CollectAI

close-nasdaq_stocks

2021/02/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210219	9.93	9.93	9.93	9.93	0	9.7165
AACG.US	ATA Creativity Global	20210219	5.67	5.86	5.45	5.66	496500	5.66	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20210219	29.55	31.8	29.25	29.55	113352	29.55
AAIDX.US	AAIDX	20210219	22.6	22.6	22.6	22.6	0	21.1074
AAL.US	American Airlines Group Inc	20210219	17.9	18.83	17.78	18.68	48663754	18.68	up	up	correct
AAME.US	Atlantic American Corporation	20210219	5.17	5.19	4.53	4.64	308213	4.6159	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20210219	12	12.5	11.9004	12.3	572499	12.3	up	up	correct
AAON.US	AAON Inc	20210219	75.68	77.64	75.68	77	195281	76.5937	up	up	correct
AAPL.US	Apple Inc	20210219	130.24	130.71	128.8	129.87	87668834	129.2672	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20210219	5.96	6.1	5.72	5.75	36700	5.4711	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210219	57.69	62.26	57	62.23	1394358	62.23	up	up	correct
ABCB.US	Ameris Bancorp	20210219	46.66	47.605	46.41	47.53	206408	46.9807	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210219	43.56	45.44	43.56	44.07	415947	44.07	up	up	correct
ABCM.US	Abcam plc	20210219	24.09	24.327	23.78	23.8	269300	23.8	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210219	2.49	2.5	2.32	2.41	3516000	2.41	down	up	incorrect
ABGI.US	ABG Acquisition Corp. I	20210219	10.39	10.5	10.33	10.4	130800	10.4	up	up	correct
ABIO.US	ARCA biopharma Inc	20210219	4.67	4.85	4.57	4.75	2359100	4.75	up	down	incorrect
ABMD.US	Abiomed Inc	20210219	320.88	333.62	317.01	331.97	360332	331.97	up	down	incorrect
ABNB.US	Airbnb Inc	20210219	203.95	205.55	200.18	201.07	2556800	201.07	down	down	correct
ABST.US	Absolute Software Corporation	20210219	15.86	16.18	15.58	15.69	91600	15.4491	down	up	incorrect
ABTX.US	Allegiance Bancshares Inc	20210219	36.24	37.25	36.24	37.11	44011	36.6643	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210219	4.34	4.65	4.3	4.39	2320400	4.39	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210219	4.8	5	4.8	5	1200	5	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210219	50.69	52.11	50.47	51.73	528400	51.73	up	up	correct
ACB.US	Aurora Cannabis Inc	20210219	12.1	12.6	11.81	12.21	13458530	12.21	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210219	19	19.495	18.99	19.29	61800	19.29	up	up	correct
ACCD.US	Accolade Inc	20210219	52.35	54.2	52.16	52.88	484341	52.88	up	up	correct
ACER.US	Acer Therapeutics Inc	20210219	3.53	3.6616	3.48	3.58	104367	3.58	up	down	incorrect
ACET.US	Adicet Bio Inc	20210219	16.05	16.38	15.3	16.12	93454	16.12	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210219	12.58	12.97	12.08	12.15	825000	12.15	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210219	14.49	14.49	13.83	13.89	12500	13.89	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210219	3.35	3.55	3.19	3.19	352735	3.19	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20210219	34.99	35.31	34.73	35.09	3886794	35.09	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210219	26.09	26.1	26.01	26.05	12899	24.726	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210219	50.9	52.25	50.54	51.81	876700	51.81	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20210219	13.75	14.39	13.73	14.12	79700	14.12	up	up	correct
ACIU.US	AC Immune SA	20210219	8.14	8.45	7.87	8.01	1100200	8.01	down	down	correct
ACIW.US	ACI Worldwide Inc	20210219	42.67	42.98	42.21	42.43	482177	42.43	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210219	10.17	10.25	10.13	10.2	70400	10.2	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210219	10.76	10.79	10.63	10.77	9700	10.77	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210219	1.25	1.28	1.21	1.248	145994	1.248	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210219	39.07	40.2	39.07	39.75	335500	39.75	up	up	correct
ACMR.US	ACM Research Inc	20210219	124.97	129.28	121.31	123.56	242700	123.56	down	up	incorrect
ACNB.US	ACNB Corporation	20210219	26.77	27.5048	26.17	26.87	12172	25.9158	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20210219	6.9	6.92	6.57	6.63	270343	6.63	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20210219	22.9	23.6	21.18	21.2	766200	21.2	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210219	2.2	2.24	2.13	2.16	2774800	2.16	down	down	correct
ACST.US	Acasti Pharma Inc	20210219	0.9398	1.03	0.93	0.9352	3304205	7.4816	down	down	correct
ACTG.US	Acacia Research Corporation	20210219	8.02	8.77	8.02	8.5	2815280	8.5	up	up	correct
ADAG.US	Adagene Inc	20210219	25.43	27.1	25.2	26.32	76300	26.32	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210219	6.04	6.31	5.93	6.29	897400	6.29	up	up	correct
ADBE.US	Adobe Inc	20210219	487.16	488.65	476.1	479.12	2720714	479.12	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20210219	10.69	10.71	10.58	10.6	155800	10.6	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210219	6	6.22	6	6.1	243925	6.1	up	up	correct
ADI.US	Analog Devices Inc	20210219	160.63	164.4	160	163.8	2944031	161.1142	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210219	2.94	3.05	2.83	2.97	502100	2.97	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210219	0.8505	0.8601	0.83	0.86	8451	0.86	up	up	correct
ADMA.US	ADMA Biologics Inc	20210219	2.69	2.72	2.58	2.6	3491300	2.6	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210219	1.37	1.42	1.34	1.38	7745500	1.38	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210219	5.82	5.92	5.69	5.87	211458	5.87	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20210219	13.032	13.5	13	13.26	473300	13.26	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210219	2.08	2.49	2.08	2.3	444194	2.3	up	down	incorrect
ADOC.US	Edoc Acquisition Corp	20210219	10.2	10.32	10.185	10.32	112700	10.32	up	down	incorrect
ADOCR.US	Edoc Acquisition Corp	20210219	0.6	0.6	0.5498	0.5999	1909	0.5999	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20210219	0.8	0.8	0.79	0.8	57844	0.8
ADP.US	Automatic Data Processing Inc	20210219	172.83	173.4	169	169.29	2000779	166.1342	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210219	61.39	64.33	60.84	63.21	641800	63.21	up	up	correct
ADSK.US	Autodesk Inc	20210219	301.74	310.05	301.11	305.4	1208190	305.4	up	up	correct
ADTN.US	ADTRAN Inc	20210219	15.56	16.42	15.56	16.11	312646	15.9054	up	up	correct
ADTX.US	Aditxt Inc	20210219	4.19	4.215	3.88	3.9	615900	3.9	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210219	116.9	118.2	115.86	117.61	80437	117.61	up	up	correct
ADV.US	Advantage Solutions Inc	20210219	10.1	10.15	9.98	10.05	578400	10.05	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210219	12.83	13.4819	12.79	12.85	397873	12.85	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210219	1.85	1.96	1.83	1.94	18966	1.94	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210219	12.59	12.647	12.01	12.29	28400	12.29	down	up	incorrect
ADXS.US	Advaxis Inc	20210219	1.228	1.25	1.14	1.17	8835100	1.17	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20210219	10.53	10.55	10.42	10.47	22800	10.47	down	down	correct
AEGN.US	Aegion Corporation	20210219	26.12	26.23	25.95	26	623651	26	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20210219	4.21	5.5	4.0706	4.61	6017939	4.61	up	up	correct
AEHR.US	Aehr Test Systems	20210219	3.31	3.34	2.99	3.02	739800	3.02	down	up	incorrect
AEI.US	Alset EHome International Inc	20210219	23.13	25.919	22.112	23.89	230200	23.89	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20210219	107.66	110.5028	107.1	108.5	330367	108.138	up	up	correct
AEL.US	PB	20210219	27.25	27.29	27.09	27.22	13266	26.4219	down	down	correct
AEMD.US	Aethlon Medical Inc	20210219	2.64	2.6822	2.58	2.64	245981	2.64
AEP.US	American Electric Power Company Inc	20210219	80.13	80.48	78.72	79.08	3658477	77.0434	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210219	47.99	47.99	46.68	46.89	745100	44.055	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210219	49	49.08	47.39	47.64	187000	45.5571	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210219	16.27	16.8	15.93	15.95	403473	15.95	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210219	2.44	2.54	2.37	2.37	1455400	2.37	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210219	3.34	3.4	3.3	3.37	84900	3.37	up	up	correct
AEYE.US	AudioEye Inc	20210219	40.16	41.25	39	40.45	219600	40.45	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210219	1.45	1.55	1.4	1.48	13632100	1.48	up	up	correct
AFBI.US	Affinity Bancshares Inc	20210219	11.15	11.33	11.15	11.3	36547	11.3	up	up	correct
