.52	6724348	8.0916	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210210	22.98	23.5099	22.74	22.87	83341	22.4164	down	down	correct
PAIC.US	Petra Acquisition Inc	20210210	10.31	10.36	10.3	10.35	7200	10.35	up	up	correct
PAICU.US	Petra Acquisition Inc	20210210	11.55	11.55	11.5	11.5	1400	11.5	down	down	correct
PAICW.US	Petra Acquisition Inc	20210210	1.04	1.054	0.99	1.03	57980	1.03	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210210	2.14	2.36	2.1	2.34	11300	2.34	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210210	10.58	10.58	10.3	10.42	343893	10.42	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210210	3.03	3.03	2.95	2.99	50793	2.8985	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210210	393.42	397.6323	385.48	392.21	830812	392.21	down	down	correct
PAQCU.US	Provident Acquisition Corp	20210210	11.2	11.32	11.16	11.19	25600	11.19	down	down	correct
PASG.US	Passage Bio Inc	20210210	20.4	20.99	19.82	19.82	328600	19.82	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20210210	9.6	9.8	9.5979	9.8	8701	7.3	up	down	incorrect
PATK.US	Patrick Industries Inc	20210210	79.21	80.48	78.66	79.24	190527	78.4487	up	down	incorrect
PAVM.US	PAVmed Inc	20210210	2.81	2.92	2.45	2.68	9839700	2.68	down	down	correct
PAVMW.US	PAVmed Inc	20210210	0.7	0.7	0.55	0.63	54100	0.63	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210210	1.39	1.5	1.31	1.42	163241	1.42	up	down	incorrect
PAX.US	Patria Investments Limited	20210210	22.07	22.32	20.95	21.74	507100	20.8247	down	down	correct
PAYA.US	Paya Holdings Inc	20210210	13.75	14.05	13.45	13.95	624300	13.95	up	up	correct
PAYS.US	PaySign Inc	20210210	5.44	5.55	5.21	5.29	204200	5.29	down	down	correct
PAYX.US	Paychex Inc	20210210	91.51	91.51	90.3975	90.45	971741	88.8558	down	down	correct
PBCT.US	People's United Financial Inc	20210210	15.15	15.34	14.98	15.13	5425139	14.6553	down	down	correct
PBCTP.US	People's United Financial Inc	20210210	28.86	28.86	28.05	28.34	11092	26.9451	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20210210	10.74	11.02	10.74	10.76	20100	10.76	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210210	13.35	13.48	13.01	13.435	5084	13.2584	up	down	incorrect
PBIP.US	Prudential Bancorp Inc	20210210	13.13	13.3	13.11	13.2	10100	12.9464	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210210	6.16	6.71	5.6	6.02	1246900	6.02	down	down	correct
PBPB.US	Potbelly Corporation	20210210	5.33	5.47	5.05	5.11	191254	5.11	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20210210	3.45	3.64	3.165	3.37	222900	3.37	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210210	13.71	14.14	12.88	13.14	530200	13.14	down	down	correct
PCAR.US	PACCAR Inc	20210210	100.31	101.4004	98.62	99.6	1520005	96.799	down	up	incorrect
PCB.US	PCB Bancorp	20210210	13.7	13.8812	13.51	13.64	36621	13.3998	down	down	correct
PCH.US	PotlatchDeltic Corporation	20210210	51.63	52.75	51.63	52.53	417779	47.5114	up	down	incorrect
PCOM.US	Points International Ltd	20210210	15.12	15.2199	14.615	14.65	59268	14.65	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210210	75.63	77.895	73.72	77.29	467441	77.29	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20210210	7.7	7.752	7.1	7.27	33100	7.27	down	down	correct
PCSB.US	PCSB Financial Corporation	20210210	16.23	16.58	16.23	16.5	30393	16.2994	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20210210	26.52	27.21	24.5101	25.31	169861	25.31	down	down	correct
PCTI.US	PCTEL Inc	20210210	8.16	8.55	7.85	8.43	362723	8.2192	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210210	212.87	213.38	205	205.6	178130	205.6	down	down	correct
PCVX.US	Vaxcyte Inc	20210210	28.66	29.29	25.09	26.8	948700	26.8	down	down	correct
PCYG.US	Park City Group Inc	20210210	7.56	7.65	7.5001	7.53	43303	7.53	down	down	correct
PCYO.US	Pure Cycle Corporation	20210210	11.77	11.915	11.61	11.83	75997	11.83	up	up	correct
PDCE.US	PDC Energy Inc	20210210	27.51	28.22	26.89	28.09	1188151	27.5773	up	up	correct
PDCO.US	Patterson Companies Inc	20210210	33.27	33.58	32.26	32.68	543985	31.8835	down	down	correct
PDD.US	Pinduoduo Inc	20210210	196.95	204.25	193.06	199.61	6608400	199.61	up	down	incorrect
PDEX.US	Pro	20210210	27.5	28.75	26.5	26.93	60600	26.93	down	up	incorrect
PDFS.US	PDF Solutions Inc	20210210	21.64	21.915	21.1	21.2	81802	21.2	down	down	correct
PDLB.US	PDL Community Bancorp	20210210	9.8	10.2401	9.8	9.91	15008	9.91	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210210	6.46	7.297	5.37	5.61	6876700	5.61	down	up	incorrect
PDSKX.US	PDSKX	20210210	26.41	26.41	26.41	26.41	0	25.7859
PDSRX.US	PDSRX	20210210	26.36	26.36	26.36	26.36	0	25.7854
PDSYX.US	PDSYX	20210210	26.5	26.5	26.5	26.5	0	25.8743
PEBK.US	Peoples Bancorp of North Carolina Inc	20210210	22.76	23.1766	22.69	22.99	41879	22.4187	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210210	31.48	31.87	31.36	31.53	48901	30.4736	up	up	correct
PEGA.US	Pegasystems Inc	20210210	143.64	144.75	140.46	142.54	190228	142.4008	down	down	correct
PENN.US	Penn National Gaming Inc	20210210	119.1	119.3899	112.45	113.58	3918068	113.58	down	down	correct
PEP.US	PepsiCo Inc	20210210	141.12	141.12	136.76	137.7	6966613	133.7916	down	down	correct
PERI.US	Perion Network Ltd	20210210	25.57	26.07	23	24	4318786	24	down	down	correct
PESI.US	Perma	20210210	6.41	6.57	6.41	6.49	1400	6.49	up	up	correct
PETQ.US	PetIQ Inc	20210210	35.56	36.01	34.6	35.8	547800	35.8	up	up	correct
PETS.US	PetMed Express Inc	20210210	35.06	35.75	33.63	34.93	630495	33.8827	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210210	10	10.5	10	10.5	1900	10.5	up	up	correct
PETZ.US	TDH Holdings Inc	20210210	2.46	2.511	2.4	2.4	36800	2.4	down	down	correct
PFALX.US	PFALX	20210210	9.49	9.49	9.49	9.49	0	9.1516
PFBC.US	Preferred Bank	20210210	53	53.26	52.07	52.29	43762	51.3865	down	down	correct
PFC.US	Premier Financial Corp	20210210	30.62	30.67	29.74	29.75	106076	28.7461	down	down	correct
PFFLX.US	PFFLX	20210210	9.49	9.49	9.49	9.49	0	9.1633
PFG.US	Principal Financial Group Inc	20210210	54.84	54.84	53.82	54.22	1167581	52.2305	down	down	correct
PFHD.US	Professional Holding Corp	20210210	16.042	16.101	16	16	14700	16	down	down	correct
PFIE.US	Profire Energy Inc	20210210	1.23	1.28	1.155	1.22	876100	1.22	down	down	correct
PFIN.US	P&F Industries Inc	20210210	6.95	6.95	6.35	6.48	24700	6.48	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210210	39.71	40.1	39.36	39.36	10037	38.0692	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210210	9.49	9.49	9.49	9.49	0	8.9452
PFLT.US	PennantPark Floating Rate Capital Ltd	20210210	11.68	12.0483	11.5	11.95	432075	11.0162	up	up	correct
PFMT.US	Performant Financial Corporation	20210210	1.39	1.44	1.29	1.42	1335900	1.42	up	up	correct
PFSW.US	PFSweb Inc	20210210	7.87	7.87	7.5	7.61	131400	7.61	down	down	correct
PFX.US	Phenixfin Corporation	20210210	30.95	31.41	29.8	31.12	13910	31.12	up	down	incorrect
PFXNL.US	PhenixFIN Corporation	20210210	25.146	25.146	25.146	25.146	600	23.6728
PGC.US	Peapack	20210210	27.11	27.32	26.79	26.86	50341	26.741	down	down	correct
PGEN.US	Precigen Inc	20210210	8.99	9.1	8.4782	8.7	1349913	8.7	down	down	correct
PGNY.US	Progyny Inc	20210210	51.05	51.88	48.36	48.82	658900	48.82	down	up	incorrect
PGRWU.US	Progress Acquisition Corp	20210210	10.25	10.31	10.215	10.28	337300	10.28	up	down	incorrect
PHAR.US	Pharming Group NV	20210210	13.95	13.95	13.613	13.89	5100	13.89	down	up	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20210210	4.6	5.83	4.32	5.55	2791600	5.55	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210210	44.26	44.56	42.5	43.88	37300	43.88	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210210	3.53	3.59	3.4	3.59	31694	3.59	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20210210	10.48	10.59	10.3	10.55	43300	10.55	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20210210	11.05	11.15	10.96	11.15	7900	11.15	up	up	correct
PHICW.US	Population Health Investment Co. Inc	20210210	2.11	2.19	2	2.04	9154	2.04	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20210210	3.5	3.8	3.237	3.33	3020500	3.33	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210210	0.4999	0.52	0.43	0.4301	9216	0.4301	down	down	correct
PHUN.US	Phunware Inc	20210210	2.7	3.27	2.4	3.04	25006200	3.04	up	down	incorrect
PHUNW.US	Phunware Inc	20210210	0.7499	0.8699	0.6112	0.8175	141823	0.8175	up	up	correct
PHVS.US	Pharvaris N.V	20210210	31	32.19	27.78	30	297700	30	down	up	incorrect
PI.US	Impinj Inc	20210210	64.68	65.86	61.84	63.81	307200	63.81	down	down	correct
PIIVX.US	PIIVX	20210210	38.61	38.61	38.61	38.61	0	38.61
PINC.US	Premier Inc	20210210	35.11	35.36	34.88	34.96	207325	34.2077	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210210	2.94	3.45	2.82	3.19	1654700	3.19	up	up	correct
PIXY.US	ShiftPixy Inc	20210210	3.66	3.774	3.41	3.62	557100	3.62	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20210210	18.71	19.11	18.38	18.51	21829	18.0894	down	down	correct
PKOH.US	Park	20210210	32.55	32.55	31	31.31	28228	30.7599	down	down	correct
PLAB.US	Photronics Inc	20210210	12.55	12.84	12.42	12.47	367131	12.47	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210210	38.58	40.04	38.0816	38.85	1294946	38.85	up	up	correct
PLBC.US	Plumas Bancorp	20210210	24.46	24.57	23.87	23.87	4059	23.555	down	down	correct
PLBY.US	PLBY Group Inc	20210210	13.31	14	12.54	13.34	716914	13.34	up	up	correct
PLCE.US	The Children's Place Inc	20210210	78.21	79.03	75.43	76.87	291233	76.87	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210210	1.2	1.31	1.12	1.25	4092300	1.25	up	up	correct
PLL.US	Piedmont Lithium Inc	20210210	59.7	60.97	56.01	58.81	682400	58.81	down	down	correct
PLMR.US	Palomar Holdings Inc	20210210	110.76	110.76	107.05	109.99	112383	109.99	down	down	correct
PLPC.US	Preformed Line Products Company	20210210	71.84	72.47	67.1	67.1	24819	66.3093	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210210	31.75	33.45	28.81	28.93	202597	28.93	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210210	39.79	43.28	39.09	40.63	146900	40.63	up	down	incorrect
PLTK.US	Playtika Holding Corp	20210210	35	35.09	33.3	33.91	1888400	33.91	down	down	correct
PLUG.US	Plug Power Inc	20210210	68.97	69	62.4	64.33	27217039	64.33	down	up	incorrect
PLUS.US	ePlus inc	20210210	94.03	95.61	92.5163	92.79	45994	46.395	down	up	incorrect
PLXP.US	PLx Pharma Inc	20210210	7.09	9.5	7	8.75	473611	8.75	up	down	incorrect
PLXS.US	Plexus Corp	20210210	81.64	81.71	80.03	80.35	102016	80.35	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20210210	6.37	6.37	6.12	6.12	2051351	6.12	down	down	correct
PMAAX.US	PMAAX	20210210	11.73	11.73	11.73	11.73	0	11.5627
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210210	0.0185	0.019	0.017	0.0185	9207	27.7514
PMD.US	Psychemedics Corporation	20210210	7.53	7.6404	7.13	7.35	35037	7.2982	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210210	1.83	1.83	1.63	1.74	351400	1.74	down	down	correct
PMFLX.US	PMFLX	20210210	11.73	11.73	11.73	11.73	0	11.5225
PMGMU.US	Priveterra Acquisition Corp	20210210	10.4	10.49	10.33	10.35	463200	10.35	down	down	correct
PMIFX.US	PMIFX	20210210	9.69	9.69	9.69	9.69	0	9.0994
PMTS.US	CPI Card Group Inc. Common Stock	20210210	8.01	8.82	7.81	7.86	24400	7.86	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210210	37.67	39.31	34.73	38.74	133000	38.74	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20210210	10.87	10.87	10.87	10.87	400	10.87
PNFP.US	Pinnacle Financial Partners Inc	20210210	76.25	76.68	74.4	74.69	383323	74.2573	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210210	27.5	27.6	27.446	27.485	25500	25.8759	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210210	5.78	5.99	5.6	5.68	963408	5.2801	down	down	correct
PNNTG.US	PNNTG	20210210	25.315	25.474	25.25	25.307	6700	24.2974	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210210	59	67.77	51	54.97	26300	54.97	down	up	incorrect
PNT.US	POINT Biopharma Global Inc	20210210	14.48	16.74	14	16.74	110825	16.74	up	up	correct
PNTG.US	The Pennant Group Inc	20210210	56.84	58.53	55.528	56.2	75900	56.2	down	down	correct
POAI.US	Predictive Oncology Inc	20210210	1.71	2.15	1.59	1.86	14556200	1.86	up	up	correct
PODD.US	Insulet Corporation	20210210	284	286.26	279.635	280.15	206003	280.15	down	up	incorrect
POLA.US	Polar Power Inc	20210210	20.37	21.8	18.7	19.25	2972400	19.25	down	down	correct
POOL.US	Pool Corporation	20210210	361.01	362.79	349.205	350.54	446782	348.1793	down	down	correct
POPM.US	PopMail.com Inc	20210210	0.0001	0.0001	0.0001	0.0001	0	0.0001
POSH.US	Poshmark Inc	20210210	71.69	74.236	70	70.26	384100	70.26	down	down	correct
POWI.US	Power Integrations Inc	20210210	90.64	90.998	88.13	88.68	284689	88.1802	down	up	incorrect
POWL.US	Powell Industries Inc	20210210	29.4075	29.51	29	29.07	29807	28.0598	down	down	correct
POWRU.US	Powered Brands	20210210	10.6	10.78	10.59	10.75	24800	10.75	up	down	incorrect
POWW.US	AMMO Inc	20210210	8.1	8.15	7.44	7.75	2953800	7.75	down	up	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20210210	37.64	38.48	36.59	37.85	546189	36.9698	up	up	correct
PPBT.US	Purple Biotech Ltd	20210210	7.25	7.25	6.16	6.3	3087700	6.3	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210210	23	23.29	22.53	22.96	603000	22.96	down	down	correct
PPD.US	PPD Inc	20210210	35.77	37.03	35.77	36.33	989400	36.33	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210210	10.65	10.65	10.55	10.621	65000	10.621	down	down	correct
PPIH.US	Perma	20210210	6.18	6.2	6.08	6.13	37100	6.13	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20210210	8.62	8.87	7.7401	8.01	876441	7.811	down	up	incorrect
PPTA.US	Midas Gold Corp.	20210210	7.5	7.864	7.426	7.65	63751	7.65	up	down	incorrect