AFIB.US	Acutus Medical Inc	20210219	23.44	24	23.4	23.8	143100	23.8	up	down	incorrect
AFIN.US	American Finance Trust Inc	20210219	8.35	8.5	8.35	8.45	353584	7.8611	up	up	correct
AFINO.US	American Finance Trust Inc	20210219	24.97	25.01	24.94	25.01	4400	23.6408	up	up	correct
AFINP.US	American Finance Trust Inc	20210219	25.08	25.198	24.99	25.11	11900	23.8115	up	down	incorrect
AFMD.US	Affimed N.V	20210219	6.14	6.23	6	6.04	1416200	6.04	down	up	incorrect
AFRM.US	Affirm Holdings Inc	20210219	110.29	110.75	105	105.99	2961900	105.99	down	down	correct
AFYA.US	Afya Limited	20210219	23.68	23.68	22.99	23.06	114900	23.06	down	down	correct
AGBA.US	AGBA Acquisition Limited	20210219	10.51	10.54	10.51	10.52	1200	10.52	up	down	incorrect
AGBAR.US	AGBA Acquisition Limited	20210219	0.51	0.51	0.46	0.505	3780	0.505	down	up	incorrect
AGBAU.US	AGBA Acquisition Limited	20210219	11.4	11.4	11.4	11.4	0	11.4
AGBAW.US	AGBA Acquisition Limited	20210219	0.67	0.69	0.6601	0.67	12857	0.67
AGCUU.US	Altimeter Growth Corp	20210219	15	15.36	14.635	14.675	34400	14.675	down	down	correct
AGCWW.US	Altimeter Growth Corp	20210219	4.51	4.79	4.51	4.79	27388	4.79	up	up	correct
AGEN.US	Agenus Inc	20210219	4.4	4.5999	4.39	4.48	2082726	4.48	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20210219	2.43	2.49	2.39	2.48	90100	2.48	up	up	correct
AGFY.US	Agrify Corporation	20210219	15	15.5	14.03	14.03	1187800	14.03	down	down	correct
AGIL.US	AgileThought Inc	20210219	10.4	10.41	10.35	10.35	18104	10.35	down	down	correct
AGILW.US	AgileThought Inc	20210219	1.6	1.64	1.5	1.51	31496	1.51	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20210219	50.7	52.79	50.45	52.18	515610	52.18	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210219	7.21	7.481	7.21	7.29	106300	7.29	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210219	15.34	16.57	15.34	16.45	13000	16.45	up	up	correct
AGNC.US	AGNC Investment Corp	20210219	16.23	16.55	16.18	16.46	7210532	15.2004	up	up	correct
AGNCM.US	AGNC Investment Corp	20210219	24.81	24.96	24.8	24.82	18300	23.2099	up	up	correct
AGNCN.US	AGNC Investment Corp	20210219	25.37	25.52	25.37	25.42	23124	23.7609	up	up	correct
AGNCO.US	AGNC Investment Corp	20210219	24.57	24.57	24.462	24.54	25800	23.0189	down	down	correct
AGNCP.US	AGNC Investment Corp.	20210219	23.74	23.74	23.53	23.65	33989	22.5709	down	down	correct
AGRX.US	Agile Therapeutics Inc	20210219	3.37	3.44	3.3	3.35	721500	3.35	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20210219	7.465	7.465	6.52	7.03	5218400	7.03	down	down	correct
AGYS.US	Agilysys Inc	20210219	55.71	58.24	55.62	57.25	171791	57.25	up	down	incorrect
AHCO.US	AdaptHealth Corp	20210219	31.75	32.36	31.15	31.75	944500	31.75
AHPI.US	Allied Healthcare Products Inc	20210219	6.44	6.6	6.2	6.27	404400	6.27	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210219	6.87	7.055	6.837	6.98	103600	6.98	up	up	correct
AIHS.US	Senmiao Technology Limited	20210219	1.68	1.88	1.61	1.84	15536300	1.84	up	up	correct
AIKI.US	AIkido Pharma Inc	20210219	1.58	1.75	1.56	1.62	42697100	1.62	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20210219	55.09	57.53	55.09	57.35	454913	57.0527	up	down	incorrect
AINV.US	Apollo Investment Corporation	20210219	13.8	14.13	13.8	14.1	374426	12.7009	up	up	correct
AIRG.US	Airgain Inc	20210219	25.93	26.95	25.155	26.91	160100	26.91	up	up	correct
AIRT.US	Air T Inc	20210219	25.32	26	25.32	25.92	7345	25.92	up	up	correct
AIRTP.US	Air T Inc	20210219	25.1	25.1	25.1	25.1	700	23.6526
AKAM.US	Akamai Technologies Inc	20210219	100.03	100.61	98.721	98.86	2398292	98.86	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20210219	4.37	4.52	4.35	4.44	3920200	4.44	up	up	correct
AKICU.US	Sports Ventures Acquisition Corp	20210219	10.65	10.7	10.635	10.69	37500	10.69	up	up	correct
AKRO.US	Akero Therapeutics Inc	20210219	31.45	32.09	31.01	31.58	151100	31.58	up	up	correct
AKTS.US	Akoustis Technologies Inc	20210219	14.95	15.93	14.95	15.83	600100	15.83	up	up	correct
AKTX.US	Akari Therapeutics Plc	20210219	3.37	3.9	3.36	3.88	581000	3.88	up	down	incorrect
AKU.US	Akumin Inc	20210219	3.62	3.74	3.45	3.72	318100	3.72	up	up	correct
AKUS.US	Akouos Inc	20210219	18.65	19.44	18.605	19.19	105800	19.19	up	down	incorrect
ALAC.US	Alberton Acquisition Corporation	20210219	12.1	12.19	11.53	11.73	71700	11.73	down	up	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20210219	0.8001	0.84	0.8001	0.81	43579	0.81	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210219	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210219	1.08	1.15	1.0701	1.08	291981	1.08
ALBO.US	Albireo Pharma Inc	20210219	37.22	38.84	37.22	37.92	102400	37.92	up	up	correct
ALCO.US	Alico Inc	20210219	29.73	30.1321	29.5	29.66	18826	28.2567	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20210219	12.64	13.35	12.5201	12.75	604443	12.75	up	up	correct
ALEC.US	Alector Inc	20210219	17.72	18.19	17.31	17.69	671300	17.69	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210219	30.5	30.74	29.84	30.135	764000	30.135	down	down	correct
ALGN.US	Align Technology Inc	20210219	595.91	601.93	593.15	599.25	372360	599.25	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20210219	29.36	31.49	28.5	29.8	62500	29.8	up	up	correct
ALGT.US	Allegiant Travel Company	20210219	229.69	243.97	228.7	242.76	189509	242.76	up	up	correct
ALIM.US	Alimera Sciences Inc	20210219	9.1	9.2	8.279	9.2	58600	9.2	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20210219	1.67	1.73	1.61	1.61	581800	1.61	down	down	correct
ALKS.US	Alkermes plc	20210219	19.7	20.12	19.48	19.58	1090060	19.58	down	down	correct
ALLK.US	Allakos Inc	20210219	133.76	139.51	133.76	135.65	144500	135.65	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210219	34.14	35.22	33.86	34.72	764200	34.72	up	up	correct
ALLT.US	Allot Ltd	20210219	15.59	16.155	15.18	15.88	152381	15.88	up	down	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20210219	1.98	2	1.9	1.91	952700	1.91	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210219	152.14	155.53	151.334	155.06	682875	155.06	up	up	correct
ALOT.US	AstroNova Inc	20210219	11.06	11.41	11.06	11.14	60972	11.14	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20210219	11.21	11.89	11.19	11.34	62200	11.34	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210219	6.61	7.1	6.55	6.88	2290800	6.88	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20210219	98.57	100.84	97.94	99.29	309000	99.29	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210219	1.837	1.91	1.791	1.84	1533100	1.84	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20210219	27.83	28.22	27.63	28.22	14972	27.6371	up	up	correct
ALT.US	Altimmune Inc	20210219	23.75	24.03	22.01	22.93	1322900	22.93	down	down	correct
ALTM.US	Altus Midstream Company	20210219	52.21	54.04	51.67	52.49	64276	47.7957	up	up	correct
ALTO.US	Alto Ingredients Inc	20210219	6.7	7.1	6.7	6.96	2294900	6.96	up	up	correct
ALTR.US	Altair Engineering Inc	20210219	61.38	64.47	61.38	63.08	201400	63.08	up	up	correct
ALTU.US	Altitude Acquisition Corp	20210219	12.74	13.94	12.2	13.53	4177400	13.53	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210219	14.5	16	14.04	15.68	549040	15.68	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210219	4.24	4.47	3.7	4.26	1337000	4.26	up	up	correct
ALVR.US	AlloVir Inc	20210219	41.41	42.55	40.59	41.61	256400	41.61	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210219	86.15	89.04	85.12	87.55	239100	87.55	up	up	correct
ALYA.US	Alithya Group Inc	20210219	2.66	2.68	2.6	2.62	187200	2.62	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210219	16.37	16.59	16.3	16.35	34331	16.1146	down	down	correct
AMAT.US	Applied Materials Inc	20210219	121.61	124.5	118.9	119.46	21054141	118.6168	down	down	correct
AMBA.US	Ambarella Inc	20210219	125.2	128.93	125.2	127.16	463784	127.16	up	up	correct
AMCX.US	AMC Networks Inc	20210219	50.63	51.53	49.76	50.27	405518	50.27	down	down	correct
AMD.US	Advanced Micro Devices Inc	20210219	89.75	90.4163	88.69	89.58	29548273	89.58	down	down	correct
AMED.US	Amedisys Inc	20210219	292.83	294.49	289.06	292.48	86893	292.48	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210219	23.69	23.69	23.1	23.59	113553	23.59	down	down	correct
AMGN.US	Amgen Inc	20210219	232.01	233.15	230.85	231.69	2471543	226.4084	down	up	incorrect
AMKR.US	Amkor Technology Inc	20210219	23.46	23.9	23.28	23.67	1726589	23.5008	up	up	correct
AMNB.US	American National Bankshares Inc	20210219	29.45	29.7	29.31	29.48	18187	28.5669	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20210219	45.68	48.9109	45.16	45.92	29516	30.5322	up	up	correct
AMPG.US	AmpliTech Group Inc	20210219	8.16	8.96	7.71	8.36	366500	8.36	up	up	correct
AMPGW.US	AmpliTech Group Inc	20210219	2	2.49	1.9	2.23	37700	2.23	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20210219	18.31	18.6	18.29	18.475	352901	18.475	up	up	correct
AMRK.US	A	20210219	29.02	29.7293	28.65	28.92	71551	28.92	down	down	correct
AMRN.US	Amarin Corporation plc	20210219	7.59	7.73	7.49	7.59	4226300	7.59
AMRS.US	Amyris Inc	20210219	13.68	16.79	13.68	16.2	4924000	16.2	up	up	correct
AMSC.US	American Superconductor Corporation	20210219	24.68	26.6	24.68	25.98	330199	25.98	up	up	correct
AMSF.US	AMERISAFE Inc	20210219	58.51	58.865	57.9539	58.12	103422	53.4108	down	up	incorrect
AMST.US	Amesite Inc	20210219	7.59	8.932	7.3	8.5	212400	8.5	up	up	correct
AMSWA.US	American Software Inc	20210219	20.02	20.02	19.7	19.83	108366	19.5521	down	down	correct
AMTB.US	Amerant Bancorp Inc	20210219	16.14	16.7	16.14	16.44	30577	16.4118	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20210219	12.53	12.6	12.5	12.53	8800	12.53
AMTI.US	Applied Molecular Transport Inc	20210219	53.63	67.45	53.39	64.47	131700	64.47	up	up	correct
AMTX.US	Aemetis Inc	20210219	8.15	8.65	7.86	8.53	950700	8.53	up	up	correct
AMWD.US	American Woodmark Corporation	20210219	94.48	97.95	92.54	97.2	91075	97.2	up	up	correct
AMYT.US	Amryt Pharma plc	20210219	14.49	14.65	14.49	14.51	4300	14.51	up	up	correct
AMZN.US	Amazon.com Inc	20210219	3328.23	3333.5	3245.75	3249.9	4305184	3249.9	down	down	correct
ANAB.US	AnaptysBio Inc	20210219	29.53	30.3	28.95	29.17	304100	29.17	down	up	incorrect
ANAT.US	American National Group Inc	20210219	91.5	91.99	90.689	91	149139	88.9583	down	down	correct
ANDE.US	The Andersons Inc	20210219	24.91	25.65	24.91	25.63	130334	25.1848	up	up	correct
ANGI.US	Angi Inc	20210219	15.25	15.5	15.18	15.33	1794892	15.33	up	down	incorrect
ANGN.US	Angion Biomedica Corp	20210219	23.63	26.3	23.35	25.02	195449	25.02	up	up	correct
ANGO.US	AngioDynamics Inc	20210219	20.46	20.54	19.745	20.2	275827	20.2	down	down	correct
ANIK.US	Anika Therapeutics Inc	20210219	35.96	36.28	35.17	35.64	215625	35.64	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20210219	30.2	30.6999	29.96	30.24	31932	30.24	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20210219	5.24	5.24	5.03	5.18	220000	5.18	down	down	correct
ANNX.US	Annexon Inc	20210219	29.18	32	28.79	30.12	118800	30.12	up	up	correct
ANPC.US	AnPac Bio	20210219	7.5	7.54	7.01	7.23	120600	7.23	down	down	correct
ANSS.US	ANSYS Inc	20210219	391.2	400.6	390.094	395.37	443474	395.37	up	up	correct
ANTE.US	AirNet Technology Inc	20210219	6.2	6.57	5.92	6.17	1891400	6.17	down	down	correct
ANY.US	Sphere 3D Corp	20210219	3.56	3.79	3.151	3.58	5208500	3.58	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210219	37.3	38.99	36.8	38.89	346506	38.89	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20210219	22.29	23.39	22.05	23.33	136300	23.33	up	up	correct
APA.US	APA Corporation	20210219	17.64	18.2854	17.44	18.02	7339988	17.927	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210219	11.01	11.34	10.86	11.14	384200	11.14	up	up	correct
APEI.US	American Public Education Inc	20210219	29.42	30.226	28.67	29.69	50667	29.69	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210219	4.91	4.98	4.8	4.85	77300	4.85	down	down	correct
API.US	Agora Inc	20210219	96	99.4	93.84	98.08	1791700	98.08	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210219	45.25	47.16	45.25	45.73	373300	45.73	up	up	correct
APLT.US	Applied Therapeutics Inc	20210219	22.06	22.866	21.5	21.9	149400	21.9	down	down	correct
APM.US	Aptorum Group Limited	20210219	3.9	4.24	3.85	3.89	731700	3.89	down	down	correct
APOG.US	Apogee Enterprises Inc	20210219	36.95	37.6	36.8	37.33	102195	36.7564	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20210219	3.69	4.04	3.69	3.99	94187	15.96	up	up	correct
APPF.US	AppFolio Inc	20210219	170.27	177.08	170.27	174.15	203800	174.15	up	up	correct
APPH.US	AppHarvest Inc	20210219	33.41	37.49	33.01	35.7	1140800	35.7	up	up	correct
APPHW.US	AppHarvest Inc	20210219	13.09	16.125	13.09	15.4	372382	15.4	up	up	correct
APPN.US	Appian Corporation	20210219	210.99	219.99	192.195	203.86	2103800	203.86	down	down	correct
APPS.US	Digital Turbine Inc	20210219	82.47	88.19	81.81	84.97	3302800	84.97	up	up	correct
APR.US	Apria Inc	20210219	20.46	21.35	20.38	21.14	256322	21.14	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210219	6.57	6.99	6.56	6.85	861700	6.85	up	up	correct
APTO.US	Aptose Biosciences Inc	20210219	4.63	4.7	4.3	4.31	1338100	4.31	down	up	incorrect
APTX.US	Aptinyx Inc	20210219	4.04	4.25	4.03	4.11	532100	4.11	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20210219	37.2	37.2	35.417	36.09	34900	36.09	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210219	6.75	6.98	6.62	6.75	250100	6.75
APYX.US	Apyx Medical Corporation	20210219	9.73	10.17	9.65	10.06	50500	10.06	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210219	8.05	8.48	8.02	8.28	2449600	8.28	up	up	correct
AQMS.US	Aqua Metals Inc	20210219	6.06	6.2	5.935	6.01	2914900	6.01	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210219	5.48	5.8	5.42	5.65	824100	5.65	up	up	correct
ARAV.US	Aravive Inc	20210219	8.27	8.47	8.05	8.2	172050	8.2	down	down	correct
ARAY.US	Accuray Incorporated	20210219	5.7	5.73	5.575	5.61	923311	5.61	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210219	11	11	10.83	10.88	187000	10.88	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210219	10.36	10.5	10.36	10.47	49287	10.47	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20210219	10.9	10.94	10.85	10.94	13100	10.94	up	up	correct
ARBGW.US	Aequi Acquisition Corp	20210219	1.67	1.76	1.66	1.7599	99391	1.7599	up	down	incorrect
ARCB.US	ArcBest Corporation	20210219	54.09	56.01	54	55.66	205730	55.5026	up	up	correct
ARCC.US	Ares Capital Corporation	20210219	18.05	18.09	17.89	17.95	2236766	16.5423	down	up	incorrect
ARCE.US	Arco Platform Limited	20210219	35.67	36.64	35.36	35.5	121400	35.5	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210219	65.7	69.345	65.62	66.98	804747	66.98	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210219	6.91	6.91	6.25	6.48	61300	6.48	down	down	correct
ARDX.US	Ardelyx Inc	20210219	6.99	7.0999	6.91	6.95	803605	6.95	down	up	incorrect
AREC.US	American Resources Corporation	20210219	6.64	6.84	6.38	6.55	2957100	6.55	down	down	correct
ARGO.US	PA	20210219	26.545	26.67	26.53	26.67	33067	25.8207	up	up	correct
ARGX.US	argenx SE	20210219	366.05	372.84	364.48	370.21	148500	370.21	up	up	correct
ARKO.US	Arko Corp	20210219	9.62	9.86	9.52	9.7	264180	9.7	up	up	correct
ARKOW.US	Arko Corp	20210219	1.79	1.84	1.75	1.8	114016	1.8	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20210219	18.6	19	18.29	18.85	36100	18.85	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20210219	6.25	6.45	6.2	6.3	437145	6.0101	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210219	80.73	83.89	80.19	81.11	430100	81.11	up	up	correct
AROW.US	Arrow Financial Corporation	20210219	31.05	31.42	31.05	31.42	11332	30.5188	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210219	36.23	36.47	35.07	36.14	189900	36.14	down	down	correct
ARRY.US	Array Technologies Inc	20210219	41.14	41.35	39.63	40.06	1436800	40.06	down	down	correct
ARTL.US	Artelo Biosciences Inc	20210219	2.5	2.58	2.26	2.39	5296800	2.39	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20210219	0.6	0.6701	0.4611	0.5	40331	0.5	down	down	correct
ARTNA.US	Artesian Resources Corporation	20210219	37.95	38.495	37.95	38.2	11880	37.4605	up	up	correct
ARTW.US	Art's	20210219	3.72	4.16	3.65	3.96	53300	3.96	up	down	incorrect
ARVL.US	Arrival	20210219	27.59	27.6	26.06	26.29	885239	26.29	down	down	correct
ARVN.US	Arvinas Inc	20210219	78.87	80.82	77.76	79.16	347700	79.16	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210219	87.3	90.4	86.0635	89.51	679126	89.51	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20210219	10.27	10.3	10.236	10.24	25800	10.24	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210219	23.01	23.01	23.01	23.01	0	20.424
ASLE.US	AerSale Corporation	20210219	10.95	11	10.82	11	97700	11	up	up	correct
ASLEW.US	AerSale Corporation	20210219	2.13	2.2	2.07	2.1099	112648	2.1099	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210219	3.66	3.935	3.53	3.84	274800	3.84	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210219	5.86	6.08	5.83	5.83	1766170	5.83	down	down	correct