PRAA.US	PRA Group Inc	20210210	37.08	37.31	36.65	36.84	193939	36.84	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20210210	53.32	54.15	52.61	53.15	49100	53.15	down	down	correct
PRCH.US	Porch Group Inc	20210210	23.004	24.28	22.782	23.43	2854200	23.43	up	down	incorrect
PRDEX.US	PREDEX Funds	20210210	25.32	25.32	25.32	25.32	0	24.5213
PRDO.US	Perdoceo Education Corporation	20210210	14.02	14.05	13.61	13.69	254400	13.69	down	down	correct
PRFT.US	Perficient Inc	20210210	62.78	62.87	61.98	62.5	228799	62.5	down	down	correct
PRFX.US	PainReform Ltd	20210210	5.75	6.786	5.13	5.91	1059000	5.91	up	up	correct
PRGS.US	Progress Software Corporation	20210210	43.1	43.45	42.63	43.09	282609	42.4426	down	up	incorrect
PRIM.US	Primoris Services Corporation	20210210	31.67	31.7604	31.03	31.37	195501	31.0943	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210210	38.3	38.3	38.3	38.3	0	38.3
PRLD.US	Prelude Therapeutics Incorporated	20210210	90.06	95.375	90.06	91.68	99900	91.68	up	down	incorrect
PRLVX.US	PRLVX	20210210	38.01	38.01	38.01	38.01	0	38.01
PROC.US	Procaps Group S.A. Ordinary Shares	20210210	10.53	10.66	10.45	10.47	50600	10.47	down	down	correct
PROF.US	Profound Medical Corp	20210210	28.21	28.21	26.66	27.3	38500	27.3	down	down	correct
PROG.US	Progenity Inc	20210210	6.25	6.332	5.8	5.98	454800	5.98	down	down	correct
PROV.US	Provident Financial Holdings Inc	20210210	16.11	16.11	15.74	15.82	7096	15.2995	down	down	correct
PRPH.US	ProPhase Labs Inc	20210210	11	11.5	10.57	11.19	251066	10.663	up	down	incorrect
PRPL.US	Purple Innovation Inc	20210210	38.28	38.28	36.06	36.62	559500	36.62	down	down	correct
PRPO.US	Precipio Inc	20210210	3.73	3.881	3.37	3.69	1360200	3.69	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210210	5.17	5.29	4.87	4.91	905500	4.91	down	down	correct
PRSRU.US	Prospector Capital Corp	20210210	11.25	11.27	10.89	10.99	543000	10.99	down	up	incorrect
PRTA.US	Prothena Corporation plc	20210210	15.37	15.85	15.02	15.73	258209	15.73	up	up	correct
PRTC.US	PureTech Health plc	20210210	53.53	53.53	53.53	53.53	0	53.53
PRTH.US	Priority Technology Holdings Inc	20210210	7.691	7.845	7.51	7.53	74100	7.53	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210210	8.08	8.14	7.43	7.84	631500	7.84	down	down	correct
PRTS.US	CarParts.com Inc	20210210	22.28	23.26	20.76	21.34	3159400	21.34	down	down	correct
PRVB.US	Provention Bio Inc	20210210	15.5	15.63	14.91	14.99	721700	14.99	down	down	correct
PSEC.US	Prospect Capital Corporation	20210210	6.82	7.15	6.79	7.05	5478743	6.5079	up	down	incorrect
PSHG.US	Performance Shipping Inc	20210210	6.45	6.69	6.29	6.55	47700	6.55	up	up	correct
PSMT.US	PriceSmart Inc	20210210	103.07	103.46	101.62	102.53	65786	101.7586	down	down	correct
PSNL.US	Personalis Inc	20210210	41.13	42.88	39.12	39.4	808500	39.4	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210210	18.78	18.78	18.78	18.78	0	18.1718
PSTI.US	Pluristem Therapeutics Inc	20210210	8.1	8.6	7.68	8.13	1864900	8.13	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210210	3.2	5.42	2.71	3.75	15977700	3.75	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210210	10	10	9.21	9.75	442854	9.75	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210210	1.61	1.66	1.45	1.51	1100000	1.51	down	down	correct
PTC.US	PTC Inc	20210210	144.67	146.63	143.64	144.73	554003	144.73	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20210210	64.58	65.49	63.35	63.74	365499	63.74	down	down	correct
PTDEX.US	PREDEX	20210210	25.43	25.43	25.43	25.43	0	24.6747
PTE.US	PolarityTE Inc	20210210	1.58	1.65	1.11	1.64	16994937	1.64	up	up	correct
PTEN.US	Patterson	20210210	6.27	6.36	5.995	6.29	3902756	6.2255	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210210	25.78	26.16	24.11	24.59	278300	24.59	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210210	10.43	10.65	10.4	10.62	78000	10.62	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210210	10.97	11	10.95	11	17500	11	up	up	correct
PTICW.US	PropTech Investment Corporation II	20210210	2	2	1.89	1.89	17122	1.89	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210210	4.14	4.14	4.14	4.14	10	4.14
PTMN.US	Portman Ridge Finance Corporation	20210210	20.1	20.5	19.8	20	24520	18.0623	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210210	4.69	4.95	4.6	4.75	11700	4.75	up	up	correct
PTON.US	Peloton Interactive Inc	20210210	148.75	150.5	143.454	145.04	5936900	145.04	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20210210	4.408	4.408	3.85	4.19	178500	4.19	down	down	correct
PTRA.US	Proterra Inc	20210210	25.78	25.91	24.03	24.86	2436090	24.86	down	down	correct
PTRAW.US	Proterra Inc	20210210	7.9	8.02	7.55	7.92	493200	7.92	up	up	correct
PTRS.US	Partners Bancorp	20210210	6.6	6.75	6.6	6.74	10888	6.657	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210210	59.92	62.82	56.9001	57.5	12051	28.75	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20210210	15.36	16.39	15.29	15.96	424900	15.527	up	down	incorrect
PUBM.US	PubMatic Inc	20210210	50.3	51.86	46.185	49	621879	49	down	down	correct
PULM.US	Pulmatrix Inc	20210210	2.12	3.04	2.05	2.65	7968500	2.65	up	down	incorrect
PUYI.US	Puyi Inc	20210210	6.07	6.07	6.04	6.05	1400	6.05	down	down	correct
PVAC.US	Penn Virginia Corporation	20210210	12.33	13.13	12.2	12.87	535300	12.87	up	up	correct
PVBC.US	Provident Bancorp Inc	20210210	12.47	12.5	12.35	12.4	29530	12.3153	down	up	incorrect
PWDEX.US	PREDEX	20210210	25.43	25.43	25.43	25.43	0	24.6747
PWFL.US	PowerFleet Inc	20210210	8.22	8.4	7.93	8.09	192200	8.09	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210210	23.75	23.8136	23.11	23.6	26603	22.4354	down	down	correct
PWP.US	Perella Weinberg Partners	20210210	11.29	11.52	11	11.34	259700	11.2185	up	up	correct
PXLW.US	Pixelworks Inc	20210210	3.71	3.71	3.45	3.69	775000	3.69	down	down	correct
PXS.US	Pyxis Tankers Inc	20210210	1.36	1.39	1.15	1.32	1364100	1.32	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210210	21.07	21.07	19.15	20.325	1617	18.7134	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20210210	0.4201	0.455	0.383	0.4525	30905	0.4525	up	up	correct
PYPD.US	PolyPid Ltd	20210210	13	14.14	12.81	13.74	372200	13.74	up	up	correct
PYPL.US	PayPal Holdings Inc	20210210	285.1	286.08	278.401	283.18	9364500	283.18	down	down	correct
PYR.US	PyroGenesis Canada Inc	20210210	5.81	12	5.6	7.136	2264136	7.136	up	up	correct
PZZA.US	Papa John's International Inc	20210210	105.56	109.135	105	108.33	456411	107.4985	up	up	correct
QADA.US	QAD Inc	20210210	74.93	75.37	71.73	71.73	42801	71.5999	down	down	correct
QADB.US	QAD Inc	20210210	51.5	51.5	51.5	51.5	353	51.4025
QCOM.US	QUALCOMM Incorporated	20210210	147.62	147.75	144.37	145.5	11701310	142.8667	down	down	correct
QCRH.US	QCR Holdings Inc	20210210	42.35	42.4	41.59	41.59	39864	41.3915	down	down	correct
QDEL.US	Quidel Corporation	20210210	237.4	242.5	229.2	237.25	403302	237.25	down	down	correct
QFIN.US	360 DigiTech Inc	20210210	26.42	27.4	23.6	25.94	7386030	25.5898	down	down	correct
QH.US	Quhuo Limited	20210210	8.01	8.209	7.79	7.96	271100	7.96	down	down	correct
QIWI.US	QIWI plc	20210210	11.53	11.62	11.26	11.53	476305	10.2442
QK.US	Q&K International Group Limited	20210210	3.88	3.95	3.4	3.641	330600	3.641	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20210210	4.19	4.28	3.72	4.07	2914200	4.07	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210210	7.58	7.7	7.16	7.26	329000	7.26	down	down	correct
QLYS.US	Qualys Inc	20210210	126.45	126.49	116.75	117.5	1179672	117.5	down	down	correct
QMCO.US	Quantum Corporation	20210210	9	9.15	8.26	8.49	558100	8.49	down	down	correct
QNST.US	QuinStreet Inc	20210210	24.92	24.99	24.11	24.46	284917	24.46	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210210	27.15	27.19	26.96	26.96	100641	25.3511	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20210210	2.94	3.42	2.94	3.35	345800	3.35	up	up	correct
QRTEA.US	Qurate Retail Inc	20210210	13.11	13.235	12.64	13.04	2935957	11.4621	down	down	correct
QRTEB.US	Qurate Retail Inc	20210210	13.27	13.31	13.02	13.1396	5089	11.6399	down	down	correct
QRTEP.US	Qurate Retail Inc	20210210	101	101.25	100.95	100.95	75800	93.5438	down	down	correct
QRVO.US	Qorvo Inc	20210210	169.44	170.5	164.8836	168.17	2084247	168.17	down	down	correct
QS.US	WT	20210210	46.49	46.95	43.89	44.55	6786271	44.55	down	down	correct
QTNT.US	Quotient Limited	20210210	5.11	5.28	4.88	5.05	1605700	5.05	down	down	correct
QTRX.US	Quanterix Corporation	20210210	78.69	81.36	74.87	79.48	405800	79.48	up	up	correct
QTT.US	Qutoutiao Inc	20210210	4.34	4.74	4.01	4.25	16141697	42.5	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210210	13.42	13.5	13	13	83800	13	down	down	correct
QUIK.US	QuickLogic Corporation	20210210	4.5	4.54	4.22	4.48	97900	4.48	down	down	correct
QUMU.US	Qumu Corporation	20210210	10.25	10.35	9.93	10.15	125000	10.15	down	down	correct
QURE.US	uniQure N.V	20210210	38.42	39.415	37.55	37.9	271848	37.9	down	up	incorrect
RADA.US	RADA Electronic Industries Ltd	20210210	12.72	13.2	11.5	12.76	1861600	12.76	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20210210	14.56	14.56	13.59	13.92	149400	13.92	down	down	correct
RAIL.US	FreightCar America Inc	20210210	4.44	4.48	4.01	4.05	404994	4.05	down	down	correct
RAND.US	Rand Capital Corporation	20210210	15.0216	16.16	15.0216	16.05	3171	15.7679	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210210	21.65	21.82	20.71	21.43	84300	21.43	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210210	169.03	175	160.8	167.22	529812	167.22	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210210	1.4	1.43	1.28	1.3	1035000	1.3	down	down	correct
RAVN.US	Raven Industries Inc	20210210	37.75	37.887	36.52	37.11	134288	37.11	down	down	correct
RBB.US	RBB Bancorp	20210210	18.56	18.59	18.1	18.52	90761	18.2194	down	down	correct
RBBN.US	Ribbon Communications Inc	20210210	10.91	10.9259	10.02	10.15	814460	10.15	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20210210	42.58	42.84	40.8108	42.08	26855	41.0362	down	down	correct
RBCN.US	Rubicon Technology Inc	20210210	11.01	11.16	10.75	10.95	8400	10.95	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20210210	9.234	9.25	9.234	9.25	1900	9.25	up	down	incorrect
RBNC.US	Reliant Bancorp Inc	20210210	21.42	21.48	20.93	21.15	21282	20.8987	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210210	5.25	5.75	5	5.41	63196	5.41	up	down	incorrect
RCEL.US	AVITA Medical Inc	20210210	27.08	27.25	26.32	26.44	100984	26.44	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210210	10.26	10.366	10.25	10.35	188600	10.35	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210210	11.01	11.15	11	11.15	2600	11.15	up	down	incorrect
RCHGW.US	Recharge Acquisition Corp	20210210	1.68	1.68	1.6	1.65	83304	1.65	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210210	10.69	10.69	10.69	10.69	0	10.0126
RCICX.US	Resource Credit Income Fund Class C	20210210	10.8	10.8	10.8	10.8	0	10.1956
RCII.US	Rent	20210210	53.22	53.58	51.38	52.3	427380	51.1081	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210210	10.72	10.72	10.72	10.72	0	10.0422
RCILX.US	RCILX	20210210	10.69	10.69	10.69	10.69	0	10.049
RCIWX.US	Resource Credit Income Fund Class W Shar	20210210	10.69	10.69	10.69	10.69	0	10.049
RCKT.US	Rocket Pharmaceuticals Inc	20210210	62.3	63.06	58.64	60.73	289400	60.73	down	down	correct
RCKY.US	Rocky Brands Inc	20210210	36.09	36.61	35.751	36.36	25652	35.8866	up	up	correct
RCM.US	R1 RCM Inc	20210210	30.01	30.01	28.99	29.36	1055722	29.36	down	down	correct
RCMT.US	RCM Technologies Inc	20210210	3.05	4.4	2.75	3.69	4683200	3.69	up	up	correct
RCON.US	Recon Technology Ltd	20210210	2.64	2.9	2.33	2.74	2492300	2.74	up	down	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20210210	2.95	3	2.68	2.7	12350	6.75	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210210	10.12	10.24	10.1	10.21	97900	10.21	up	up	correct
RDCM.US	RADCOM Ltd	20210210	11.24	11.315	11.1	11.29	17176	11.29	up	up	correct
RDFN.US	Redfin Corporation	20210210	93.72	94.125	85	86.76	1879100	86.76	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20210210	9.6	9.79	9.02	9.35	356227	9.35	down	down	correct
RDI.US	Reading International Inc	20210210	6.41	6.67	6.35	6.58	50600	6.58	up	up	correct
RDIB.US	Reading International Inc	20210210	21	21	21	21	0	21
RDNT.US	RadNet Inc	20210210	18.79	19.13	18.67	18.84	170043	18.84	up	up	correct
RDUS.US	Radius Health Inc	20210210	22.39	22.99	20.92	21.15	325454	21.15	down	down	correct
RDVT.US	Red Violet Inc	20210210	26.39	27.385	25.737	27.06	52200	27.06	up	up	correct
RDWR.US	Radware Ltd	20210210	31	31.96	28.74	29.11	295345	29.11	down	down	correct
REAL.US	The RealReal Inc	20210210	25.09	26.1	24.84	25.33	1713500	25.33	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210210	2.4	2.51	2.3	2.49	326431	2.49	up	up	correct
REDU.US	RISE Education Cayman Ltd	20210210	6.1	6.22	5.92	6.02	39800	6.02	down	up	incorrect
REE.US	REE Automotive Ltd.	20210210	13.6	13.61	13.03	13.48	890600	13.48	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210210	3.82	3.89	3.56	3.68	451200	3.68	down	down	correct
REED.US	Reed's Inc	20210210	1.21	1.24	1.12	1.17	1797500	1.17	down	down	correct
REFR.US	Research Frontiers Incorporated	20210210	4.99	4.99	4.53	4.57	276300	4.57	down	down	correct
REG.US	Regency Centers Corporation	20210210	49.68	50.98	49.6001	50.16	852571	48.3661	up	down	incorrect
REGI.US	Renewable Energy Group Inc	20210210	111.27	117	109.83	113.68	979491	113.68	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210210	493.43	497.86	488.12	491.22	959247	491.22	down	down	correct
REKR.US	Rekor Systems Inc	20210210	16.85	17.14	15.75	16.09	969200	16.09	down	down	correct
RELI.US	Reliance Global Group Inc	20210210	7	7	6	6.49	1121532	6.49	down	down	correct