ASML.US	ASML Holding N.V	20210219	591.84	600.75	589.39	594.4	821530	591.1404	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20210219	25.31	25.9189	24.8	25.15	941013	25.15	down	up	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20210219	10.35	10.5	10.35	10.47	9980000	10.47	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210219	10.37	10.75	10.32	10.52	34100	10.52	up	down	incorrect
ASPU.US	Aspen Group Inc	20210219	9.98	10.39	9.98	10.24	86700	10.24	up	up	correct
ASRT.US	Assertio Holdings Inc	20210219	1.07	1.11	0.9512	1.08	22390956	4.32	up	up	correct
ASRV.US	AmeriServ Financial Inc	20210219	3.73	3.93	3.73	3.92	22089	3.8472	up	up	correct
ASTC.US	Astrotech Corporation	20210219	3.18	3.33	3.07	3.09	1429200	3.09	down	down	correct
ASTE.US	Astec Industries Inc	20210219	62.52	65	61.89	64.54	93164	64.1163	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210219	19.29	20.24	18.71	19.35	1065600	19.35	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20210219	6.91	7.64	6.76	6.88	178438	6.88	down	up	incorrect
ASUR.US	Asure Software Inc	20210219	8.49	8.69	8.34	8.45	68646	8.45	down	down	correct
ASYS.US	Amtech Systems Inc	20210219	10.59	11.03	10.5022	10.89	145821	10.89	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20210219	4.78	4.92	4.72	4.8	491461	4.4463	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20210219	9.51	9.55	9.37	9.41	48700	9.41	down	down	correct
ATEC.US	Alphatec Holdings Inc	20210219	16.54	17	16.21	16.48	480400	16.48	down	down	correct
ATER.US	Aterian Inc	20210219	46.5	46.69	42.66	43.45	741000	43.45	down	down	correct
ATEX.US	Anterix Inc	20210219	45.04	45.83	43.69	43.92	236151	43.92	down	down	correct
ATHA.US	Athira Pharma Inc	20210219	21.2	22.41	20.915	21.52	252400	21.52	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20210219	1.96	1.96	1.9	1.91	346300	1.91	down	down	correct
ATHX.US	Athersys Inc	20210219	2.4	2.47	2.3	2.35	2645300	2.35	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20210219	1.55	1.67	1.5	1.55	5065100	1.55
ATLC.US	Atlanticus Holdings Corporation	20210219	30.9	32.5	30.9	32.38	66800	32.38	up	up	correct
ATLO.US	Ames National Corporation	20210219	22.3	22.64	22.06	22.48	20642	21.777	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210219	0.1111	0.1377	0.1111	0.112	132000	0.112	up	up	correct
ATNF.US	180 Life Sciences Corp	20210219	5.04	5.1	4.36	4.5	5255100	4.5	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20210219	1	1	0.6973	0.8399	712786	0.8399	down	down	correct
ATNI.US	ATN International Inc	20210219	44.67	46.01	44.5	44.94	32674	44.2686	up	down	incorrect
ATNX.US	Athenex Inc	20210219	12.4	12.65	12.09	12.2	1392700	12.2	down	down	correct
ATOM.US	Atomera Incorporated	20210219	34.83	36.8	34.61	34.99	643300	34.99	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20210219	3.16	3.33	3.08	3.11	7661100	3.11	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210219	17.79	18.71	17.77	17.88	464286	17.88	up	down	incorrect
ATRC.US	AtriCure Inc	20210219	64.93	66.63	63.71	65.48	318200	65.48	up	up	correct
ATRI.US	Atrion Corporation	20210219	641.34	645	629.1	629.1	4099	622.3927	down	up	incorrect
ATRO.US	Astronics Corporation	20210219	16.47	16.83	16.33	16.6	152986	16.6	up	up	correct
ATRS.US	Antares Pharma Inc	20210219	4.88	4.92	4.77	4.83	1475400	4.83	down	down	correct
ATSG.US	Air Transport Services Group Inc	20210219	28.19	29.07	28.19	28.83	313690	28.83	up	down	incorrect
ATVI.US	Activision Blizzard Inc	20210219	102.95	103.08	100.585	100.8	4369531	100.3143	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20210219	5.53	5.685	5.31	5.36	90000	5.36	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210219	19.2	23.1	19.2	21.36	1225900	21.36	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210219	24.16	25.89	24.16	25.6	247000	25.6	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20210219	35.33	36.66	35.18	36.44	247337	35.6527	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210219	26.94	27.15	26.85	26.88	26700	25.6642	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20210219	38.1	40.33	37.856	39.3	20992	38.2262	up	up	correct
AUDC.US	AudioCodes Ltd	20210219	30	31.13	29.985	31.05	221550	30.8826	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20210219	9.3001	9.6001	8.5501	9.0001	6658	9.0001	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210219	16	16.22	15.84	15.95	2791500	15.95	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210219	7.2	7.4	7.01	7.15	1457900	7.15	down	down	correct
AUTO.US	AutoWeb Inc	20210219	3.08	3.17	3.02	3.04	157800	3.04	down	down	correct
AUUD.US	Auddia Inc	20210219	3.11	3.12	2.76	3.07	259200	3.07	down	down	correct
AUUDW.US	Auddia Inc	20210219	0.61	0.7705	0.6	0.68	28275	0.68	up	down	incorrect
AUVI.US	Applied UV Inc	20210219	11.44	11.6	10.74	10.86	440700	10.86	down	up	incorrect
AVAV.US	AeroVironment Inc	20210219	124.43	127.8737	124.43	127.295	339791	127.295	up	up	correct
AVCO.US	Avalon GloboCare Corp	20210219	1.45	1.49	1.378	1.43	350400	1.43	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210219	8.29	8.29	7.62	7.86	80700	7.86	down	down	correct
AVCTW.US	AVCTW	20210219	1	1.35	1	1.13	2537296	1.13	up	down	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20210219	8.92	9.11	8.89	9.11	430005	9.11	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210219	9.1	9.21	8.7	8.91	504300	8.91	down	down	correct
AVGO.US	Broadcom Inc	20210219	487.25	495.14	486.765	489.96	1799449	475.8304	up	up	correct
AVGOP.US	Broadcom Inc	20210219	1573.8199	1587.55	1570	1575.64	16900	1498.4681	up	up	correct
AVGR.US	Avinger Inc	20210219	2.07	2.112	1.88	1.91	15982900	1.91	down	down	correct
AVID.US	Avid Technology Inc	20210219	22.408	22.88	21.5	22.32	445243	22.32	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20210219	83.79	86	82.81	83.63	156443	83.63	down	down	correct
AVNW.US	Aviat Networks Inc	20210219	65	67.07	63.4881	65.43	183167	32.715	up	up	correct
AVO.US	Mission Produce Inc	20210219	20.89	21.286	20.65	20.87	58287	20.87	down	down	correct
AVRO.US	AVROBIO Inc	20210219	11.89	12.49	11.5	11.84	1271600	11.84	down	down	correct
AVT.US	Avnet Inc	20210219	38.05	38.73	37.75	38.53	697635	37.6546	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210219	4.08	4.45	4.08	4.34	1533300	4.34	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210219	12.75	12.94	12.37	12.54	1165900	12.54	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20210219	8.01	8.4	7.69	7.8	635900	7.8	down	up	incorrect
AWRE.US	Aware Inc	20210219	4.95	5.07	4.87	4.97	76700	4.97	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20210219	3.9	4.14	3.9	4.01	245900	4.01	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210219	12.51	12.89	12.08	12.35	324300	12.35	down	up	incorrect
AXGN.US	AxoGen Inc	20210219	19.89	21.15	19.59	20.65	379200	20.65	up	up	correct
AXLA.US	Axcella Health Inc	20210219	6.25	6.5	6.25	6.48	49762	6.48	up	up	correct
AXNX.US	Axonics Inc	20210219	54.19	55.33	53.04	54.28	297600	54.28	up	up	correct
AXON.US	Axon Enterprise Inc	20210219	176.38	180.99	175.99	177	459822	177	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210219	71.52	73.15	71.26	72.27	290100	72.27	up	up	correct
AXTI.US	AXT Inc	20210219	13	15.84	12.78	15.37	3185400	15.37	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210219	38.18	38.6	37.77	38.05	931164	36.3474	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210219	18.2	21.97	18.2	21	38500	21	up	up	correct
AYRO.US	Ayro Inc	20210219	8.78	8.84	7.86	8.08	4835811	8.08	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210219	8.05	8.25	7.99	8.07	445300	8.07	up	up	correct
AZN.US	AstraZeneca PLC	20210219	51.13	51.16	50.545	50.59	6895585	49.2362	down	down	correct
AZPN.US	Aspen Technology Inc	20210219	156.35	157.87	154.96	155.35	198455	155.35	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210219	1.68	1.73	1.65	1.71	144699	17.1	up	down	incorrect
AZYO.US	Aziyo Biologics Inc	20210219	15.13	16.64	15.13	16.3	7600	16.3	up	up	correct
BAND.US	Bandwidth Inc	20210219	187.77	194.71	186.04	188.83	293100	188.83	up	up	correct
BANF.US	BancFirst Corporation	20210219	64.09	65.8854	63.87	65.41	64939	64.0309	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210219	28.1	28.1	28.1	28.1	204	26.3283
BANR.US	Banner Corporation	20210219	50.64	51.46	50.64	51.44	192575	50.3184	up	up	correct
BANX.US	StoneCastle Financial Corp	20210219	20.15	20.4	20.1451	20.4	8897	18.9298	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210219	7.11	7.11	6.484	6.56	177200	6.56	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210219	27.55	27.99	27.55	27.99	936	27.99	up	up	correct