RELIW.US	Reliance Global Group Inc	20210210	1.55	1.9	1.5	1.61	74635	1.61	up	up	correct
RELL.US	Richardson Electronics Ltd	20210210	7.01	7.01	6.5	7	164283	6.8562	down	down	correct
REPH.US	Recro Pharma Inc	20210210	4.12	4.235	3.91	4.13	435800	4.13	up	up	correct
REPL.US	Replimune Group Inc	20210210	41.78	41.88	38.08	38.24	317900	38.24	down	down	correct
RESN.US	Resonant Inc	20210210	7.54	7.55	6.83	7.07	2655400	7.07	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20210210	118.87	123.33	118.5	120.82	235400	120.82	up	down	incorrect
RETO.US	ReTo Eco	20210210	1.31	1.35	1.14	1.23	1310000	1.23	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20210210	30.09	30.305	28.54	29.25	1788600	28.3637	down	down	correct
RFIL.US	RF Industries Ltd	20210210	6.21	6.49	6.21	6.35	102300	6.35	up	up	correct
RGCO.US	RGC Resources Inc	20210210	23.41	23.435	23.06	23.14	15318	22.5926	down	down	correct
RGEN.US	Repligen Corporation	20210210	218.31	221.54	213.515	219.12	393496	219.12	up	up	correct
RGLD.US	Royal Gold Inc	20210210	109.56	110.4	108.0141	110.25	477956	109.3082	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210210	1.84	1.9	1.63	1.72	3605475	1.72	down	down	correct
RGNX.US	REGENXBIO Inc	20210210	48.03	49	46.05	47.63	238400	47.63	down	down	correct
RGP.US	Resources Connection Inc	20210210	12.83	12.85	12.6	12.67	199600	12.2073	down	down	correct
RIBT.US	RiceBran Technologies	20210210	1.16	1.1601	0.94	1.09	610469	1.09	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210210	50	64.39	50	57.78	439825	57.6426	up	up	correct
RIDE.US	Lordstown Motors Corp	20210210	27.77	30.86	27.35	29.51	15206300	29.51	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210210	4.81	4.84	4.35	4.51	3900600	4.51	down	down	correct
RILY.US	B. Riley Financial Inc	20210210	54.75	55.76	54.4753	55.05	97785	50.8884	up	up	correct
RILYM.US	RILYM	20210210	25.35	25.39	25.31	25.31	5900	24.1586	down	down	correct
RILYN.US	B. Riley Financial Inc	20210210	25.625	25.7	25.62	25.68	25600	24.5077	up	up	correct
RILYP.US	B. Riley Financial Inc	20210210	26.28	26.6	26.28	26.48	16800	25.2372	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210210	25.4	25.4	25.24	25.3	42200	24.1963	down	down	correct
RIOT.US	Riot Blockchain Inc	20210210	37.04	39.74	32.25	36.56	27942700	36.56	down	down	correct
RIVE.US	Riverview Financial Corporation	20210210	9.48	9.95	9.48	9.95	2600	9.95	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210210	4.107	5.92	3.96	5.69	19965700	5.69	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20210210	50.75	50.75	47.1	47.53	679000	47.53	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210210	35.43	35.97	34.12	34.95	45266	34.95	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210210	13.16	13.34	13.15	13.15	10100	12.4587	down	down	correct
RMBL.US	RumbleON Inc	20210210	49.62	49.88	45.338	47.05	32000	47.05	down	down	correct
RMBS.US	Rambus Inc	20210210	20.33	20.49	20	20.09	762860	20.09	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210210	6.61	6.88	6.25	6.76	173726	6.76	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210210	10.85	11	10.83	10.88	233300	10.88	up	up	correct
RMNI.US	Rimini Street Inc	20210210	8.75	8.77	8.3	8.43	195100	8.43	down	down	correct
RMR.US	The RMR Group Inc	20210210	39.61	40.24	39.2	39.94	31399	33.1863	up	up	correct
RMRM.US	RMR Mortgage Trust	20210210	13.44	13.64	12.86	12.99	140100	12.4964	down	down	correct
RMTI.US	Rockwell Medical Inc	20210210	1.85	1.88	1.6	1.81	6419200	1.81	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20210210	23.48	23.48	22.12	22.57	136356	22.57	down	down	correct
RNDB.US	Randolph Bancorp Inc	20210210	20.26	20.8	19.09	19.8	17471	19.6862	down	down	correct
RNLX.US	Renalytix Plc	20210210	26.96	27	25.064	26.22	118600	26.22	down	down	correct
RNST.US	Renasant Corporation	20210210	39.33	39.71	38.5803	39	234114	38.1188	down	down	correct
RNW.US	Renew Energy Global PLC	20210210	11.71	12	11.41	11.56	255700	11.56	down	down	correct
RNWK.US	RealNetworks Inc	20210210	3.1	3.16	2.71	3.12	1839600	3.12	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210210	2.9	2.95	2.71	2.79	179300	2.79	down	down	correct
ROAD.US	Construction Partners Inc	20210210	28.01	28.26	27.26	27.49	549800	27.49	down	down	correct
ROCC.US	Ranger Oil Corporation	20210210	10.86	11.19	10.75	11.06	144700	11.06	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20210210	94.37	98.5	94.2	97.55	224100	97.55	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20210210	15.24	15.67	15.15	15.31	684478	14.878	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20210210	10.46	10.49	10.21	10.35	166100	10.35	down	down	correct
ROKU.US	Roku Inc	20210210	469.22	478.65	449.42	469.69	4002500	469.69	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210210	184.81	187.32	182.97	184.96	82769	184.96	up	up	correct
ROOT.US	Root Inc	20210210	21.9	21.9307	20.5	21.36	724604	21.36	down	down	correct
ROST.US	Ross Stores Inc	20210210	120.61	120.84	119.69	120.28	1213979	119.1136	down	up	incorrect
ROVR.US	Rover Group Inc	20210210	10.99	11.17	10.99	11	24279	11	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20210210	25.82	26.01	25.46	25.55	501000	25.55	down	up	incorrect
RPD.US	Rapid7 Inc	20210210	91.7	91.995	86.566	89.51	685300	89.51	down	down	correct
RPRX.US	Royalty Pharma plc	20210210	49.31	50.17	47.57	47.81	1801234	47.0461	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210210	37.87	37.98	36	36.94	102500	36.94	down	down	correct
RRBI.US	Red River Bancshares Inc	20210210	50.22	51.43	49.81	49.81	5900	49.5526	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20210210	29.33	31.06	29.09	29.84	299985	29.84	up	up	correct
RRR.US	Red Rock Resorts Inc	20210210	28.68	29.5	27.64	27.89	1257757	26.24	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20210210	8	9.2	8	9	1250	9	up	up	correct
RSSS.US	Research Solutions Inc	20210210	2.54	2.65	2.42	2.58	3268900	2.58	up	up	correct
RSVR.US	Reservoir Media Inc	20210210	10.86	11.19	10.75	11.06	144700	11.06	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20210210	2.49	2.5	2.28	2.31	157900	2.31	down	down	correct
RTLR.US	Rattler Midstream LP	20210210	10.06	10.172	9.9	10.03	278300	9.2501	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210210	14.74	14.92	13.8	14.39	223981	14.39	down	down	correct
RUN.US	Sunrun Inc	20210210	77.8	79.74	75.3	78.08	4403900	78.08	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210210	43.15	44.12	42.17	42.2	144936	41.5468	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210210	40	40	39.3	39.3	12921	38.6507	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20210210	20.05	20.58	19.82	20.05	403767	20.05
RVMD.US	Revolution Medicines Inc	20210210	54.39	54.96	51.01	52.58	457900	52.58	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20210210	29.59	29.99	28.5162	28.9	333263	28.9	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210210	9.3	9.3	8.65	9.03	43500	9.03	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210210	0.72	0.8075	0.685	0.76	168348	0.76	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210210	5.7	5.85	5.64	5.69	67699	5.5672	down	up	incorrect
RWLK.US	ReWalk Robotics Ltd	20210210	3.77	3.77	3.13	3.52	3126500	3.52	down	down	correct
RXT.US	Rackspace Technology Inc	20210210	23.51	23.72	22.5	23	1402363	23	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210210	103.41	104.01	102.62	102.76	505871	102.76	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210210	33.8	34.24	31.355	32.18	518800	32.18	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210210	29	29	28.78	28.98	26802	27.534	down	down	correct
RZLT.US	Rezolute Inc	20210210	13.97	13.97	12.7	12.7	7147	12.7	down	down	correct
SABR.US	Sabre Corporation	20210210	12.43	12.605	12.17	12.22	6654527	12.22	down	down	correct
SABRP.US	Sabre Corporation	20210210	161.69	161.69	159.77	160.11	1800	153.1392	down	up	incorrect
SABS.US	SAB Biotherapeutics Inc	20210210	10.15	10.31	10.06	10.2	162700	10.2	up	down	incorrect
SAFM.US	Sanderson Farms Inc	20210210	151.29	152.27	147.81	149.19	134804	148.0915	down	down	correct
SAFT.US	Safety Insurance Group Inc	20210210	79.8	80.35	78.92	79.43	63229	76	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210210	83.38	84.45	79.58	82.27	297019	82.27	down	down	correct
SAIA.US	Saia Inc	20210210	204.33	206.36	196.865	202.15	170027	202.15	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20210210	38.48	38.48	37.48	37.66	5948	36.6916	down	down	correct
SALM.US	Salem Media Group Inc	20210210	2.5	3.26	2.41	2.99	5452200	2.99	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210210	14.6	14.6	14.36	14.51	22223	13.9234	down	down	correct
SANA.US	Sana Biotechnology Inc	20210210	39.98	44.6	39.76	43.5	2933062	43.5	up	up	correct
SANM.US	Sanmina Corporation	20210210	35.15	35.55	34.57	34.72	241195	34.72	down	up	incorrect
SANW.US	S&W Seed Company	20210210	3.91	4.19	3.88	4.09	168100	4.09	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20210210	36.9	36.99	36.38	36.54	151758	35.4826	down	up	incorrect
SATS.US	EchoStar Corporation	20210210	24.83	24.96	23.68	23.83	676890	23.83	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20210210	52.36	52.67	46.63	49.29	10390000	49.29	down	up	incorrect
SBAC.US	SBA Communications Corporation	20210210	268.3	270.19	264.805	266.02	568066	263.9791	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210210	33.81	34.41	33.09	33.63	361010	33.2376	down	down	correct
SBET.US	Sharplink Gaming Ltd	20210210	3.01	3.1	2.86	2.94	102600	2.94	down	down	correct
SBFG.US	SB Financial Group Inc	20210210	18.58	18.8506	17.43	18.33	40762	17.8972	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210210	32.67	32.9141	31.68	32.25	328334	31.409	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210210	12	12.16	11.68	11.815	842684	10.29	down	down	correct
SBNY.US	Signature Bank	20210210	213.833	217.44	206.91	211.9	1870408	210.5235	down	down	correct
SBNYP.US	Signature Bank	20210210	40.86	40.86	25.5	25.69	62100	24.4237	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20210210	18.03	18.46	17.99	18.08	2023208	16.8108	up	up	correct
SBSI.US	Southside Bancshares Inc	20210210	34.23	34.59	34.1	34.32	136625	33.1453	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210210	5.14	5.14	5	5.07	16300	5.07	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20210210	43.52	44.138	40	42.53	314300	42.53	down	down	correct
SBUX.US	Starbucks Corporation	20210210	106.78	106.9	104.93	105.87	4293184	104.1484	down	down	correct
SCHL.US	Scholastic Corporation	20210210	28.25	28.3	27.83	27.96	92364	27.5818	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20210210	34.64	34.81	33.61	34.29	214919	33.881	down	down	correct
SCKT.US	Socket Mobile Inc	20210210	3.1	3.32	2.81	3.06	440600	3.06	down	down	correct
SCOA.US	Scion Tech Growth I	20210210	10.54	10.65	10.45	10.54	888200	10.54
SCOAU.US	Scion Tech Growth I	20210210	11.13	11.3	11.07	11.14	1194772	11.14	up	up	correct
SCOAW.US	Scion Tech Growth I	20210210	2.22	2.22	1.88	1.99	324312	1.99	down	down	correct
SCOBU.US	ScION Tech Growth II	20210210	10.5	10.57	10.49	10.55	8693532	10.55	up	down	incorrect
SCOR.US	comScore Inc	20210210	4.47	4.5	4.12	4.13	792500	4.13	down	down	correct
SCPH.US	scPharmaceuticals Inc	20210210	6.96	7	6.79	6.82	43700	6.82	down	down	correct
SCPL.US	SciPlay Corporation	20210210	21.35	21.5	20.11	20.26	930600	20.26	down	down	correct
SCPS.US	Scopus BioPharma Inc	20210210	10.06	10.68	9.7	10.05	182400	10.05	down	down	correct
SCR.US	Score Media and Gaming Inc	20210210	4.3395	4.47	3.46	3.9011	2590928	3.9011	down	down	correct
SCSC.US	ScanSource Inc	20210210	30.02	30.47	28.72	28.95	74500	28.95	down	down	correct
SCVL.US	Shoe Carnival Inc	20210210	50.55	50.75	48.9	49.91	250604	24.7966	down	down	correct
SCVX.US	UN	20210210	12.31	12.31	11.81	11.81	2160	11.81	down	down	correct
SCWX.US	SecureWorks Corp	20210210	15.9	15.99	15.13	15.38	53500	15.38	down	down	correct
SCYX.US	SCYNEXIS Inc	20210210	9.25	9.42	8.9107	9.15	502271	9.15	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210210	11.2	11.28	11.1	11.15	167200	11.15	down	up	incorrect
SDC.US	SmileDirectClub Inc	20210210	12.67	12.837	12.19	12.61	6662500	12.61	down	down	correct
SDGR.US	Schrödinger Inc	20210210	105.46	106.8	101	104.51	652400	104.51	down	down	correct
SDH.US	Global Internet of People Inc	20210210	5.55	5.55	4.6	4.66	1727300	4.66	down	down	correct
SEAC.US	SeaChange International Inc	20210210	1.43	1.44	1.26	1.38	2412000	1.38	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210210	11.15	11.15	10.93	11.02	984350	11.02	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20210210	2.1	2.33	1.9798	2.095	173713	1.9608	down	down	correct
SECO.US	Secoo Holding Limited	20210210	2.95	3.05	2.86	2.95	603600	2.95
SEDG.US	SolarEdge Technologies Inc	20210210	333	344.88	317.3385	320.4	1243778	320.4	down	down	correct
SEED.US	Origin Agritech Limited	20210210	19.84	20.3	18.45	18.88	145700	18.88	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210210	3.55	3.75	3.37	3.57	3358000	3.57	up	down	incorrect
SEER.US	Seer Inc	20210210	60.94	61.95	58	60	256235	60	down	down	correct
SEIC.US	SEI Investments Company	20210210	56.59	56.69	55.79	55.99	387520	55.2893	down	down	correct
SELB.US	Selecta Biosciences Inc	20210210	4.95	4.976	4.48	4.705	2071500	4.705	down	up	incorrect
SELF.US	Global Self Storage Inc	20210210	4.12	4.12	4.1	4.12	30598	3.9274
SENEA.US	Seneca Foods Corporation	20210210	51.66	51.75	48.18	49.17	45700	49.17	down	down	correct
SENEB.US	Seneca Foods Corporation	20210210	45.6	53.54	45.6	48.62	1400	48.62	up	up	correct
SESN.US	Sesen Bio Inc	20210210	3.14	3.21	2.67	2.98	17525400	2.98	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210210	33.5	33.92	33.12	33.7532	1148	33.3395	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20210210	45.74	46.18	45.36	45.7	137361	45.3057	down	down	correct
SFET.US	Safe	20210210	2.08	2.43	1.84	2.32	3358400	2.32	up	up	correct
SFIX.US	Stitch Fix Inc	20210210	85.25	88.66	80.64	85.79	2031700	85.79	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20210210	22.99	23.13	22.25	22.59	1640565	22.59	down	down	correct
SFNC.US	Simmons First National Corporation	20210210	26.68	27	26.385	26.79	460798	26.1577	up	up	correct
SFST.US	Southern First Bancshares Inc	20210210	41.2	42.34	41.2	41.56	19900	41.56	up	down	incorrect
SFT.US	Shift Technologies Inc	20210210	10.29	10.6	9.43	10.1	1817961	10.1	down	up	incorrect
SGA.US	Saga Communications Inc	20210210	20.4	20.4	19.75	19.9	8121	19.0928	down	down	correct
SGBX.US	SG Blocks Inc	20210210	7.56	7.58	6.82	7.04	621500	7.04	down	down	correct
SGC.US	Superior Group of Companies Inc	20210210	27.17	27.28	26.5	26.86	30875	26.3764	down	up	incorrect
SGEN.US	Seagen Inc	20210210	176.74	176.78	169.01	169.35	1218917	169.35	down	down	correct
SGH.US	SMART Global Holdings Inc	20210210	44.38	44.55	42.87	44.54	314800	44.54	up	up	correct
SGLB.US	Sigma Labs Inc	20210210	4.7	4.7999	4.23	4.38	415430	4.38	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210210	0.5002	0.55	0.4101	0.4501	25615	0.4501	down	down	correct
SGMA.US	SigmaTron International Inc	20210210	5.93	6.1	5.8	5.96	16400	5.96	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210210	4.217	4.22	4.18	4.2	6200	4.2	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20210210	14.68	15.025	13.77	14.04	1308615	14.04	down	down	correct
SGMS.US	Scientific Games Corporation	20210210	46.83	46.94	44.59	45.83	534954	45.83	down	down	correct
SGOC.US	SGOCO Group Ltd	20210210	1.95	1.99	1.8	1.89	294600	1.89	down	up	incorrect
SGRP.US	SPAR Group Inc	20210210	1.7	1.77	1.59	1.64	217700	1.64	down	down	correct
SGRY.US	Surgery Partners Inc	20210210	35.42	36.06	34.74	35.58	254800	35.58	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20210210	38.61	39.58	36.67	39.01	91500	39.01	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210210	10.49	10.49	10.37	10.37	25700	10.37	down	down	correct
SHBI.US	Shore Bancshares Inc	20210210	14.93	14.93	14.8	14.8	24380	14.3898	down	down	correct
SHC.US	Sotera Health Company	20210210	28.12	28.41	27.87	27.94	456900	27.94	down	down	correct
SHCR.US	Sharecare Inc	20210210	11.97	12	11.66	11.85	547197	11.85	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20210210	46.96	46.99	45.2	45.65	170939	28.6544	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210210	1.43	1.45	1.01	1.31	26324789	1.31	down	up	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20210210	0.125	0.13	0.1	0.12	641927	0.12	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210210	0.179	0.179	0.16	0.17	45789	0.17	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20210210	38.31	38.488	37.185	37.35	1413400	37.35	down	down	correct
SHOO.US	Steven Madden Ltd	20210210	36.19	36.5	35.43	35.81	348444	35.3026	down	down	correct
SHPW.US	WT	20210210	1.32	1.32	1.1401	1.29	34400	1.29	down	up	incorrect
SHYF.US	The Shyft Group Inc	20210210	33.76	33.89	32.79	33.01	152054	32.9289	down	down	correct
SIBN.US	SI	20210210	32.1	32.84	31.3	31.8	264200	31.8	down	up	incorrect
SIEB.US	Siebert Financial Corp	20210210	5.63	5.98	5.32	5.63	577318	5.63
SIEN.US	Sientra Inc	20210210	7.7	7.73	6.96	7.13	2433323	7.13	down	up	incorrect
SIFY.US	Sify Technologies Limited	20210210	3.29	3.69	3.17	3.49	2984700	3.49	up	up	correct
SIGA.US	SIGA Technologies Inc	20210210	6.51	6.65	6.42	6.46	248600	6.46	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210210	66.04	66.78	65.66	66.4	310828	65.4988	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210210	24.96	24.96	24.855	24.86	16700	23.7154	down	down	correct
SILC.US	Silicom Ltd	20210210	46.47	49	46.47	48.48	70000	48.48	up	up	correct
SILK.US	Silk Road Medical Inc	20210210	60.01	61.42	59.412	59.81	213000	59.81	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210210	63.13	63.2	60.89	61.51	341912	60.1405	down	up	incorrect
SINO.US	Sino	20210210	7.45	7.93	6.5	7.4	11766500	7.4	down	down	correct
SINT.US	Sintx Technologies Inc	20210210	3.06	3.44	2.67	3.1	12293800	3.1	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20210210	3.44	3.52	3.04	3.32	2778000	3.32	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20210210	6.055	6.1574	6.02	6.07	30634718	6.021	up	up	correct
SISI.US	Shineco Inc	20210210	4.21	4.6	3.91	3.98	567249	3.98	down	down	correct
SITM.US	SiTime Corporation	20210210	134.88	136.98	129.11	133.14	213400	133.14	down	down	correct
SIVB.US	SVB Financial Group	20210210	507.65	508.56	495	500.99	407887	500.99	down	down	correct
SIVBP.US	SVB Financial Group	20210210	26.73	26.73	26.362	26.43	19100	25.4786	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210210	10.16	10.16	10.16	10.16	215	10.16
SKIN.US	The Beauty Health Company	20210210	11.12	11.13	10.9	11.02	638800	11.02	down	down	correct
SKINW.US	The Beauty Health Company	20210210	2.3	2.74	2.3	2.35	205242	2.35	up	up	correct
SKYW.US	SkyWest Inc	20210210	45.56	45.9	44.91	45.25	408000	45.25	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210210	146.99	148	143.89	146.82	229391	146.82	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210210	10.4	10.49	10.4	10.47	307700	10.47	up	up	correct
SLDB.US	Solid Biosciences Inc	20210210	8.2	8.67	7.91	8.17	429900	8.17	down	down	correct
SLGG.US	Super League Gaming Inc	20210210	4.26	4.47	3.76	4.09	2447500	4.09	down	up	incorrect
SLGL.US	Sol	20210210	10.18	10.44	9.8	9.97	54000	9.97	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20210210	38.51	38.74	37.875	38.73	324261	38.2244	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210210	1.45	1.4674	1.2452	1.29	424637	6.45	down	down	correct
SLM.US	SLM Corporation	20210210	15.13	15.24	14.8501	15.09	8870395	14.9222	down	down	correct
SLMBP.US	SLM Corporation	20210210	53.31	55.24	53.31	55.225	2148	53.4726	up	up	correct
SLN.US	Silence Therapeutics plc	20210210	25.5	25.5	25.5	25.5	800	25.5
SLNG.US	Stabilis Solutions Inc	20210210	2.9	3	2.8	3	3400	3	up	up	correct
SLNH.US	Soluna Holdings Inc	20210210	5.12	5.4	4.61	4.95	25400	4.95	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210210	3.06	3.14	2.98	3.05	359600	3.05	down	down	correct
SLP.US	Simulations Plus Inc	20210210	82.78	87	82	82.45	376449	82.272	down	down	correct
SLRC.US	SLR Investment Corp	20210210	18.04	18.6	17.94	18.5	155403	16.9712	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210210	3.45	3.5	2.72	3	13222500	3	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20210210	9.81	9.95	9.1	9.66	931200	9.66	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210210	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210210	34.88	35.31	34.65	34.91	24606	34.3569	up	up	correct
SMBK.US	SmartFinancial Inc	20210210	21.2	21.25	20.87	20.87	18802	20.66	down	down	correct
SMCI.US	Super Micro Computer Inc	20210210	34.1	34.18	33.4611	33.72	159173	33.72	down	down	correct
SMED.US	Sharps Compliance Corp	20210210	13.915	14.83	13.915	14.58	151845	14.58	up	down	incorrect
SMFR.US	Sema4 Holdings Corp	20210210	23	25.74	18.98	22.1	25759200	22.1	down	up	incorrect
SMFRW.US	Sema4 Holdings Corp	20210210	7.77	8.51	6.61	7.8	4825603	7.8	up	up	correct
SMID.US	Smith	20210210	11.06	11.14	10.87	11.11	4700	11.11	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20210210	5.71	5.9	5.57	5.57	27100	5.57	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210210	105	105	100.21	104.4	14000	104.4	down	down	correct
SMMF.US	Summit Financial Group Inc	20210210	23.364	23.395	22.85	22.85	18522	22.2203	down	down	correct
SMMT.US	Summit Therapeutics Inc	20210210	9.83	10.41	8	8	624025	8	down	down	correct
SMPL.US	The Simply Good Foods Company	20210210	29.94	30.23	29.66	29.99	321400	29.99	up	up	correct
SMSI.US	Smith Micro Software Inc	20210210	7.77	7.8	7.44	7.77	245600	7.77
SMTC.US	Semtech Corporation	20210210	75.86	75.92	73.9	74.7	241966	74.7	down	down	correct
SMTI.US	Sanara MedTech Inc	20210210	37.9	39.365	37.9	39	6685	39	up	up	correct
SNAX.US	Stryve Foods Inc	20210210	12.3	12.7799	11.52	11.73	79401	11.73	down	down	correct
SNBR.US	Sleep Number Corporation	20210210	125.96	127.09	120.24	125.94	482964	125.94	down	up	incorrect
SNCE.US	Science 37 Holdings Inc	20210210	11	11.3	10.975	11	11700	11
SNCR.US	Synchronoss Technologies Inc	20210210	5.45	5.55	4.97	5.18	634800	5.18	down	down	correct
SND.US	Smart Sand Inc	20210210	2.8	2.99	2.56	2.74	871200	2.74	down	down	correct
SNDL.US	Sundial Growers Inc	20210210	2.21	3.04	1.93	2.95	2580488900	2.95	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210210	21.9	22.28	20.34	21.41	417500	21.41	down	down	correct
SNES.US	SenesTech Inc	20210210	2.35	2.6	2.12	2.15	2161600	2.15	down	down	correct
SNEX.US	StoneX Group Inc	20210210	60.65	61.11	57.62	58.46	75200	58.46	down	down	correct
SNFCA.US	Security National Financial Corporation	20210210	9.12	9.54	9.12	9.22	25095	8.781	up	up	correct
SNGX.US	Soligenix Inc	20210210	1.87	1.9	1.64	1.76	5080200	1.76	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210210	0.32	0.3788	0.28	0.29	68121	0.29	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20210210	9.68	10.09	9.12	9.4	135600	9.4	down	down	correct
SNPS.US	Synopsys Inc	20210210	278.03	280.236	275.5	276.87	703308	276.87	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210210	11.68	14	10.04	12.88	42265	12.88	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210210	10.37	10.37	10.2	10.29	84663	10.29	down	up	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20210210	11.06	11.06	10.91	11.04	30200	11.04	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210210	1.59	1.61	1.45	1.6	173648	1.6	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210210	21.01	21.453	18.21	19	617900	19	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20210210	5.19	5.19	4.93	5	67495	3.4203	down	down	correct
SNY.US	Sanofi	20210210	48.57	48.66	47.98	48.07	4299607	46.3205	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210210	23.7	23.79	22.25	22.99	6308087	22.99	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210210	8.64	8.89	8.21	8.35	339126	8.35	down	down	correct
SOHO.US	Sotherly Hotels Inc	20210210	3.32	3.39	3.19	3.29	154900	3.29	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210210	15.05	15.56	15.05	15.324	1300	15.324	up	up	correct
SOHON.US	Sotherly Hotels Inc	20210210	16.081	16.322	15.75	16.124	1700	16.124	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20210210	15.133	15.497	15.133	15.365	1500	15.365	up	up	correct
SOHU.US	Sohu.com Limited	20210210	18.75	19.37	18.51	18.69	473189	18.69	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20210210	8.79	9.11	8.16	8.39	25709300	8.39	down	up	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210210	6.74	6.74	6	6.0001	8347	6.0001	down	down	correct
SOLY.US	Soliton Inc	20210210	12.86	13.25	12.36	12.67	267100	12.67	down	up	incorrect
SONM.US	Sonim Technologies Inc	20210210	1.3	1.34	1.05	1.23	372532	12.3	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210210	3.2	3.2	2.87	3.06	2127600	3.06	down	down	correct
SONO.US	Sonos Inc	20210210	32.45	32.88	31.4	31.5	3813100	31.5	down	down	correct
SOTK.US	Sono	20210210	4.1	4.15	3.91	4.15	3300	4.15	up	up	correct
SP.US	SP Plus Corporation	20210210	33.63	34.105	32.785	33.04	100817	33.04	down	down	correct
SPCB.US	SuperCom Ltd	20210210	2.16	2.42	1.95	2.21	6378800	2.21	up	up	correct
SPFI.US	South Plains Financial Inc	20210210	20.01	20.17	19.75	19.75	32600	19.5482	down	down	correct
SPI.US	SPI Energy Co. Ltd	20210210	11.14	11.3	10.5	10.86	1830200	10.86	down	down	correct
SPKE.US	Spark Energy Inc	20210210	22.9417	23.0273	22.7	22.7	18829	22.1255	down	down	correct
SPLK.US	Splunk Inc	20210210	172.81	174.66	167.44	168.02	2195169	168.02	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210210	17.86	18.35	17.62	17.65	109900	17.65	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210210	34.61	34.8	34.23	34.41	116521	34.0211	down	down	correct
SPOK.US	Spok Holdings Inc	20210210	11.86	12.1	11.84	11.89	38324	11.3119	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20210210	3.93	3.99	3.72	3.85	2352000	3.85	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20210210	24.29	24.69	22.3	22.61	16279	22.61	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210210	21.96	21.97	20.4	20.65	258300	20.65	down	down	correct
SPSC.US	SPS Commerce Inc	20210210	109.98	110.66	107.81	108.62	150471	108.62	down	down	correct
SPT.US	Sprout Social Inc	20210210	75.18	78.2	73.28	77.37	516600	77.37	up	up	correct
SPTN.US	SpartanNash Company	20210210	19.33	19.55	18.9	19.34	284118	18.6451	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210210	17.52	17.57	17.345	17.5	541610	17.5	down	down	correct
SPWR.US	SunPower Corporation	20210210	49.5	51.41	46.4201	49.14	7380337	49.14	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210210	17.26	17.39	16.93	17.2	12100	17.2	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210210	17.26	17.39	16.93	17.2	12100	17.2	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210210	4.1	4.159	3.84	3.91	118300	3.5237	down	down	correct
SRAX.US	SRAX Inc	20210210	5.87	6.24	5.4	5.78	1264500	5.78	down	up	incorrect
SRCE.US	1st Source Corporation	20210210	43.74	44.25	43.3778	43.63	68378	42.785	down	down	correct
SRCL.US	Stericycle Inc	20210210	69.8	69.94	68.98	69.53	243033	69.53	down	down	correct
SRDX.US	Surmodics Inc	20210210	54.61	54.92	52.61	52.71	73200	52.71	down	up	incorrect
SREV.US	ServiceSource International Inc	20210210	1.71	1.75	1.65	1.66	355900	1.66	down	up	incorrect