BATRA.US	The Liberty Braves Group	20210219	28.53	29.31	28.33	29.18	39000	29.18	up	up	correct
BATRK.US	The Liberty Braves Group	20210219	27.75	28.66	27.48	28.54	90200	28.54	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20210219	26.34	26.98	25.96	26.47	2477381	26.47	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20210219	6.58	6.67	6.42	6.44	155900	6.44	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210219	2.92	2.97	2.83	2.89	105700	2.89	down	down	correct
BBI.US	Brickell Biotech Inc	20210219	1.44	1.47	1.39	1.41	2205500	1.41	down	down	correct
BBIG.US	Vinco Ventures Inc	20210219	4.16	4.2	3.82	3.92	644100	3.92	down	up	incorrect
BBIO.US	BridgeBio Pharma Inc	20210219	66	69.26	64.85	66.68	1050300	66.68	up	up	correct
BBQ.US	BBQ Holdings Inc	20210219	6.17	6.27	6.17	6.26	4300	6.26	up	up	correct
BBSI.US	Barrett Business Services Inc	20210219	70.72	71.75	70.72	71.6	31558	70.442	up	up	correct
BCAB.US	BioAtla Inc	20210219	55.62	57.14	54.79	55.21	95200	55.21	down	down	correct
BCBP.US	BCB Bancorp Inc	20210219	12.83	13.137	12.8	13.05	26483	12.6505	up	up	correct
BCDA.US	BioCardia Inc	20210219	4.47	4.66	4.34	4.44	159900	4.44	down	up	incorrect
BCDAW.US	BioCardia Inc	20210219	1.5	1.52	1.38	1.5	12494	1.5
BCEL.US	Atreca Inc	20210219	17.22	18.16	17.15	17.95	149400	17.95	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210219	6.58	7.03	6.58	6.9	451456	6.9	up	up	correct
BCML.US	BayCom Corp	20210219	15.07	15.25	15.05	15.14	24300	15.14	up	down	incorrect
BCOR.US	Blucora Inc	20210219	15.92	16.34	15.84	16.18	577144	16.18	up	up	correct
BCOV.US	Brightcove Inc	20210219	24.88	25.26	23.87	24.43	1012436	24.43	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210219	7.6748	7.6748	7.6748	7.6748	658	7.6748
BCPC.US	Balchem Corporation	20210219	109.88	116.49	109.88	114.55	114398	114.1035	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210219	11	11.61	10.88	11.53	6365477	11.53	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20210219	5.59	6.1691	5.59	6.1691	554	6.1691	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20210219	27.7	28.16	25.33	25.66	107600	25.66	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210219	10.85	10.86	10.68	10.68	255900	10.68	down	down	correct
BDREX.US	BDREX	20210219	9.62	9.62	9.62	9.62	0	1.8965
BDRWX.US	BDRWX	20210219	9.61	9.61	9.61	9.61	0	1.8788
BDSI.US	BioDelivery Sciences International Inc	20210219	4.52	4.62	4.48	4.54	832800	4.54	up	up	correct
BDSX.US	Biodesix Inc	20210219	23.7	25.66	23.02	24.37	162600	24.37	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210219	28.61	29.5	27.18	27.57	229663	27.57	down	down	correct
BEAM.US	Beam Therapeutics Inc	20210219	102.86	113.95	102.24	106.91	1235100	106.91	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210219	46.72	47.86	46.72	47.22	272966	47.22	up	up	correct
BEEM.US	Beam Global	20210219	51.64	56.071	50.5	54.28	505300	54.28	up	up	correct
BEEMW.US	Beam Global	20210219	43.39	47.83	43.39	47.3	1969	47.3	up	up	correct
BELFA.US	Bel Fuse Inc	20210219	15.19	15.26	15.18	15.26	1122	15.0748	up	down	incorrect
BELFB.US	Bel Fuse Inc	20210219	15.24	15.6	14.89	15.35	51045	15.1267	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210219	10.18	10.2	10.14	10.16	499900	10.16	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20210219	0.41	0.455	0.39	0.403	383100	0.403	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210219	11.2	11.36	11	11	298300	11	down	down	correct
BENEW.US	Benessere Capital Acquisition Corp	20210219	1	1.15	0.99	1.05	392900	1.05	up	up	correct
BFC.US	Bank First Corporation	20210219	69.49	69.51	68.12	69.1	10574	67.9752	down	down	correct
BFI.US	BurgerFi International Inc	20210219	15.44	15.5567	14.98	15	425965	15	down	down	correct
BFIIW.US	BurgerFi International LLC	20210219	3.2	3.2	2.92	2.94	109587	2.94	down	down	correct
BFIN.US	BankFinancial Corporation	20210219	9.27	9.55	9.27	9.51	21713	9.2537	up	up	correct
BFRA.US	Biofrontera AG	20210219	7.89	7.89	7.21	7.36	61900	7.36	down	down	correct
BFST.US	Business First Bancshares Inc	20210219	22.13	22.3292	21.9	22.1	26569	21.7817	down	down	correct
BGCP.US	BGC Partners Inc	20210219	4.67	4.85	4.67	4.81	3712931	4.7713	up	up	correct
BGFDX.US	BGFDX	20210219	24.16	24.16	24.16	24.16	0	23.7308
BGFLX.US	BGFLX	20210219	24.12	24.12	24.12	24.12	0	23.6732
BGFTX.US	BGFTX	20210219	24.08	24.08	24.08	24.08	0	23.6726
BGFV.US	Big 5 Sporting Goods Corporation	20210219	15	15.9499	14.955	15.32	674777	13.869	up	up	correct
BGFVX.US	BGFVX	20210219	25.14	25.14	25.14	25.14	0	24.7139
BGNE.US	BeiGene Ltd	20210219	344.95	351.89	344.9	351.04	245100	351.04	up	up	correct
BGRY.US	Berkshire Grey Inc	20210219	10.74	10.87	10.59	10.75	95500	10.75	up	up	correct
BGRYW.US	Berkshire Grey Inc	20210219	2.46	2.47	2.23	2.27	119700	2.27	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210219	1.62	1.64	1.53	1.57	1516500	1.57	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20210219	40.17	40.86	40.06	40.46	1250000	40.46	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210219	26.4049	26.54	26.38	26.51	16577	25.0039	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210219	25.76	26	25.61	25.86	42647	24.4312	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20210219	27.15	27.2666	27.1	27.14	33355	25.5421	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20210219	26.762	26.9948	26.762	26.8	17314	25.2244	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210219	10.28	10.341	10.2	10.27	24700	10.27	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20210219	11.255	11.255	11.255	11.255	0	11.255
BHSEW.US	Bull Horn Holdings Corp	20210219	1.12	1.14	1.04	1.1296	98652	1.1296	up	up	correct
BHTG.US	BioHiTech Global Inc	20210219	2.27	2.499	2.25	2.29	710700	2.29	up	up	correct
BIDU.US	Baidu Inc	20210219	305.63	346	301.19	339.91	17149400	339.91	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20210219	68.84	71.7	68.73	70.76	2495354	70.76	up	up	correct
BIIB.US	Biogen Inc	20210219	278.54	281.45	275.86	278.35	1254011	278.35	down	up	incorrect
BILI.US	Bilibili Inc	20210219	146.888	151.79	141.97	143.6	4742000	143.6	down	down	correct
BIMI.US	BIMI International Medical Inc	20210219	2.23	2.26	2.16	2.23	576500	2.23
BIOC.US	Biocept Inc	20210219	7.06	7.32	7.04	7.14	240000	7.14	up	up	correct
BIOL.US	BIOLASE Inc	20210219	1.12	1.15	1.1	1.1	10849900	1.1	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210219	10.63	10.71	10.6	10.695	86100	10.695	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210219	8.49	8.82	8.49	8.6	37400	8.6	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210219	8.2	8.67	7.8	7.98	5150027	7.98	down	up	incorrect
BIVI.US	BioVie Inc	20210219	33.38	41.73	33.3	41.5	101700	41.5	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20210219	53	54.05	52.26	52.33	291453	52.33	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210219	3.32	3.37	3.24	3.33	394204	3.017	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20210219	2.27	2.29	2.13	2.2	384505	2.1228	down	up	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20210219	7	7	6.9201	6.98	101132	6.5378	down	down	correct
BKNG.US	Booking Holdings Inc	20210219	2273	2322.04	2259.8501	2293.05	353500	2293.05	up	up	correct
BKR.US	Baker Hughes Company	20210219	23.07	23.66	23.07	23.4	4617106	22.8724	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210219	17.5	18.164	16.88	18.0783	7430	17.423	up	down	incorrect
BKYI.US	BIO	20210219	4.89	5.05	4.81	4.85	291500	4.85	down	down	correct
BL.US	BlackLine Inc	20210219	130.32	132.54	128.26	132.06	555800	132.06	up	up	correct
BLBD.US	Blue Bird Corporation	20210219	19.69	20.8	19.5101	20.75	124881	20.75	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210219	2.6	2.6	2.6	2.6	0	2.6
BLCM.US	Bellicum Pharmaceuticals Inc	20210219	5.99	6.09	5.51	5.67	667800	5.67	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210219	17.02	17.02	15.63	15.79	434900	15.79	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210219	18	18.24	17.51	17.95	1256300	17.95	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210219	5.46	5.75	5.41	5.57	122587	5.57	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210219	31.28	33.43	30.34	32.2	7347200	32.2	up	up	correct
BLFS.US	BioLife Solutions Inc	20210219	39.91	41.58	39.6	40.92	246700	40.92	up	up	correct
BLI.US	Berkeley Lights Inc	20210219	73.13	74.396	71.67	72.02	378100	72.02	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20210219	3.7	3.77	3.48	3.53	588600	3.53	down	down	correct
BLKB.US	Blackbaud Inc	20210219	72.68	73.5	71.88	72.49	191738	72.49	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210219	24.74	25.84	24.58	24.83	4900381	24.83	up	up	correct