SRGA.US	Surgalign Holdings Inc	20210210	2.96	3	2.75	2.86	2100600	2.86	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210210	16	16.66	15.07	15.29	18524826	15.29	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20210210	93.88	95.6	91.13	93.06	1148200	93.06	down	down	correct
SRRA.US	Sierra Oncology Inc	20210210	15.1	15.795	14.63	15.11	13300	15.11	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210210	40.17	40.17	40.17	40.17	0	40.17
SRRK.US	Scholar Rock Holding Corporation	20210210	58.67	58.67	54.15	54.92	202800	54.92	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210210	11.11	11.19	11	11	35900	11	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210210	11.455	11.8	11.455	11.54	23668	11.54	up	up	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210210	2.29	2.29	2.17	2.17	12362	2.17	down	down	correct
SRTS.US	Sensus Healthcare Inc	20210210	3.96	4.026	3.78	4	23900	4	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20210210	1.76	2.4	1.76	2.4	40019	2.4	up	down	incorrect
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210210	10.59	10.59	10.45	10.52	378600	10.52	down	down	correct
SSB.US	South State Corporation	20210210	80.3	81.43	79.4	79.9	390635	77.9972	down	down	correct
SSBI.US	Summit State Bank	20210210	14.8	15.9363	14.6654	15.24	12047	13.4501	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20210210	1.86	1.98	1.86	1.95	107000	1.95	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20210210	68.9	69.453	68.25	68.38	1965377	67.7539	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210210	5.37	5.55	4.95	5.1	69579	4.8687	down	down	correct
SSP.US	The E.W. Scripps Company	20210210	16.45	16.8	16.16	16.69	307400	16.69	up	up	correct
SSRM.US	SSR Mining Inc	20210210	17.45	17.45	16.92	17.09	1581049	16.8792	down	down	correct
SSSS.US	SuRo Capital Corp	20210210	15.55	15.55	14.84	14.9	181136	8.6905	down	up	incorrect
SSTI.US	ShotSpotter Inc	20210210	52.69	53.97	50.875	51.61	53300	51.61	down	down	correct
SSYS.US	Stratasys Ltd	20210210	53.3	54	49	50.63	1882989	50.63	down	down	correct
STAA.US	STAAR Surgical Company	20210210	124.37	127.7	119.55	123.78	633596	123.78	down	down	correct
STAB.US	Statera Biopharma Inc	20210210	6.6	7.42	6.2	7.06	309700	7.06	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210210	1	1.1	0.9315	1.04	7041087	6.24	up	up	correct
STBA.US	S&T Bancorp Inc	20210210	28.79	29.04	28.3	28.33	104550	27.5735	down	down	correct
STCN.US	Steel Connect Inc	20210210	2.26	2.26	2	2.09	877100	2.09	down	down	correct
STEP.US	StepStone Group Inc	20210210	38.99	39.728	36.92	39.08	811400	38.7139	up	up	correct
STFC.US	State Auto Financial Corporation	20210210	17.54	17.54	17	17.25	22762	17.0072	down	down	correct
STGW.US	MDC Partners Inc	20210210	3.07	3.16	3.02	3.13	171279	3.13	up	up	correct
STIM.US	Neuronetics Inc	20210210	18.1	18.36	16.79	17.38	400100	17.38	down	up	incorrect
STKL.US	SunOpta Inc	20210210	16.13	16.55	15.62	16.47	962573	16.47	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210210	4.22	4.405	4.16	4.21	74100	4.21	down	down	correct
STLD.US	Steel Dynamics Inc	20210210	38.76	38.9	37.69	38.4	1588702	37.712	down	down	correct
STND.US	Standard AVB Financial Corp	20210210	32.79	32.84	32.69	32.7	4822	32.4803	down	down	correct
STNE.US	StoneCo Ltd	20210210	89.9	90.91	87.12	87.92	1373900	87.92	down	down	correct
STOK.US	Stoke Therapeutics Inc	20210210	62.89	65.79	61.308	62.47	146900	62.47	down	down	correct
STRA.US	Strategic Education Inc	20210210	94.5	95.48	92.79	95.24	138430	93.0398	up	up	correct
STRL.US	Sterling Construction Company Inc	20210210	22.07	22.21	21.72	21.9	173600	21.9	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210210	2.32	2.33	2.22	2.25	153700	2.25	down	down	correct
STRO.US	Sutro Biopharma Inc	20210210	25.94	26.76	24.34	24.55	304200	24.55	down	down	correct
STRR.US	Star Equity Holdings Inc	20210210	4.15	4.23	3.79	4	359300	4	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20210210	10.67	10.67	10.67	10.67	0	8.5566
STRS.US	Stratus Properties Inc	20210210	27.76	28.1	27.02	27.09	5600	27.09	down	down	correct
STRT.US	Strattec Security Corporation	20210210	63.24	64.01	59.48	59.48	22000	59.48	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210210	7.25	7.34	6.8	7.18	447935	7.18	down	down	correct
STTK.US	Shattuck Labs Inc	20210210	52.14	52.14	47.42	47.66	59100	47.66	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210210	10.9	10.95	10.68	10.93	424300	10.93	up	up	correct
STX.US	Seagate Technology Holdings plc	20210210	72.8	73.15	70.72	70.99	2076786	68.8144	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20210210	19.82	20	19.62	19.81	23049	19.4661	down	up	incorrect
SUMO.US	Sumo Logic Inc	20210210	39.01	39.6	36.16	36.88	490500	36.88	down	down	correct
SUMR.US	Summer Infant Inc	20210210	18.79	19.05	18.56	18.94	1600	18.94	up	up	correct
SUNS.US	SLR Senior Investment Corp	20210210	15	15.16	14.7	14.86	136820	13.8427	down	up	incorrect
SUNW.US	Sunworks Inc	20210210	20.407	22.5	20.03	20.37	6744000	20.37	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210210	31.35	31.99	31.09	31.45	637400	31.45	up	up	correct
SURF.US	Surface Oncology Inc	20210210	12.44	12.51	11.14	11.88	1282100	11.88	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210210	0.175	0.1799	0.13	0.153	703523	7.65	down	down	correct
SV.US	Spring Valley Acquisition Corp	20210210	11.4	11.5	11.1	11.37	383000	11.37	down	down	correct
SVBI.US	Severn Bancorp Inc	20210210	7.8519	7.96	7.61	7.61	20089	7.5131	down	down	correct
SVC.US	Service Properties Trust	20210210	11.9	12.35	11.89	12.08	640132	12.0594	up	down	incorrect
SVFA.US	SVF Investment Corp	20210210	13.2	14.21	13.18	13.51	700900	13.51	up	down	incorrect
SVFAU.US	SVF Investment Corp	20210210	14.08	15.05	14.04	14.35	1191400	14.35	up	up	correct
SVFAW.US	SVF Investment Corp	20210210	4.84	4.99	4.65	4.96	62100	4.96	up	up	correct
SVOK.US	Seven Oaks Acquisition Corp	20210210	10.5	10.5	10.08	10.27	1009559	10.27	down	down	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210210	11.04	11.29	10.815	11.14	1268900	11.14	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210210	2.06	2.25	1.79	1.81	811027	1.81	down	down	correct
SVRA.US	Savara Inc	20210210	2.06	2.06	1.83	1.85	528272	1.85	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210210	12.69	12.69	12.37	12.57	26600	12.57	down	down	correct
SVSVW.US	Spring Valley Acquisition Corp	20210210	2.63	2.665	2.3727	2.6	232981	2.6	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210210	7.21	7.24	6.7	7.08	85400	7.08	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20210210	130.48	133.15	129.05	130.25	220500	130.25	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210210	18.72	18.74	17.52	18.06	1519700	17.8184	down	down	correct
SWETU.US	Athlon Acquisition Corp	20210210	10.6	10.64	10.525	10.61	58200	10.61	up	up	correct
SWIR.US	Sierra Wireless Inc	20210210	19.21	19.31	18.491	18.93	232327	18.93	down	down	correct
SWKH.US	SWK Holdings Corporation	20210210	15.01	15.35	14.75	14.93	3693	14.93	down	down	correct
SWKS.US	Skyworks Solutions Inc	20210210	184.695	186.6	181.2	185.29	2018720	183.0381	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210210	94.13	94.98	90.06	90.7	322600	90.7	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210210	4.036	4.24	3.676	4.16	3271350	4.16	up	down	incorrect
SY.US	So	20210210	14.28	14.45	13.74	13.99	985400	13.99	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20210210	47.08	48.38	47.06	47.92	58427	46.9818	up	up	correct
SYBX.US	Synlogic Inc	20210210	5	5.11	4.6301	5.05	400972	5.05	up	up	correct
SYNA.US	Synaptics Incorporated	20210210	123	124.85	121.05	122.99	392504	122.99	down	down	correct
SYNC.US	Synacor Inc	20210210	2	2.04	1.92	1.95	121900	1.95	down	down	correct
SYNH.US	Syneos Health Inc	20210210	78.44	79.79	78.04	78.88	442214	78.88	up	up	correct
SYNL.US	Synalloy Corporation	20210210	8.87	8.87	8.3	8.31	13621	8.31	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20210210	3.59	3.72	3.04	3.26	1447900	3.26	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20210210	13.07	13.46	12.22	12.44	617900	12.44	down	down	correct
SYTA.US	Siyata Mobile Inc	20210210	13.68	15	13.0001	14.2	100419	14.2	up	up	correct
SYTAW.US	Siyata Mobile Inc	20210210	7.01	7.2	6.9001	7.18	13077	7.18	up	up	correct
TA.US	TravelCenters of America Inc	20210210	32.13	32.13	31.23	31.58	74800	31.58	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210210	10.33	10.35	10.12	10.15	122249	10.0163	down	down	correct
TACT.US	TransAct Technologies Incorporated	20210210	9.07	9.07	8.82	8.9	8500	8.9	down	down	correct
TAIT.US	Taitron Components Incorporated	20210210	4.39	4.4081	4.1	4.14	107674	3.9874	down	down	correct
TALK.US	Talkspace Inc	20210210	12.16	12.21	11.37	12.1	2827186	12.1	down	down	correct
TANH.US	Tantech Holdings Ltd	20210210	2.37	2.37	1.89	2.14	5072800	2.14	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210210	26	26.2	25.9	26.0998	2035	24.1498	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210210	25.71	25.8172	25.63	25.8172	3248	23.9153	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210210	25.51	25.6684	25.5	25.51	4824	23.629
TAOP.US	Taoping Inc	20210210	4.34	4.43	3.8	4.01	268400	4.01	down	down	correct
TARA.US	Protara Therapeutics Inc	20210210	19.94	20.8	19.48	20.4	154100	20.4	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210210	39.72	41.062	37.647	38.63	24800	38.63	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20210210	6.89	6.9	6.72	6.79	221416	6.1616	down	down	correct
TATT.US	TAT Technologies Ltd	20210210	6.01	6.1677	5.8101	5.85	34722	5.85	down	down	correct
TAYD.US	Taylor Devices Inc	20210210	11.49	11.49	11.31	11.48	7400	11.48	down	down	correct
TBBK.US	The Bancorp Inc	20210210	18.74	19.57	18.49	19.37	457931	19.37	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210210	10.46	10.54	10.45	10.46	464500	10.46
TBK.US	Triumph Bancorp Inc	20210210	69.47	69.48	67.61	67.63	165314	67.63	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210210	27.59	27.75	27.56	27.74	1600	26.0128	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210210	13.25	13.35	12.7	13.11	1048400	13.11	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210210	4.14	4.17	4	4.11	12497	4.11	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20210210	1.66	1.68	1.47	1.54	7543000	1.54	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210210	0.4188	0.4795	0.4	0.431	281084	0.431	up	up	correct
TBNK.US	Territorial Bancorp Inc	20210210	24.36	24.7	24.33	24.5	31766	23.7612	up	up	correct
TBPH.US	Theravance Biopharma Inc	20210210	20.91	21	19.69	20.44	409633	20.44	down	down	correct
TC.US	TuanChe ADR	20210210	4.19	4.26	4.11	4.19	38836	4.19
TCBI.US	Texas Capital Bancshares Inc	20210210	69.88	70.41	68.83	69.34	581297	69.34	down	down	correct
TCBK.US	TriCo Bancshares	20210210	40.66	41	40.21	40.49	59471	39.5923	down	down	correct
TCCO.US	Technical Communications Corporation	20210210	4.02	4.02	3.88	4	22600	4	down	down	correct
TCDA.US	Tricida Inc	20210210	7.31	7.407	7.05	7.27	591600	7.27	down	up	incorrect
TCFC.US	The Community Financial Corporation	20210210	26.9	27.43	26.9	26.98	5575	26.7435	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20210210	62.31	64.53	60.96	61.06	209112	61.06	down	down	correct
TCOM.US	Trip.com Group Limited	20210210	36	37.08	35.78	36.5	2775818	36.5	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20210210	11.111	11.17	10.06	10.65	807240	10.65	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20210210	12	12.29	11.96	12.26	228275	11.2694	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20210210	28.81	29.13	27.51	27.66	179700	27.66	down	down	correct
TCX.US	Tucows Inc	20210210	84.46	86.8637	82.2948	83.1	44686	83.1	down	down	correct
TDAC.US	Trident Acquisitions Corp	20210210	14.29	14.8	13.5	14.12	463554	14.12	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210210	18.19	18.19	18.19	18.19	228	18.19
TDACW.US	Trident Acquisitions Corp. Warrant	20210210	3.13	3.15	2.83	3	687641	3	down	down	correct
TEAM.US	Atlassian Corporation Plc	20210210	249.33	256.05	246.02	252.46	1428241	252.46	up	up	correct
TECH.US	Bio	20210210	392.91	395.4268	385.51	390.3	120919	389.1484	down	down	correct
TECTP.US	Tectonic Financial Inc	20210210	9.73	9.73	9.73	9.73	200	9.106
TEDU.US	Tarena International Inc	20210210	3.19	3.27	3.0916	3.25	105809	16.25	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210210	10.55	10.7	10.52	10.56	46600	10.56	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210210	11.64	11.94	11.57	11.61	6600	11.61	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210210	2.02	2.3399	2.01	2.16	20625	2.16	up	up	correct
TELA.US	TELA Bio Inc	20210210	14.56	15.09	14.31	14.31	16300	14.31	down	down	correct
TELL.US	Tellurian Inc	20210210	3.23	3.66	3.19	3.59	19173200	3.59	up	down	incorrect
TENB.US	Tenable Holdings Inc	20210210	46.49	46.54	44.16	44.53	1074300	44.53	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210210	2.85	3.04	2.56	2.69	669100	2.69	down	down	correct
TER.US	Teradyne Inc	20210210	129.57	131.475	127.2832	128.71	1816177	128.3266	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20210210	22.24	22.91	20.81	21.57	259665	21.57	down	up	incorrect
TESS.US	TESSCO Technologies Incorporated	20210210	8.35	8.36	8.11	8.25	53800	8.25	down	down	correct
TFC.US	PR	20210210	26.26	26.3	26.17	26.3	93560	25.1393	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20210210	19.35	20.54	18.7	19.02	437900	19.02	down	up	incorrect
TFSL.US	TFS Financial Corporation	20210210	17.88	18	17.73	17.78	241582	16.8227	down	down	correct
TGA.US	TransGlobe Energy Corporation	20210210	1.35	1.45	1.26	1.39	976500	1.39	up	up	correct
TGLS.US	Tecnoglass Inc	20210210	7.16	7.22	7.1401	7.15	31660	7.0973	down	down	correct