BLNK.US	Blink Charging Co	20210219	45.67	47.18	45.1	46.01	4517800	46.01	up	up	correct
BLNKW.US	BLNKW	20210219	41.48	43.6889	41.25	41.55	14180	41.55	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20210219	7.82	7.82	7.38	7.4	67100	7.4	down	down	correct
BLRX.US	BioLineRx Ltd	20210219	3.48	3.55	3.31	3.33	1092200	3.33	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210219	13.19	14	12.94	13.35	29400	13.35	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20210219	10.7	10.75	10.7	10.75	13400	10.75	up	up	correct
BLU.US	BELLUS Health Inc	20210219	4.53	4.93	4.44	4.56	6308700	4.56	up	down	incorrect
BLUCX.US	Bluestone Community Development Fund	20210219	10.01	10.01	10.01	10.01	0	9.8127
BLUE.US	bluebird bio Inc	20210219	27.2865	27.3063	26.5518	26.6668	4495959	17.2712	down	up	incorrect
BMBL.US	Bumble Inc	20210219	75.01	75.7	70.19	71.75	5089200	71.75	down	down	correct
BMRA.US	Biomerica Inc	20210219	7.35	7.53	6.84	6.97	161762	6.97	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210219	36.29	37.14	36.29	36.95	22218	36.2245	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210219	83.58	83.76	81.46	81.76	1019012	81.76	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20210219	35.47	36.27	35.38	36.23	68493	35.5478	up	down	incorrect
BNFT.US	Benefitfocus Inc	20210219	16.09	16.29	15.75	15.98	176095	15.98	down	down	correct
BNGO.US	Bionano Genomics Inc	20210219	13.48	14.35	13.23	13.57	20355300	13.57	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210219	8.2499	8.8758	7.84	7.85	98256	7.85	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210219	30.88	33.06	30.864	31.58	521900	31.58	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210219	6.6	6.72	6.52	6.52	20500	6.52	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210219	4.75	4.874	4.26	4.34	620300	4.34	down	down	correct
BNTX.US	BioNTech SE	20210219	113.1	116.88	113.02	115.69	1380500	115.69	up	down	incorrect
BOCH.US	Bank of Commerce Holdings	20210219	10.06	10.51	10.06	10.49	57185	10.3526	up	up	correct
BOKF.US	BOK Financial Corporation	20210219	82.78	84.88	82.23	84.82	122796	83.4328	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20210219	32	33.92	31.23	33.05	97538	33.05	up	up	correct
BOMN.US	Boston Omaha Corporation	20210219	47.78	49.92	45.03	46.98	312700	46.98	down	up	incorrect
BOOM.US	DMC Global Inc	20210219	61.51	64.6599	58	64.4	183171	64.4	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210219	3.39	3.6	3.21	3.34	296000	3.34	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210219	14.391	14.74	14.15	14.72	10782	13.1478	up	up	correct
BOXL.US	Boxlight Corporation	20210219	3.36	3.52	3.33	3.39	2222200	3.39	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20210219	96.81	101.52	96.61	100.31	482856	100.31	up	up	correct
BPOP.US	Popular Inc	20210219	62.97	63.99	62.97	63.89	261971	62.4347	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210219	25.3	25.38	25.3	25.3	1578	24.2048
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210219	25.35	25.4	25.33	25.3999	10025	24.8602	up	up	correct
BPRN.US	The Bank of Princeton	20210219	26.09	26.99	25.8444	26.17	7821	25.7052	up	up	correct
BPTH.US	Bio	20210219	7.7	7.78	7.35	7.6	1039700	7.6	down	down	correct
BPTS.US	Biophytis SA	20210219	14.6	16.67	14.6	15.36	37100	15.36	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210219	17.88	17.96	17.77	17.84	2080100	17.3231	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210219	22.34	22.4	22.275	22.35	7900	21.0301	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210219	24.07	24.07	23.86	23.89	18800	22.4275	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210219	24.5	24.58	24.299	24.45	19200	22.9398	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210219	2.95	3.02	2.85	2.99	783536	2.99	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210219	10.44	10.5	10.33	10.42	53800	10.42	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210219	0.3223	0.34	0.3212	0.34	152670	0.34	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210219	1.33	1.38	1.28	1.38	385792	1.38	up	up	correct
BRID.US	Bridgford Foods Corporation	20210219	15.63	15.63	15	15.15	8600	15.15	down	down	correct
BRKL.US	Brookline Bancorp Inc	20210219	13.45	13.81	13.33	13.78	1517868	13.4681	up	up	correct
BRKR.US	Bruker Corporation	20210219	62.42	63.26	61.93	62.88	351272	62.7447	up	up	correct
BRKS.US	Brooks Automation Inc	20210219	84.56	87.9	84.22	86.39	479793	86.0977	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210219	0.4001	0.47	0.4001	0.4699	9844	0.4699	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20210219	11.61	11.61	11.61	11.61	0	11.61
BRLIW.US	Brilliant Acquisition Corporation	20210219	0.95	1.08	0.95	1.05	47389	1.05	up	down	incorrect
BROG.US	Brooge Energy Limited	20210219	10.45	10.45	10.36	10.45	600	10.45
BROGW.US	Brooge Energy Limited	20210219	1	1.04	1	1.04	27046	1.04	up	up	correct
BRP.US	BRP Group Inc	20210219	27.93	28.54	27.7	28.27	212800	28.27	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210219	10.61	10.9	10.5	10.8	4691900	10.8	up	up	correct
BRQS.US	Borqs Technologies Inc	20210219	2.497	2.64	2.38	2.41	7896300	2.41	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210219	0.017	0.017	0.0152	0.0162	30441262	64.8	down	down	correct
BRY.US	Berry Corporation	20210219	4.57	4.7485	4.55	4.63	142207	4.498	up	down	incorrect
BSBK.US	Bogota Financial Corp	20210219	8.91	9.1	8.91	9.09	6700	9.09	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20210219	22	22.35	21.63	22.28	36109	21.8944	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210219	2.1	2.1	2.1	2.1	0	2.1
BSGM.US	BioSig Technologies Inc	20210219	5.13	5.23	5	5.11	276800	5.11	down	down	correct
BSQR.US	BSQUARE Corporation	20210219	6.87	7.04	6.12	6.2	936700	6.2	down	down	correct
BSRR.US	Sierra Bancorp	20210219	23.68	24.29	23.54	24.29	23072	23.6783	up	down	incorrect
BSVN.US	Bank7 Corp	20210219	15.54	16.25	15.54	16.24	20158	15.8726	up	up	correct
BSY.US	Bentley Systems Incorporated	20210219	46.59	48.4	44.9224	47.05	346834	46.9441	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210219	56.215	56.77	54.18	54.72	370800	54.72	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210219	10.93	11.39	10.836	11.36	1998400	11.36	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210219	12.08	12.94	12.08	12.9	11700	12.9	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210219	2.31	2.84	2.31	2.64	515417	2.64	up	up	correct
BTB.US	Bit Brother Limited	20210219	5.29	6.39	5.12	6.05	3416100	6.05	up	down	incorrect
BTBT.US	Bit Digital Inc	20210219	23.1	25.1	20.73	21.06	4627600	21.06	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210219	1.58	1.82	1.55	1.6	607044	16	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210219	1.75	1.8	1.75	1.78	85300	1.78	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210219	13.28	13.7	12.94	13.59	348000	13.59	up	up	correct
BTRS.US	BTRS Holdings Inc	20210219	18.84	19.6	18.46	19	653877	19	up	up	correct
BTRSW.US	BTRS Holdings Inc	20210219	7.54	8.16	7.5	7.79	37174	7.79	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20210219	15.86	17.75	15.62	17.37	5259588	17.37	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20210219	17.36	19.5	17.36	19.33	111700	19.33	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20210219	5.15	5.9	4.96	5.9	886100	5.9	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210219	5.4	5.4	4.81	4.81	903169	9.62	down	down	correct
BUSE.US	First Busey Corporation	20210219	22.22	22.72	22.1	22.59	128602	21.9716	up	up	correct
BVS.US	Bioventus Inc	20210219	14.2	14.8	13.87	13.99	368831	13.99	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210219	4.95	5.225	4.86	5.08	835800	5.08	up	up	correct
BWAC.US	Better World Acquisition Corp	20210219	10.7	10.93	10.68	10.77	252500	10.77	up	up	correct
BWACU.US	Better World Acquisition Corp	20210219	12.96	12.98	12.94	12.94	1100	12.94	down	down	correct
BWACW.US	Better World Acquisition Corp	20210219	2.18	2.2	2.07	2.09	162546	2.09	down	down	correct
BWAY.US	BrainsWay Ltd	20210219	9.19	9.55	9.19	9.46	16400	9.46	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20210219	14.55	14.66	14.42	14.62	43300	14.62	up	up	correct
BWEN.US	Broadwind Inc	20210219	9.07	9.56	9	9.14	441900	9.14	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20210219	22.06	23.25	22.06	23.25	35101	22.8659	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210219	43	45.68	42.51	45.51	478700	43.3673	up	up	correct