TGTX.US	TG Therapeutics Inc	20210210	51.5	52	49.03	49.45	1467995	49.45	down	down	correct
TH.US	Target Hospitality Corp	20210210	2.34	2.36	2.101	2.22	335316	2.22	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20210210	11.25	11.303	11.11	11.25	298900	11.25
THCAU.US	Tuscan Holdings Corp. II	20210210	12.05	12.05	11.99	12.05	4500	12.05
THCAW.US	THCAW	20210210	2.3	2.38	2.12	2.38	155652	2.38	up	down	incorrect
THFF.US	First Financial Corporation	20210210	42.08	42.54	41.77	42.22	41143	41.7243	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20210210	0.31	0.32	0.31	0.32	11000	0.32	up	up	correct
THMAU.US	Thimble Point Acquisition Corp	20210210	10.55	10.56	10.37	10.45	331500	10.45	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20210210	4.45	4.45	3.65	3.98	4186300	3.98	down	down	correct
THRM.US	Gentherm Incorporated	20210210	71.01	71.22	70.04	70.39	118155	70.39	down	down	correct
THRY.US	Thryv Holdings Inc	20210210	22.57	23.341	20.99	22.3	62800	22.3	down	down	correct
THTX.US	Theratechnologies Inc	20210210	2.71	2.83	2.5	2.77	844800	2.77	up	up	correct
THWWW.US	Target Hospitality Corp	20210210	0.1498	0.1498	0.105	0.112	106045	0.112	down	down	correct
TIG.US	Trean Insurance Group Inc	20210210	16.44	16.75	16.4	16.67	31703	16.67	up	up	correct
TIGO.US	Millicom International Cellular S.A	20210210	37.24	37.76	37.04	37.68	82400	37.68	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210210	31.35	31.85	29.06	29.45	12809500	29.45	down	down	correct
TILE.US	Interface Inc	20210210	11.66	11.86	11.19	11.36	269831	11.3281	down	up	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20210210	29.49	29.49	29.49	29.49	0	28.3367
TIPPX.US	Total Income + Real Estate Fund CL C	20210210	28.29	28.29	28.29	28.29	0	26.776
TIPRX.US	Totl In Rl Est A	20210210	29.76	29.76	29.76	29.76	0	28.6035
TIPT.US	Tiptree Inc	20210210	5.29	5.32	5.2	5.26	53068	5.1817	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210210	30.34	30.34	30.34	30.34	0	29.1763
TIRX.US	Tian Ruixiang Holdings Ltd	20210210	30	32.185	25.612	28.69	64000	28.69	down	down	correct
TITN.US	Titan Machinery Inc	20210210	24.35	24.61	24.04	24.25	175339	24.25	down	down	correct
TLF.US	Tandy Leather Factory Inc	20210210	20	20.04	19.73	19.89	5787	19.89	down	down	correct
TLGT.US	Teligent Inc	20210210	1.58	1.6	1.18	1.33	17100300	1.33	down	down	correct
TLMD.US	SOC Telemed Inc	20210210	8.732	8.732	8.126	8.2	274700	8.2	down	down	correct
TLMDW.US	SOC Telemed Inc	20210210	1.41	1.41	1.23	1.25	58813	1.25	down	down	correct
TLRY.US	Tilray Inc	20210210	65.83	67	47	63.91	199442400	63.91	down	up	incorrect
TLS.US	Telos Corporation	20210210	39.75	40.27	35.6	38.85	677300	38.85	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20210210	4.19	4.23	3.9	4.05	958600	4.05	down	down	correct
TMC.US	TMC the metals company Inc	20210210	11.92	12.05	11.58	11.99	695598	11.99	up	up	correct
TMDI.US	Titan Medical Inc	20210210	3.2	3.23	2.85	3.15	4954200	3.15	down	down	correct
TMDX.US	TransMedics Group Inc	20210210	33.47	34.29	29.69	30.02	1628100	30.02	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210210	10.45	10.557	10.38	10.49	396600	10.49	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210210	11.28	11.28	10.4	10.53	45000	10.53	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20210210	11.1	11.24	11.045	11.2	25400	11.2	up	up	correct
TMPMW.US	Turmeric Acquisition Corp	20210210	2.25	2.25	1.8	2.16	7398	2.16	down	down	correct
TMTS.US	Spartacus Acquisition Corporation	20210210	10.27	10.4	10.23	10.33	58600	10.33	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20210210	10.55	10.91	10.54	10.9	49000	10.9	up	up	correct
TMTSW.US	Spartacus Acquisition Corporation	20210210	1.3	1.35	1.25	1.25	44787	1.25	down	down	correct
TMUS.US	T	20210210	125.11	125.66	124.32	124.49	2880000	124.49	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20210210	102.25	103.895	99.665	101.23	360628	101.23	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210210	2940	2940	2940	2940	0	2940
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210210	1.68	1.7	1.42	1.63	70306100	1.63	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20210210	6	6.5	5.15	5.56	892200	5.56	down	down	correct
TOPS.US	Top Ships Inc	20210210	2.84	2.86	2.23	2.53	11134135	2.53	down	down	correct
TOUR.US	Tuniu Corporation	20210210	2.99	3.33	2.81	3.17	4243200	3.17	up	down	incorrect
TOWN.US	TowneBank	20210210	27.49	27.49	26.96	27.06	153712	26.3878	down	down	correct
TPGY.US	WT	20210210	31.4	32.005	28	29.94	1863415	29.94	down	down	correct
TPIC.US	TPI Composites Inc	20210210	75.66	75.87	70.0601	72.58	967450	72.58	down	down	correct
TPST.US	Tempest Therapeutics Inc	20210210	2.48	2.77	2.335	2.7	131521	40.5	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20210210	136.34	138.17	133.59	135.9	160300	135.9	down	down	correct
TREE.US	LendingTree Inc	20210210	352.67	356.45	342.465	345.79	162121	345.79	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210210	56.39	57	54.3	55.73	358000	55.73	down	up	incorrect
TRIB.US	Trinity Biotech plc	20210210	6.5	6.8	6.08	6.15	356900	6.15	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210210	14.55	14.55	13.03	13.38	1296549	13.38	down	down	correct
TRIN.US	Trinity Capital Inc	20210210	15.27	15.27	14.635	15.07	81857	13.8943	down	down	correct
TRIP.US	TripAdvisor Inc	20210210	37.37	37.76	36.02	36.59	1834089	36.59	down	down	correct
TRIT.US	Triterras Inc	20210210	8.0925	8.2	7.56	7.76	3282819	7.76	down	up	incorrect
TRITW.US	Triterras Inc	20210210	1.97	1.9805	1.76	1.84	160484	1.84	down	down	correct
TRMB.US	Trimble Inc	20210210	75.01	75.7	73.77	73.99	1212133	73.99	down	down	correct
TRMD.US	TORM plc	20210210	7.76	8.06	7.72	7.83	170900	7.83	up	down	incorrect
TRMK.US	Trustmark Corporation	20210210	30.41	30.53	29.98	30.1	118337	29.2433	down	down	correct
TRNS.US	Transcat Inc	20210210	44	44	42.29	43	37300	43	down	up	incorrect
TROO.US	TROOPS Inc	20210210	1.95	1.99	1.8	1.89	294600	1.89	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210210	166.59	166.84	163.36	164.13	1378105	160.4758	down	down	correct
TRS.US	TriMas Corporation	20210210	33.31	33.65	33	33.42	103276	33.3802	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210210	6.77	6.82	6.715	6.75	555792	32.4232	down	down	correct
TRUE.US	TrueCar Inc	20210210	5.25	5.6	5.07	5.53	1066673	5.53	up	up	correct
TRUP.US	Trupanion Inc	20210210	121.78	122.6494	115.975	119.98	556901	119.98	down	down	correct
TRVG.US	trivago N.V	20210210	2.65	2.84	2.54	2.81	3677500	2.81	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20210210	3.43	3.5	3.12	3.3	188700	3.3	down	down	correct
TRVN.US	Trevena Inc	20210210	3	3.1	2.71	2.85	5508200	2.85	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210210	39.43	39.65	36.52	38.54	562700	38.54	down	down	correct
TSBK.US	Timberland Bancorp Inc	20210210	27.75	27.75	27.28	27.74	19720	26.7513	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210210	21.94	22.42	21.6099	22.38	140677	22.38	up	down	incorrect
TSCAP.US	TriState Capital Holdings Inc	20210210	26.05	26.05	26.05	26.05	998	24.4159
TSCBP.US	TriState Capital Holdings Inc	20210210	26.21	26.21	25.555	25.873	13700	24.3572	down	down	correct
TSCO.US	Tractor Supply Company	20210210	159.82	159.86	154.3604	156.45	1242274	154.7689	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20210210	32.41	32.48	31.55	31.79	510590	31.79	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210210	31.5	31.5	29.27	29.64	39800	29.64	down	down	correct
TSIFX.US	TSIFX	20210210	9.51	9.51	9.51	9.51	0	9.3089
TSLA.US	Tesla Inc	20210210	843.635	844.82	800.02	804.82	36216090	804.82	down	down	correct
TSRI.US	TSR Inc	20210210	11.38	11.5158	10.3201	11	24540	11	down	down	correct
TTCF.US	Tattooed Chef Inc	20210210	23.95	24.98	23.59	24.56	2441500	24.56	up	up	correct
TTD.US	The Trade Desk Inc	20210210	871.42	878.24	841.2207	861.92	536028	86.192	down	down	correct
TTEC.US	TTEC Holdings Inc	20210210	88.97	89.37	86.475	87.4	149822	86.5872	down	down	correct
TTEK.US	Tetra Tech Inc	20210210	137.5	138.19	133.52	134.26	184480	133.6918	down	down	correct
TTGT.US	TechTarget Inc	20210210	97.38	99.3	93.29	93.68	472199	93.68	down	down	correct
TTMI.US	TTM Technologies Inc	20210210	14.02	14.08	13.85	13.96	851661	13.96	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210210	4.29	4.29	3.68	4.02	2407600	4.02	down	down	correct
TTOO.US	T2 Biosystems Inc	20210210	3.497	3.61	3.1	3.3	12700700	3.3	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210210	6.6	6.85	6.3	6.56	162163	6.0469	down	down	correct
TTWO.US	Take	20210210	202.51	203.75	198.5	199.82	2599374	199.82	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210210	2.55	2.63	2.26	2.33	1507916	2.33	down	down	correct
TURN.US	180 Degree Capital Corp	20210210	6.99	7.07	6.82	7.05	30600	7.05	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20210210	4.54	4.677	4.28	4.51	60600	4.51	down	down	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210210	10.35	10.355	10.23	10.34	171800	10.34	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210210	11.13	11.2	11.06	11.19	201000	11.19	up	up	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20210210	2	2	1.85	1.95	93900	1.95	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210210	29.85	30	28.76	28.96	490989	28.96	down	down	correct
TVTY.US	Tivity Health Inc	20210210	25.09	25.24	24.26	24.73	338363	24.73	down	up	incorrect
TW.US	Tradeweb Markets Inc	20210210	68	68.37	66.175	67.99	1363900	67.7324	down	down	correct
TWIN.US	Twin Disc Incorporated	20210210	8.7101	8.78	8.6	8.7	15345	8.7	down	down	correct
TWNK.US	Hostess Brands Inc	20210210	14.89	15.05	14.775	14.98	1753400	14.98	up	up	correct
TWNKW.US	Hostess Brands Inc	20210210	1.82	1.87	1.71	1.82	37124	1.82
TWOU.US	2U Inc	20210210	47.99	50.25	47.71	48.16	1962208	48.16	up	up	correct
TWST.US	Twist Bioscience Corporation	20210210	178.94	182.86	165.03	166.8	746400	166.8	down	down	correct
TXG.US	10x Genomics Inc	20210210	186.07	192.45	180.03	185.28	494100	185.28	down	down	correct
TXMD.US	TherapeuticsMD Inc	20210210	2.59	2.65	2.1	2.17	45119100	2.17	down	down	correct
TXN.US	Texas Instruments Incorporated	20210210	175.2	176.14	172.62	174.36	3414929	171.3856	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20210210	89.38	89.57	86.71	87.24	550730	86.1236	down	down	correct
TYHT.US	Shineco Inc	20210210	4.21	4.6	3.91	3.98	567200	3.98	down	down	correct
TYME.US	Tyme Technologies Inc	20210210	3.15	3.2	2.75	3.09	27093568	3.09	down	up	incorrect
TZOO.US	Travelzoo	20210210	13.04	13.39	12.71	13.09	33200	13.09	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20210210	10.59	10.59	10.435	10.56	119900	10.56	down	down	correct
UAL.US	United Airlines Holdings Inc	20210210	43.86	44.2199	43.36	43.78	9772515	43.78	down	down	correct
UBCP.US	United Bancorp Inc	20210210	12.9972	12.9972	12.8119	12.8119	3134	12.3752	down	down	correct
UBFO.US	United Security Bancshares	20210210	7.09	7.27	7.08	7.15	42176	6.8632	up	up	correct
UBOH.US	United Bancshares Inc	20210210	23.6001	23.6001	23.6001	23.6001	171	22.9965
UBSI.US	United Bankshares Inc	20210210	35.5	35.93	35.18	35.33	364828	34.0055	down	down	correct
UBX.US	Unity Biotechnology Inc	20210210	9.7	9.78	8.3	8.74	1992000	8.74	down	down	correct
UCBI.US	United Community Banks Inc	20210210	32.2	32.64	32.11	32.26	501088	31.5012	up	up	correct
UCBIO.US	United Community Banks Inc	20210210	27.7	27.78	27.6	27.78	8700	26.1093	up	up	correct
UCL.US	uCloudlink Group Inc	20210210	11.29	11.29	10.63	11.18	9438	11.18	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210210	47.53	47.89	44.9435	45.28	408904	45.28	down	up	incorrect
UEIC.US	Universal Electronics Inc	20210210	58.85	59.03	54.21	58.22	37100	58.22	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210210	4.88	4.94	4.775	4.83	268682	4.83	down	down	correct
UFCS.US	United Fire Group Inc	20210210	31.83	32.55	30.87	31.5	102782	30.8036	down	down	correct
UFPI.US	UFP Industries Inc	20210210	63.01	63.29	61.75	61.89	267916	61.3596	down	down	correct
UFPT.US	UFP Technologies Inc	20210210	46.99	47.55	45.95	46.87	13000	46.87	down	up	incorrect
UG.US	United	20210210	14.78	15.3	14.37	14.96	12044	14.5558	up	up	correct
UGRO.US	urban	20210210	55	59.9999	50	50.05	7238	50.05	down	down	correct
UHAL.US	AMERCO	20210210	503	508.1895	491.9	499.05	41371	497.8599	down	down	correct
UIHC.US	United Insurance Holdings Corp	20210210	5.75	5.84	5.64	5.71	61160	5.445	down	down	correct
UK.US	Ucommune International Ltd	20210210	3.8	3.81	3.5	3.69	794856	3.69	down	down	correct
UKOMW.US	Ucommune International Ltd	20210210	0.5	0.501	0.425	0.4398	295511	0.4398	down	down	correct
ULBI.US	Ultralife Corporation	20210210	7.45	7.45	6.95	6.98	112100	6.98	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210210	23.44	25	23.44	24.03	81021	23.5794	up	up	correct
ULTA.US	Ulta Beauty Inc	20210210	318.27	320.92	312.1163	315.7	566551	315.7	down	up	incorrect
UMBF.US	UMB Financial Corporation	20210210	78.36	79.19	77.77	77.97	117127	76.8543	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210210	16.41	16.74	16.28	16.51	1680706	15.7877	up	down	incorrect
UNAM.US	Unico American Corporation	20210210	6.04	6.04	5.81	5.81	696	5.81	down	down	correct
UNB.US	Union Bankshares Inc	20210210	27.16	27.3696	26.84	27.127	9336	26.3144	down	down	correct
UNIQX.US	UNIQX	20210210	26.84	26.84	26.84	26.84	0	26.455
UNIT.US	Uniti Group Inc	20210210	13.27	13.4	13.03	13.09	2860903	12.4396	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20210210	20.19	20.21	19.5	19.5	15544	19.2021	down	up	incorrect
UONE.US	Urban One Inc	20210210	6.65	6.7	6.13	6.65	1069300	6.65
UONEK.US	Urban One Inc	20210210	1.98	2	1.76	1.88	564100	1.88	down	down	correct
UPLD.US	Upland Software Inc	20210210	50.23	50.66	49.13	50.09	240910	50.09	down	down	correct
UPST.US	Upstart Holdings Inc	20210210	80.91	91.39	78.71	91.04	1080800	91.04	up	up	correct
UPWK.US	Upwork Inc	20210210	56.88	58.79	52.2	53.23	2487800	53.23	down	down	correct
URBN.US	Urban Outfitters Inc	20210210	31.02	31.08	29.1	30.4	1446133	30.4	down	down	correct
URGN.US	UroGen Pharma Ltd	20210210	26.06	27.11	25.71	26.96	209200	26.96	up	up	correct
USAK.US	USA Truck Inc	20210210	13.2	13.35	12.3	12.8	192618	12.8	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210210	8.76	8.84	8.3	8.73	24600	8.73	down	down	correct
USAU.US	U.S. Gold Corp	20210210	12.5	12.75	11.82	12.5	132500	12.5
USEG.US	U.S. Energy Corp	20210210	6.14	7.12	5.7	7.1	1103400	7.1	up	up	correct
USIO.US	Usio Inc	20210210	6.15	6.3	5.7	6.16	251088	6.16	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210210	139	139.6	138.15	138.15	8204	137.5215	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20210210	24.8252	24.8252	24.8252	24.8252	0	24.0856
USQSX.US	USQ Core Real Estate Fund	20210210	24.8379	24.8379	24.8379	24.8379	0	24.0983
USWS.US	U.S. Well Services Inc	20210210	1.46	1.5	1.21	1.4	2033812	4.9	down	up	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210210	0.1439	0.16	0.1321	0.1401	382445	0.1401	down	down	correct
UTHR.US	United Therapeutics Corporation	20210210	167	171.77	166.56	168.55	279269	168.55	up	up	correct
UTMD.US	Utah Medical Products Inc	20210210	91.44	92.21	91.12	91.4	9522	88.893	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210210	2.25	2.34	2.04	2.13	441700	2.13	down	down	correct
UVSP.US	Univest Financial Corporation	20210210	25.43	25.55	24.93	25.14	91372	24.626	down	down	correct
UXIN.US	Uxin Limited	20210210	1.56	1.75	1.515	1.6	13414900	1.6	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210210	29.6	29.6	29.5	29.5	300	28.4782	down	down	correct
VALU.US	Value Line Inc	20210210	30.4836	31.72	30.4836	30.55	4618	29.9257	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210210	38.39	38.74	38	38	900	37.905	down	down	correct
VBIV.US	VBI Vaccines Inc	20210210	4.5	4.83	4.1	4.14	15864300	4.14	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20210210	2.33	2.64	2.33	2.6	1226400	2.6	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20210210	28.68	29.1	28.535	28.61	179721	28.1718	down	up	incorrect
VC.US	Visteon Corporation	20210210	138.23	139.455	135.62	136.7	260499	136.7	down	down	correct
VCEL.US	Vericel Corporation	20210210	49.24	49.79	48.05	48.19	638900	48.19	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20210210	10.5	10.5	10.37	10.37	68400	10.37	down	down	correct
VCMIX.US	Versus Capital Multi	20210210	27.28	27.28	27.28	27.28	0	26.4636
VCNX.US	Vaccinex Inc	20210210	3.32	3.36	2.81	3.14	854000	3.14	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210210	25.4	25.4	25.4	25.4	0	24.8658
VCTR.US	Victory Capital Holdings Inc	20210210	24.78	24.895	24.26	24.77	43316	24.3586	down	down	correct
VCYT.US	Veracyte Inc	20210210	83.43	86.03	75.02	76.44	1152091	76.44	down	down	correct
VECO.US	Veeco Instruments Inc	20210210	20.59	20.79	20.34	20.44	241530	20.44	down	down	correct
VENAU.US	Venus Acquisition Corporation	20210210	10.43	10.53	10.4	10.41	197600	10.41	down	down	correct
VEON.US	VEON Ltd	20210210	1.82	1.89	1.78	1.81	5196017	1.81	down	down	correct
VERB.US	Verb Technology Company Inc	20210210	2.405	2.42	1.91	2.33	2980400	2.33	down	down	correct
VERBW.US	Verb Technology Company Inc	20210210	0.58	0.595	0.4965	0.539	55934	0.539	down	up	incorrect
VERI.US	Veritone Inc	20210210	49.56	50.339	46.5	47.7	779000	47.7	down	down	correct
VERO.US	Venus Concept Inc	20210210	3.09	3.095	2.71	3.01	1382200	3.01	down	down	correct
VERU.US	Veru Inc	20210210	22.39	23.24	18.01	19.23	12834000	19.23	down	down	correct
VERX.US	Vertex Inc	20210210	37.02	37.39	35.18	36.11	132246	36.11	down	down	correct
VERY.US	Vericity Inc	20210210	9.8676	10.18	9.6535	9.87	2904	9.87	up	up	correct
VFF.US	Village Farms International Inc	20210210	19.76	20.32	17	19.37	7633400	19.37	down	down	correct
VFLEX.US	VFLEX	20210210	26.19	26.19	26.19	26.19	0	25.2247
VG.US	Vonage Holdings Corp	20210210	14.65	14.95	14.45	14.75	3114600	14.75	up	up	correct
VIA.US	Via Renewables Inc	20210210	12.36	12.4	12	12.15	141460	11.3772	down	up	incorrect
VIAC.US	ViacomCBS Inc	20210210	54.89	57.2	54.49	56.57	13028430	55.3183	up	up	correct
VIACA.US	ViacomCBS Inc	20210210	55	57.18	54.61	56.61	75431	55.4629	up	down	incorrect
VIASP.US	Via Renewables Inc	20210210	25.5	25.5	25.36	25.5	6800	23.9369
VIAV.US	Viavi Solutions Inc	20210210	16.8	16.95	16.66	16.85	2893611	16.85	up	down	incorrect
VICR.US	Vicor Corporation	20210210	100.24	101	98	98.06	84950	98.06	down	down	correct
VIEW.US	View Inc	20210210	11.48	11.53	10.98	11	801100	11	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210210	10.64	10.75	10.64	10.66	45500	10.66	up	up	correct
VINC.US	Vincerx Pharma Inc	20210210	17.9	18.53	17.11	17.51	131900	17.51	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20210210	1.2	1.39	0.75	1.2	48136	18
VINP.US	Vinci Partners Investments Ltd	20210210	18.41	18.89	18.07	18.6	83500	17.9432	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210210	8.55	9.12	8.38	9	465200	9	up	up	correct
VIR.US	Vir Biotechnology Inc	20210210	76.83	81.7	72.86	73.85	1207400	73.85	down	down	correct
VIRC.US	Virco Mfg. Corporation	20210210	3.96	3.96	3.39	3.51	31000	3.51	down	down	correct
VIRI.US	Virios Therapeutics Inc	20210210	8.31	8.36	7.75	7.88	547200	7.88	down	down	correct
VIRT.US	Virtu Financial Inc	20210210	28.03	29.23	27.9044	29.06	2887994	28.0695	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210210	3.47	3.67	3.21	3.4	725600	3.4	down	down	correct
VISL.US	Vislink Technologies Inc	20210210	4.69	5.1	4.33	4.74	23826311	4.74	up	up	correct
VITL.US	Vital Farms Inc	20210210	26.21	26.96	25.5	25.67	565600	25.67	down	down	correct
VIVE.US	Viveve Medical Inc	20210210	5.04	5.05	4.5	4.5	3509258	4.5	down	down	correct
VIVO.US	Meridian Bioscience Inc	20210210	28.04	29.05	26.8012	27.45	985233	27.45	down	down	correct
VJET.US	voxeljet AG	20210210	33.11	33.7651	24.74	27.36	614949	27.36	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210210	9.2	9.41	8.68	8.89	1540500	8.89	down	down	correct
VLCN.US	Volcon Inc. Common stock	20210210	7.1	7.1	7.1	7.1	0	7.1
VLDR.US	Velodyne Lidar Inc	20210210	23.96	24.7	22.19	23.16	5977000	23.16	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20210210	9.5	9.92	8.3	8.7	373300	8.7	down	down	correct
VLGEA.US	Village Super Market Inc	20210210	22.39	22.65	22.18	22.52	28860	21.8146	up	up	correct
VLN.US	WT	20210210	1.17	1.17	1.03	1.05	96093	1.05	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210210	9.01	9.9	7.5	7.52	3394113	7.52	down	up	incorrect
VLY.US	Valley National Bancorp	20210210	11.95	12.13	11.75	11.78	5086858	11.3978	down	down	correct
VLYPO.US	Valley National Bancorp	20210210	25.58	25.76	25.58	25.58	2549	24.2528
VLYPP.US	Valley National Bancorp	20210210	28.49	28.49	27.9	28.34	4736	26.8538	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210210	10.209	10.28	10.2	10.25	2800	10.25	up	down	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210210	11.02	11.02	11.02	11.02	2	11.02
VMACW.US	Vistas Media Acquisition Company Inc	20210210	1.0001	1.02	0.9501	0.9699	84180	0.9699	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210210	16.49	16.5	14.89	15.55	167700	15.55	down	down	correct
VMD.US	Viemed Healthcare Inc	20210210	9.96	10.31	9.87	10.24	246400	10.24	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210210	15.77	15.8	14.91	15.41	519900	15.41	down	down	correct
VNET.US	21Vianet Group Inc	20210210	43.18	44.45	41.31	42.6	1904120	42.6	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20210210	15.795	16.45	15.65	16.39	731924	15.4746	up	up	correct
VOD.US	Vodafone Group Plc	20210210	18.56	18.66	18.44	18.53	2035217	17.396	down	down	correct
VOR.US	Vor Biopharma Inc	20210210	44.5	46.4	40.94	43.75	241600	43.75	down	down	correct
VOSOU.US	Virtuoso Acquisition Corp	20210210	10.49	10.49	10.32	10.38	97100	10.38	down	down	correct
VOXX.US	VOXX International Corporation	20210210	21.6	22.58	20.05	21.07	662414	21.07	down	down	correct
VQS.US	Viq Solutions Inc	20210210	5.5144	5.5144	5.5	5.5	804	5.5	down	down	correct
VRA.US	Vera Bradley Inc	20210210	9.32	9.38	9.01	9.29	247528	9.29	down	down	correct
VRAY.US	ViewRay Inc	20210210	5.06	5.07	4.77	4.82	1095800	4.82	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210210	16.15	16.912	14.75	14.95	123200	14.95	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20210210	19.62	19.6709	18.7901	19.34	54579	19.34	down	down	correct
VREX.US	Varex Imaging Corporation	20210210	23.19	23.385	22.26	22.36	628800	22.36	down	up	incorrect
VRM.US	Vroom Inc	20210210	50.036	50.72	47.4	48.96	3194300	48.96	down	down	correct
VRME.US	VerifyMe Inc	20210210	5.4	5.5	4.6	5.26	2235000	5.26	down	down	correct
VRMEW.US	VerifyMe Inc	20210210	1.77	1.89	1.4	1.85	83017	1.85	up	up	correct
VRNA.US	Verona Pharma plc	20210210	9.09	9.25	8.7	8.96	110600	8.96	down	up	incorrect
VRNS.US	Varonis Systems Inc	20210210	205.51	205.7	191.96	198.72	1908327	66.24	down	down	correct
VRNT.US	Verint Systems Inc	20210210	50.59	51.17	50.2094	50.78	771998	50.78	up	up	correct
VRRM.US	Verra Mobility Corporation	20210210	14.75	14.8	14.32	14.75	584000	14.75
VRSK.US	Verisk Analytics Inc	20210210	192.08	192.32	189.51	190.82	456810	189.6701	down	down	correct
VRSN.US	VeriSign Inc	20210210	202.47	203.985	200.86	203.15	582128	203.15	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210210	253.34	260	252.525	253.46	50963	250.7043	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210210	215.98	216.3	212.02	212.53	1862967	212.53	down	down	correct
VS.US	Versus Systems Inc	20210210	8.7	9.66	8.35	9.6	82500	9.6	up	up	correct
VSAT.US	Viasat Inc	20210210	59.19	61.01	58.6	60.32	1134474	60.32	up	down	incorrect
VSEC.US	VSE Corporation	20210210	35.25	35.34	34.61	34.87	89390	34.6787	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20210210	6.41	6.41	6.41	6.41	0	6.222
VSLCX.US	Invesco Senior Loan Fund Class C	20210210	6.43	6.43	6.43	6.43	0	6.2802
VSLYX.US	If Inv Snr Fnd Y	20210210	6.42	6.42	6.42	6.42	0	6.2188
VSSYW.US	Versus Systems Inc	20210210	4.2	5.06	4.2	4.95	8900	4.95	up	up	correct
VSTA.US	Vasta Platform Limited	20210210	14.21	14.21	13.7544	13.97	43955	13.97	down	down	correct
VSTM.US	Verastem Inc	20210210	2.5	2.51	2.35	2.44	3019900	2.44	down	up	incorrect
VTAQ.US	Ventoux CCM Acquisition Corp	20210210	10.15	10.24	10.11	10.24	349677	10.24	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210210	0.53	0.53	0.42	0.4498	841271	0.4498	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210210	11.29	11.31	11.1	11.26	156900	11.26	down	down	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20210210	0.87	0.87	0.78	0.7831	501956	0.7831	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210210	2.03	2.05	1.83	2.01	3712800	2.01	down	up	incorrect
VTIQU.US	VectoIQ Acquisition II Corp	20210210	11.81	11.81	11.52	11.73	170600	11.73	down	down	correct
VTNR.US	Vertex Energy Inc	20210210	2.29	2.34	2.1	2.23	3608000	2.23	down	down	correct
VTRS.US	Viatris Inc	20210210	18.53	18.67	18.21	18.39	7291003	17.9711	down	down	correct
VTRU.US	Vitru Limited	20210210	15.1704	16.06	15.02	15.55	45126	15.55	up	up	correct
VTSI.US	VirTra Inc	20210210	4.49	4.55	4.3325	4.52	31400	4.52	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210210	2.68	2.73	2.45	2.57	2082300	2.57	down	down	correct
VUZI.US	Vuzix Corporation	20210210	14.48	14.71	12.66	13.76	4659600	13.76	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20210210	7.64	7.778	7.34	7.62	118700	7.62	down	up	incorrect
VVPR.US	VivoPower International PLC	20210210	15.32	15.502	14.06	15.2	1119700	15.2	down	up	incorrect
VWE.US	Vintage Wine Estates Inc	20210210	10.52	10.69	10.26	10.32	1179095	10.32	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210210	9.1	9.19	8.95	9.15	36800	9.15	up	up	correct
VXRT.US	Vaxart Inc	20210210	9.01	9.21	8.25	8.43	12184900	8.43	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210210	7.64	7.75	7.38	7.55	521900	7.55	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20210210	12.88	12.92	11	11.76	3890150	11.76	down	up	incorrect
VYNT.US	Vyant Bio Inc	20210210	14.6	17.5	8.33	8.6	49752900	8.6	down	down	correct
WABC.US	Westamerica Bancorporation	20210210	59.75	60.45	59.1	59.19	62521	57.9451	down	down	correct
WAFD.US	Washington Federal Inc	20210210	29.8	30.14	29.77	29.94	508471	29.3294	up	up	correct
WAFDP.US	Washington Federal Inc	20210210	25.5	25.65	25.35	25.55	178600	24.465	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20210210	6.18	6.37	5.7	5.95	262600	5.95	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20210210	46.98	46.98	46.145	46.22	58893	44.4403	down	down	correct
WATT.US	Energous Corporation	20210210	4.657	4.67	3.96	4.23	3889900	4.23	down	up	incorrect
WB.US	Weibo Corporation	20210210	56.31	57.6989	55.09	57.27	1277520	57.27	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20210210	50.44	51.67	50.06	51.61	7106370	49.7039	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210210	60.23	60.55	58.84	59.88	469300	59.88	down	down	correct
WDAY.US	Workday Inc	20210210	276	277.41	272.2	274.09	1259752	274.09	down	down	correct
WDC.US	Western Digital Corporation	20210210	62.35	62.75	59.81	60.39	3625290	60.39	down	down	correct
WDFC.US	WD	20210210	331.49	332.55	323.625	330.21	67329	327.31	down	up	incorrect
WE.US	WT	20210210	2.1	2.18	1.92	1.93	163110	1.93	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210210	13.14	13.14	13.14	13.14	0	13.0301
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210210	13.74	13.74	13.74	13.74	0	13.6304
WEN.US	The Wendy's Company	20210210	21.15	21.155	20.89	21.08	1453863	20.6672	down	down	correct