BXRX.US	Baudax Bio Inc	20210219	1.62	1.72	1.614	1.68	3812307	1.68	up	up	correct
BYFC.US	Broadway Financial Corporation	20210219	2.33	2.36	2.27	2.3	667200	2.3	down	up	incorrect
BYND.US	Beyond Meat Inc	20210219	169.76	169.76	160	160.22	2329713	160.22	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20210219	16	16.5	14.1	15	77083	15	down	down	correct
BYSI.US	BeyondSpring Inc	20210219	14.77	15.05	14.13	14.92	268800	14.92	up	up	correct
BZUN.US	Baozun Inc	20210219	52.83	54.46	52.16	52.44	982654	52.44	down	down	correct
CAAS.US	China Automotive Systems Inc	20210219	6.76	7.07	6.66	6.71	240400	6.71	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20210219	11.45	11.92	11.29	11.77	188700	11.77	up	up	correct
CAC.US	Camden National Corporation	20210219	39.39	40.076	39.39	39.93	38552	39.0229	up	up	correct
CACC.US	Credit Acceptance Corporation	20210219	359.5	369.33	359.5	366.07	49825	366.07	up	up	correct
CADCX.US	CADCX	20210219	25.09	25.09	25.09	25.09	0	24.0774
CADE.US	PA	20210219	26.1	26.1	25.783	25.89	10688	24.9172	down	down	correct
CADEX.US	CADEX	20210219	25.17	25.17	25.17	25.17	0	24.1572
CADFX.US	CION Ares Diversified Credit Fund W	20210219	25.34	25.34	25.34	25.34	0	24.3292
CADSX.US	CADSX	20210219	25.23	25.23	25.23	25.23	0	24.2183
CADUX.US	CADUX	20210219	25.3	25.3	25.3	25.3	0	24.2892
CADWX.US	CADWX	20210219	25.2	25.2	25.2	25.2	0	24.1883
CAKE.US	The Cheesecake Factory Incorporated	20210219	51.2	53	51.01	52.75	1133148	52.75	up	up	correct
CALA.US	Calithera Biosciences Inc	20210219	3.14	3.18	3.07	3.1	909300	3.1	down	down	correct
CALB.US	California BanCorp	20210219	14.2	15.14	14.15	15.14	174100	15.14	up	up	correct
CALM.US	Cal	20210219	39.55	39.55	38.7	38.73	324736	38.6951	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210219	31.27	31.28	30.21	30.55	6300	30.55	down	up	incorrect
CAMP.US	CalAmp Corp	20210219	11.29	11.66	11.15	11.54	161774	11.54	up	up	correct
CAMT.US	Camtek Ltd	20210219	29.48	30.39	29.3	29.86	135400	29.86	up	up	correct
CAN.US	Canaan Inc	20210219	19.15	25.778	19.12	24.79	52550800	24.79	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210219	7.27	7.64	7.24	7.5	424500	7.5	up	up	correct
CAR.US	Avis Budget Group Inc	20210219	44.56	48.77	44.56	48.75	2770445	48.75	up	up	correct
CARA.US	Cara Therapeutics Inc	20210219	19.8	20.28	19.38	20.03	370160	20.03	up	up	correct
CARE.US	Carter Bankshares Inc	20210219	10.91	11.37	10.91	11.3	80300	11.3	up	up	correct
CARG.US	CarGurus Inc	20210219	29.85	30.439	29.35	29.75	2545200	29.75	down	down	correct
CARV.US	Carver Bancorp Inc	20210219	9.6	10.49	9.39	10.41	420200	10.41	up	up	correct
CASA.US	Casa Systems Inc	20210219	10.65	13.15	10.51	10.64	14621900	10.64	down	down	correct
CASH.US	Meta Financial Group Inc	20210219	43.04	43.575	42.78	43.5	95805	43.331	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20210219	2.79	2.92	2.75	2.79	363100	2.79
CASS.US	Cass Information Systems Inc	20210219	42.77	43.28	42.56	42.85	58525	41.797	up	up	correct
CASY.US	Casey's General Stores Inc	20210219	208.5	210.95	208.09	208.91	162723	207.8462	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210219	3.2	3.85	3.2	3.56	7355425	21.36	up	up	correct
CATC.US	Cambridge Bancorp	20210219	76.69	78.44	76.25	77.77	8788	76.1724	up	up	correct
CATY.US	Cathay General Bancorp	20210219	37.76	38.69	37.34	38.6	224567	37.706	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20210219	13.96	14.59	13.96	14.54	14727	14.2855	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20210219	8.65	9.59	8.2298	8.28	42449605	8.28	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210219	5.33	5.42	5.21	5.41	1577500	5.41	up	up	correct
CBFV.US	CB Financial Services Inc	20210219	19.5	19.65	19.13	19.29	17071	18.6968	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210219	6.75	6.99	6.61	6.83	408200	6.83	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20210219	8.68	9.53	6.88	6.93	2471100	6.93	down	down	correct
CBMB.US	CBM Bancorp Inc	20210219	14.39	14.53	14.365	14.42	2546	13.4973	up	up	correct
CBNK.US	Capital Bancorp Inc	20210219	15.41	15.695	15.3	15.5	57538	15.4376	up	up	correct
CBOE.US	Cboe Global Markets Inc	20210219	100.12	100.7106	96.12	96.22	1213067	95.0877	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210219	151.05	154.66	150.795	153.25	257064	150.7217	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210219	73.43	74.405	73.43	73.96	336353	69.4266	up	up	correct
CBTX.US	CBTX Inc	20210219	27.02	27.935	26.89	27.73	52711	27.3503	up	up	correct
CCAC.US	WT	20210219	3.09	3.09	2.61	2.96	341769	2.96	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210219	16.156	16.46	16.086	16.28	10200	14.8444	up	up	correct
CCB.US	Coastal Financial Corporation	20210219	23.63	24.99	23.63	24.5	17200	24.5	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210219	23.8	24.52	23.8	24.5	20889	23.9161	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210219	42.72	45.23	41.86	43.03	198900	43.03	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210219	32.78	33.07	32.24	32.46	155352	30.3383	down	down	correct
CCEL.US	Cryo	20210219	8.8	8.8	8.8	8.8	1400	8.8
CCEP.US	Coca	20210219	52.72	53.32	52.11	52.3	615737	50.7748	down	up	incorrect
CCLFX.US	CCLFX	20210219	10.48	10.48	10.48	10.48	0	9.8592
CCLP.US	CSI Compressco LP	20210219	1.92	2.03	1.92	1.96	144059	1.9366	up	up	correct
CCMP.US	CMC Materials Inc	20210219	164.56	169.32	164.56	168.55	137544	166.5307	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210219	7.306	8.14	6.77	7.86	878300	7.86	up	down	incorrect
CCNE.US	CNB Financial Corporation	20210219	23.41	23.83	23.13	23.8	33689	23.151	up	up	correct
CCNEP.US	CNB Financial Corporation	20210219	26.5	26.52	26.5	26.5	2000	25.2573
CCOI.US	Cogent Communications Holdings Inc	20210219	60.07	60.45	59.18	59.51	356067	56.9238	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20210219	9.43	9.88	9.38	9.87	308222	9.87	up	up	correct
CCXI.US	ChemoCentryx Inc	20210219	66.12	68.32	64.94	67.62	575400	67.62	up	up	correct
CD.US	Chindata Group Holdings Limited	20210219	21.23	22.09	21.1523	21.92	549259	21.92	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210219	20.87	21.7	19.38	19.56	208800	19.56	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210219	3.5	3.65	3.47	3.62	4754000	3.62	up	up	correct
CDK.US	CDK Global Inc	20210219	50	50.85	49.71	50.81	665534	50.136	up	up	correct
CDLX.US	Cardlytics Inc	20210219	149.17	153.87	149.1	152.05	305300	152.05	up	up	correct
CDMO.US	Avid Bioservices Inc	20210219	17.47	18.71	17.47	17.86	504500	17.86	up	up	correct
CDNA.US	CareDx Inc	20210219	83.56	85.99	83.01	85.05	669144	85.05	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210219	141.22	142.33	139.6	139.66	1579454	139.66	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20210219	2.72	2.85	2.6	2.76	1763400	2.76	up	up	correct
CDW.US	CDW Corporation	20210219	157.25	162.42	156.8022	160.75	1035372	159.2275	up	up	correct
CDXC.US	ChromaDex Corporation	20210219	7.86	8.6	7.62	8.31	1404600	8.31	up	up	correct
CDXS.US	Codexis Inc	20210219	24.95	26.2	24.76	25.78	638600	25.78	up	up	correct
CDZI.US	Cadiz Inc	20210219	11.36	11.4	11.16	11.33	136063	11.33	down	up	incorrect
CECE.US	CECO Environmental Corp	20210219	7.86	8.05	7.7	8.04	87110	8.04	up	up	correct
CEDAX.US	CEDAX	20210219	27.04	27.04	27.04	27.04	0	26.1274
CEDIX.US	Destra International & Event	20210219	27.05	27.05	27.05	27.05	0	19.3868
CEDLX.US	CEDLX	20210219	27.01	27.01	27.01	27.01	0	26.1463
CEDTX.US	CEDTX	20210219	26.97	26.97	26.97	26.97	0	26.1485
CELC.US	Celcuity Inc	20210219	16.74	17.8	16.73	17.8	4100	17.8	up	up	correct
CELH.US	Celsius Holdings Inc	20210219	59.56	63.98	59.24	60.82	706800	60.82	up	up	correct
CELU.US	Celularity Inc	20210219	10.18	10.22	10.15	10.2	491100	10.2	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20210219	6.56	6.57	6.13	6.19	755900	6.19	down	down	correct
CENT.US	Central Garden & Pet Company	20210219	46.24	46.68	46.04	46.35	76300	46.35	up	up	correct
CENTA.US	Central Garden & Pet Company	20210219	41.96	42.62	41.8	41.88	308021	41.88	down	down	correct
CENX.US	Century Aluminum Company	20210219	12	13.42	11.91	13.2	1379943	13.2	up	up	correct
CERC.US	Cerecor Inc	20210219	4.08	4.45	4.08	4.34	1530700	4.34	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210219	14.77	15.4	14.47	15	140652	15	up	down	incorrect
CERN.US	Cerner Corporation	20210219	72.55	72.94	71.3	71.56	2772991	70.722	down	down	correct
CERS.US	Cerus Corporation	20210219	7.31	7.64	7.31	7.49	1484491	7.49	up	up	correct
CERT.US	Certara Inc	20210219	37.21	37.769	35.57	35.84	673500	35.84	down	down	correct