WERN.US	Werner Enterprises Inc	20210210	42.6	43.29	42.25	42.65	681173	42.2258	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210210	13.66	13.66	13.66	13.66	0	13.5506
WETF.US	WisdomTree Investments Inc	20210210	5.81	5.86	5.66	5.69	748441	5.613	down	up	incorrect
WEYS.US	Weyco Group Inc	20210210	18.87	19.22	18.64	18.74	9510	18.1579	down	down	correct
WFCF.US	Where Food Comes From Inc	20210210	13.8	14.75	13.7	14.7	7335	14.5533	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210210	25.79	25.79	25.79	25.79	0	25.79
WHF.US	WhiteHorse Finance Inc	20210210	14.16	14.2299	14.04	14.08	52789	12.7577	down	down	correct
WHFBZ.US	WHFBZ	20210210	25.82	25.97	25.82	25.85	29224	24.2684	up	up	correct
WHLM.US	Wilhelmina International Inc	20210210	6.13	6.44	6.11	6.4	11599	6.4	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210210	4.2	4.2	3.8	3.81	106400	3.81	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210210	17.86	18.293	17.81	18	7700	18	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210210	12.54	12.595	12.178	12.295	6300	12.295	down	down	correct
WILC.US	G. Willi	20210210	25.28	25.28	23.21	24.48	7249	23.0859	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210210	11.504	11.805	10.12	10.7	5584700	10.7	down	down	correct
WINA.US	Winmark Corporation	20210210	179.54	181.85	178.525	181.84	10536	175.4814	up	up	correct
WING.US	Wingstop Inc	20210210	164.69	167.44	163.57	164.45	438167	163.7625	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210210	5.65	5.65	5.5	5.56	87700	5.56	down	up	incorrect
WIRE.US	Encore Wire Corporation	20210210	64.98	64.98	63.04	63.44	66589	63.3917	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210210	4	4.22	3.96	4.12	457900	4.12	up	up	correct
WISH.US	ContextLogic Inc	20210210	29.7	30.88	28.31	28.68	2327500	28.68	down	down	correct
WIX.US	Wix.com Ltd	20210210	286.22	295.49	282.85	290.52	453354	290.52	up	up	correct
WKEY.US	WISeKey International Holding AG	20210210	7.8	8.49	7.51	8	1328700	8	up	up	correct
WKHS.US	Workhorse Group Inc	20210210	39.97	42.25	38.37	38.46	10258200	38.46	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210210	0.235	0.24	0.178	0.19	5706700	0.19	down	down	correct
WLDN.US	Willdan Group Inc	20210210	54.85	54.99	52.39	53.11	85354	53.11	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20210210	35.09	35.09	33.7	33.7	5900	33.7	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210210	228.33	231.09	225.1	225.63	594015	222.7959	down	down	correct
WMG.US	Warner Music Group Corp	20210210	38.91	39.39	37.68	39	1222276	38.4436	up	up	correct
WMPN.US	William Penn Bancorporation	20210210	37.81	37.81	37.81	37.81	1700	3.4736
WNEB.US	Western New England Bancorp Inc	20210210	7.62	7.74	7.51	7.58	110973	7.4511	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20210210	15.76	15.76	14.53	14.92	288727	14.92	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210210	26.71	26.8	25.82	26.18	1934900	26.18	down	down	correct
WORX.US	SCWorx Corp	20210210	2.67	3.02	2.46	2.68	3139200	2.68	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20210210	12.39	12.48	11	11.44	5549972	11.44	down	down	correct
WRAP.US	Wrap Technologies Inc	20210210	7.05	7.08	6.45	6.7	549400	6.7	down	up	incorrect
WRLD.US	World Acceptance Corporation	20210210	135.62	135.8	125.71	125.92	54100	125.92	down	down	correct
WSBC.US	WesBanco Inc	20210210	31.3	31.57	30.98	31.11	138472	29.959	down	down	correct
WSBCP.US	WesBanco Inc	20210210	27.45	27.45	27.2	27.32	21500	26.1341	down	down	correct
WSBF.US	Waterstone Financial Inc	20210210	19.695	19.695	19.38	19.52	68132	18.4886	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210210	27.63	27.97	26.84	26.96	836300	26.96	down	down	correct
WSFS.US	WSFS Financial Corporation	20210210	46.48	46.75	45.46	45.54	127868	45.1808	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210210	20.23	20.5	20	20.01	3664	19.5082	down	down	correct
WTBA.US	West Bancorporation Inc	20210210	22.62	22.62	22.09	22.18	26572	21.6604	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210210	1.64	1.66	1.37	1.42	5145600	1.42	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210210	68.04	69.33	67.6425	68.02	483214	67.2311	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210210	27.34	27.667	27.25	27.55	6987	25.9624	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210210	28.29	28.29	27.97	28.12	20600	26.4582	down	down	correct
WTRH.US	Waitr Holdings Inc	20210210	4.04	4.05	3.75	3.91	2734100	3.91	down	down	correct
WTW.US	Weight Watchers International Inc	20210210	27.48	30.15	27.31	29.54	31386	29.54	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210210	11.16	11.17	10.64	11	352200	11	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20210210	7.39	7.87	7.3354	7.85	40839	7.85	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210210	5.24	5.4	5.24	5.4	2400	5.2296	up	up	correct
WW.US	WW International Inc	20210210	27.63	30.17	27.28	29.57	3286500	29.57	up	up	correct
WWD.US	Woodward Inc	20210210	115.37	116.27	113.9	115.33	235213	114.6952	down	down	correct
WYNN.US	Wynn Resorts Limited	20210210	114.5	119.81	114.07	116.44	6098610	116.44	up	up	correct
XAIR.US	Beyond Air Inc	20210210	7.28	7.28	6.45	6.79	603800	6.79	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20210210	3.35	3.84	3.19	3.5	1554000	3.5	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210210	2.369	2.369	2.369	2.369	200	2.369
XBIT.US	XBiotech Inc	20210210	20.23	20.37	19.51	20.13	81304	20.13	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210210	28.7	28.7	28.7	28.7	0	28.7
XCBFX.US	Capstone Church Bond Fund	20210210	12	12	12	12	0	12
XCLIX.US	XCLIX	20210210	10.83	10.83	10.83	10.83	0	10.6065
XCUR.US	Exicure Inc	20210210	2.5	2.8	2.475	2.8	1171800	2.8	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210210	21.18	21.18	21.18	21.18	0	21.18
XEL.US	Xcel Energy Inc	20210210	62.21	62.6	61.565	62.28	1688349	60.5781	up	up	correct
XELA.US	Exela Technologies Inc	20210210	3.14	3.17	2.71	2.93	2322613	2.93	down	down	correct
XELB.US	Xcel Brands Inc	20210210	1.93	2.07	1.85	2.07	611600	2.07	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210210	16.14	16.53	15.59	16.01	50434	16.01	down	down	correct
XENT.US	Intersect ENT Inc	20210210	24.62	24.94	24.24	24.32	81701	24.32	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20210210	7.6	7.7	6.7	7.21	2334700	7.21	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210210	9.49	9.49	8.4	8.97	138000	8.97	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210210	824.2	824.2	824.2	824.2	0	724.8347
XGN.US	Exagen Inc	20210210	19.373	19.89	18.65	18.66	19200	18.66	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210210	8.52	8.52	8.52	8.52	0	8.52
XLNX.US	Xilinx Inc	20210210	142.25	144.47	140.12	143.15	2189008	142.8827	up	down	incorrect
XLRN.US	Acceleron Pharma Inc	20210210	129.5	132.75	127.1	128.66	149648	128.66	down	down	correct
XM.US	Qualtrics International Inc	20210210	49.42	49.89	45.58	46	1972421	46	down	down	correct
XNCR.US	Xencor Inc	20210210	53.99	55.33	52.31	52.98	276569	52.98	down	down	correct
XNET.US	Xunlei Limited	20210210	6.56	6.835	6.02	6.39	3116100	6.39	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20210210	29	30.123	28.91	29.5	484800	29.5	up	up	correct
XOMA.US	XOMA Corporation	20210210	42.94	43.69	40.85	41.32	18202	41.32	down	down	correct
XOMAP.US	XOMA Corporation	20210210	25.5	25.5	25.5	25.5	1100	23.7993
XONE.US	The ExOne Company	20210210	59	63.61	49.75	53.87	6650014	53.87	down	down	correct
XOSWW.US	Xos Equity Warrants	20210210	4.22	4.22	3.65	3.7	776414	3.7	down	down	correct
XP.US	XP Inc	20210210	48.48	48.83	47.34	47.41	625800	47.41	down	up	incorrect
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210210	10.75	12.05	10.75	11.5	7744567	11.5	up	up	correct
XPEL.US	XPEL Inc	20210210	58.25	58.28	54.31	58	269106	58	down	up	incorrect
XPER.US	Xperi Holding Corporation	20210210	21.5	21.63	21.02	21.2	360797	21.0546	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210210	6.41	6.41	6.41	6.41	0	6.2324
XRAY.US	DENTSPLY SIRONA Inc	20210210	56	57.33	55.93	56.8	834661	56.3946	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210210	0.2855	0.2938	0.2679	0.2755	61378	0.2755	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210210	23.96	24.14	23.4	23.52	1923372	22.5167	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210210	10.85	10.85	10.85	10.85	0	10.5425
XSICX.US	Voya Senior Income Fund Class	20210210	10.82	10.82	10.82	10.82	0	10.5525
XSIIX.US	ING Senior Incm Fd	20210210	10.8	10.8	10.8	10.8	0	10.4733
XSILX.US	XSILX	20210210	9.91	9.91	9.91	9.91	0	9.7645
XSIWX.US	ING Senior Incm Fd	20210210	10.85	10.85	10.85	10.85	0	10.5233
XSLCX.US	Invesco Senior Loan Fund Class	20210210	6.41	6.41	6.41	6.41	0	6.41
XSPA.US	XpresSpa Group Inc	20210210	2.94	3.1	2.5	2.73	34686000	2.73	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210210	3.78	3.8	3.71	3.71	16700	3.71	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210210	3.35	4.28	3.23	3.47	13634039	3.47	up	up	correct
YELL.US	Yellow Corporation	20210210	5.09	6.83	4.78	6.48	9008200	6.48	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210210	12.38	12.5	10.8	11.2	1343000	11.2	down	down	correct
YI.US	111 Inc	20210210	20.6	27.9	19.5	26.07	6118336	26.07	up	up	correct
YJ.US	Yunji Inc	20210210	3.15	3.31	2.97	3.02	1320300	3.02	down	up	incorrect
YMAB.US	Y	20210210	47.42	48.8	46.65	48.05	109600	48.05	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20210210	21.23	21.87	19.51	20.8	80200	20.8	down	down	correct
YNDX.US	Yandex N.V	20210210	70.66	72.45	70.24	71.7	2197673	71.7	up	up	correct
YORW.US	The York Water Company	20210210	45.49	45.9599	44.765	45.33	27885	44.5856	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210210	58.808	59.52	55.56	57	429750	57	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210210	10.48	10.55	10.39	10.5	37300	10.5	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20210210	11.05	11.12	10.951	11.05	55000	11.05
YSACW.US	Yellowstone Acquisition Company	20210210	1.55	1.62	1.51	1.53	24505	1.53	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20210210	20.2	20.2	17.53	18.94	245200	18.94	down	down	correct
YTRA.US	Yatra Online Inc	20210210	2.61	2.78	2.6	2.72	433200	2.72	up	up	correct
YVR.US	Liquid Media Group Ltd	20210210	2.39	2.39	2.1	2.25	496800	2.25	down	down	correct
YY.US	JOYY Inc	20210210	127.71	131.77	124.73	129.97	1939382	126.0529	up	up	correct
Z.US	Zillow Group Inc	20210210	170.05	171.15	161.21	164.7	4517100	164.7	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210210	425.88	429.26	422.1901	427.47	470800	427.47	up	down	incorrect
ZCMD.US	Zhongchao Inc	20210210	2.21	2.28	2.03	2.14	293800	2.14	down	up	incorrect
ZD.US	Ziff Davis Inc.	20210210	108.69	109.19	106.225	108.03	497689	108.03	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20210210	10.2	10.2	9.51	9.82	34700	9.82	down	down	correct
ZEUS.US	Olympic Steel Inc	20210210	15.55	15.67	14.97	15.03	44074	14.9806	down	down	correct
ZG.US	Zillow Group Inc	20210210	174.15	174.66	166	171.71	989712	171.71	down	down	correct
ZGNX.US	Zogenix Inc	20210210	22.5	23.1	22.03	22.81	796300	22.81	up	down	incorrect
ZGYH.US	Yunhong International	20210210	10.34	10.34	10.21	10.282	40500	10.282	down	down	correct
ZGYHR.US	Yunhong International	20210210	0.45	0.54	0.42	0.54	38181	0.54	up	up	correct
ZGYHU.US	Yunhong International	20210210	11.1	11.4	11	11.25	96247	11.25	up	down	incorrect
ZGYHW.US	Yunhong International	20210210	1.06	1.25	0.931	1.25	67904	1.25	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20210210	56.88	56.88	51.91	55.72	2629100	55.72	down	down	correct
ZION.US	Zions Bancorporation National Association	20210210	49.85	50.65	48.84	49.58	1616370	48.3463	down	down	correct
ZIONL.US	ZIONL	20210210	28.49	28.73	28.09	28.26	7600	26.5266	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210210	26.94	27.77	26.94	27.77	5500	26.1819	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20210210	25.13	25.13	25	25.03	3308	24.0351	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210210	5.62	5.95	5.21	5.51	3302860	5.51	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210210	0.14	0.15	0.13	0.14	58900	0.14
ZIXI.US	Zix Corporation	20210210	10.19	10.27	9.75	10	647900	10	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20210210	4.43	4.78	4.01	4.42	1690300	4.42	down	down	correct
ZLAB.US	Zai Lab Limited	20210210	184.8	187.46	179.01	179.82	292600	179.82	down	down	correct
ZM.US	Zoom Video Communications Inc	20210210	431.89	441.22	416.144	431	4738300	431	down	down	correct
ZNGA.US	Zynga Inc	20210210	11.55	11.58	11.02	11.16	33663900	11.16	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20210210	14.61	14.67	13.4	14.13	1350200	14.13	down	down	correct
ZNTEU.US	Zanite Acquisition Corp	20210210	16.5	16.5	15.46	15.85	83000	15.85	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20210210	3.94	3.94	3.5	3.89	388800	3.89	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210210	39.04	41.21	39.04	39.85	193100	39.85	up	up	correct
ZS.US	Zscaler Inc	20210210	221	224.49	216.488	223.09	2138900	223.09	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210210	1.91	1.91	1.66	1.77	27061800	1.77	down	up	incorrect
ZUMZ.US	Zumiez Inc	20210210	47.67	47.67	46.55	46.78	111467	46.78	down	down	correct
ZVO.US	Zovio Inc	20210210	5.96	6.2	5.61	5.72	276800	5.72	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210210	10.01	10.02	9.99	10.02	545473	10.02	up	up	correct
ZWRKU.US	Z	20210210	10.63	10.77	10.57	10.7	51200	10.7	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210210	6.58	9	6.2522	8.76	35670500	8.76	up	down	incorrect
ZYXI.US	Zynex Inc	20210210	20.45	20.53	19.03	19.51	399100	19.51	down	down	correct