CETX.US	Cemtrex Inc	20210219	2.5	2.68	2.5	2.56	702900	2.56	up	up	correct
CETXP.US	Cemtrex Inc	20210219	2.56	2.56	2.56	2.56	209	2.322
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210219	0.28	0.28	0.22	0.2302	61924	0.2302	down	down	correct
CEVA.US	CEVA Inc	20210219	68	72.29	67.5	70.26	596468	70.26	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210219	11.2	11.76	10.97	11	3061844	11	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210219	12.34	12.5	12.27	12.5	74500	12.5	up	up	correct
CFBK.US	CF Bankshares Inc	20210219	19.15	19.15	19.15	19.15	1001	19.0526
CFFI.US	C&F Financial Corporation	20210219	42.83	43.582	42.83	43.53	4032	42.2094	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210219	12.86	13.06	12.86	13.02	606879	12.3655	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210219	10.73	10.8	10.6	10.75	96000	10.75	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20210219	10.54	10.57	10.4	10.43	771200	10.43	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20210219	11.25	11.25	11.03	11.05	285300	11.05	down	down	correct
CFIVW.US	CF Acquisition Corp. IV	20210219	2	2.15	1.95	2	231900	2
CFMS.US	Conformis Inc	20210219	1.14	1.14	1.06	1.07	4395300	1.07	down	down	correct
CFRX.US	ContraFect Corporation	20210219	6.35	6.46	6.105	6.13	570400	6.13	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20210219	10.6	10.72	10.6	10.71	7354600	10.71	up	up	correct
CG.US	The Carlyle Group Inc	20210219	36.6	36.83	36.3	36.5	1873342	35.9564	down	down	correct
CGBD.US	TCG BDC Inc	20210219	12.11	12.152	11.95	12.05	101435	10.7953	down	down	correct
CGC.US	Canopy Growth Corporation	20210219	37.09	39.54	36.81	38.63	5917600	38.63	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210219	24.36	24.36	24.36	24.36	0	23.6095
CGEM.US	Cullinan Oncology Inc	20210219	43.35	45.98	43.01	45.73	108800	45.73	up	up	correct
CGEN.US	Compugen Ltd	20210219	12.74	13.325	12.735	12.77	894237	12.77	up	up	correct
CGNT.US	Cognyte Software Ltd	20210219	31.23	31.71	30.03	30.9	888230	30.9	down	up	incorrect
CGNX.US	Cognex Corporation	20210219	85.79	88.96	85.76	87.43	1429550	87.1664	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210219	16.22	16.27	16.001	16.25	30007	15.1668	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20210219	8.79	9.89	8.53	9.42	774376	9.42	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20210219	6.16	6.45	6	6.29	80200	6.29	up	up	correct
CHCO.US	City Holding Company	20210219	73.41	74.68	73.41	74.43	56948	72.7616	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210219	216.24	220	215.955	218.87	118867	218.199	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20210219	29.72	31.185	29.72	30.65	412140	30.65	up	up	correct
CHEK.US	Check	20210219	1.915	1.94	1.83	1.85	5410800	1.85	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210219	14.7	14.7844	14.63	14.67	252821	13.6946	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210219	43.66	44.63	43.01	44	1048177	43.105	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210219	17.05	18.15	17.04	17.21	17500	17.21	up	down	incorrect
CHKEW.US	Chesapeake Energy Corporation	20210219	23.03	23.1	23.03	23.1	20100	23.1	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20210219	19.95	21	19.95	20.5	14900	20.5	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210219	117.4767	117.4767	115.85	115.88	1177384	115.88	down	down	correct
CHMG.US	Chemung Financial Corporation	20210219	35.16	35.88	35.15	35.8	6394	34.8474	up	up	correct
CHNG.US	Change Healthcare Inc	20210219	23.6	23.605	23.225	23.39	4198500	23.39	down	down	correct
CHNGU.US	Change Healthcare Inc	20210219	79.52	79.93	78.89	79.14	96500	75.986	down	down	correct
CHNR.US	China Natural Resources Inc	20210219	2.67	2.75	2.53	2.7	1066100	2.7	up	up	correct
CHPM.US	CHP Merger Corp	20210219	10.73	10.73	10.56	10.58	95400	10.58	down	down	correct
CHPMU.US	CHP Merger Corp	20210219	11.49	11.493	11.175	11.21	4100	11.21	down	down	correct
CHPMW.US	CHP Merger Corp	20210219	1.98	1.98	1.89	1.8985	18866	1.8985	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20210219	16.88	17.7	16.88	17.27	1024446	17.27	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210219	91.42	92.19	90.54	90.78	941675	88.7986	down	down	correct
CHSCL.US	CHS Inc	20210219	27.92	28.0604	27.88	27.92	17042	26.1828
CHSCM.US	CHS Inc	20210219	26.83	26.98	26.65	26.66	8587	25.0952	down	down	correct
CHSCN.US	CHS Inc	20210219	26.92	27.08	26.8893	26.9	7035	25.2437	down	down	correct
CHSCO.US	CHS Inc	20210219	27.83	27.95	27.83	27.87	23471	26.0169	up	up	correct
CHSCP.US	CHS Inc	20210219	29.11	29.15	29.05	29.15	10971	27.3017	up	up	correct
CHTR.US	Charter Communications Inc	20210219	613.43	619.53	606.54	607.29	1193112	607.29	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210219	41.93	42.93	41.5	41.79	222132	41.79	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20210219	10.35	10.4	10.25	10.31	210306	9.5743	down	down	correct
CHX.US	ChampionX Corporation	20210219	17.8	18.58	17.8	18.18	1650000	18.18	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210219	15.4	15.64	15.3732	15.52	247031	14.4855	up	up	correct
CIDM.US	Cinedigm Corp	20210219	1.94	2.06	1.93	1.97	9472800	1.97	up	up	correct
CIGI.US	Colliers International Group Inc	20210219	102.69	105.1	102.46	104.74	41930	104.5876	up	down	incorrect
CIH.US	China Index Holdings Limited	20210219	2.28	2.33	2.273	2.29	87700	2.29	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210219	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210219	95.06	97.09	95.06	96.26	661372	94.1823	up	up	correct
CIVB.US	Civista Bancshares Inc	20210219	19.15	19.58	18.98	19.38	25548	19.0581	up	up	correct
CIZN.US	Citizens Holding Company	20210219	20.01	20.15	20	20.14	6747	19.1494	up	up	correct
CJJD.US	China Jo	20210219	1.34	1.36	1.29	1.33	955800	1.33	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20210219	3.8	3.86	3.74	3.775	897500	3.775	down	down	correct
CLAR.US	Clarus Corporation	20210219	17.47	18.0518	17.33	17.82	92543	17.7661	up	up	correct
CLBK.US	Columbia Financial Inc	20210219	16.28	16.58	16.21	16.47	172900	16.47	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210219	2.25	2.33	2.2	2.29	7305500	2.29	up	up	correct
CLBT.US	Cellebrite DI	20210219	11.44	11.44	11.01	11.06	239000	11.06	down	down	correct
CLDB.US	Cortland Bancorp	20210219	18.24	19.5	18.24	18.7	5846	18.4758	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20210219	27.25	28.12	26.92	27.89	575537	27.89	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210219	4.87	4.93	4.43	4.53	372600	4.53	down	down	correct
CLFD.US	Clearfield Inc	20210219	34.8	36.4899	34.8	36.09	126657	36.09	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210219	17.28	19.83	16.983	19.04	349100	19.04	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20210219	4.73	5.08	4.62	5.03	476600	5.03	up	up	correct
CLLS.US	Cellectis S.A	20210219	24.26	25.5899	24.19	25.09	246239	25.09	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210219	3.85	4	3.85	3.96	103547	3.96	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20210219	14.46	15.99	14.26	14.98	8283670	14.98	up	up	correct
CLNN.US	Clene Inc	20210219	13.95	14.39	13.3	13.61	91700	13.61	down	down	correct
CLNNW.US	Clene Inc	20210219	1.4	1.52	1.39	1.4599	96093	1.4599	up	up	correct
CLOV.US	Clover Health Investments Corp	20210219	10.8	11.31	10.55	10.98	16930777	10.98	up	up	correct
CLPS.US	CLPS Incorporation	20210219	9.42	9.7	8.14	8.21	1056000	8.21	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210219	25.45	25.9	23.95	24	1931400	24	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210219	2.67	2.67	2.41	2.5	7305200	2.5	down	down	correct
CLRMU.US	Clarim Acquisition Corp	20210219	10.5	10.51	10.49	10.5	159100	10.5
CLRO.US	ClearOne Inc	20210219	3.48	3.63	3.42	3.6	33200	3.6	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20210219	3.48	4.03	3.426	3.85	679700	3.85	up	up	correct
CLSK.US	CleanSpark Inc	20210219	36.59	37.72	32.85	36.31	4793900	36.31	down	down	correct
CLSN.US	Celsion Corporation	20210219	1.93	1.96	1.85	1.9	5213100	1.9	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210219	16.35	17.49	16.02	16.06	836200	16.06	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20210219	5.91	7.15	5.91	5.96	166400	5.96	up	up	correct
CLVS.US	Clovis Oncology Inc	20210219	6.8	6.99	6.6	6.65	6944800	6.65	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210219	3.834	4.044	3.738	3.954	76787	3.7437	up	up	correct
CLXT.US	Calyxt Inc	20210219	10.82	11.5	10.78	11.44	176200	11.44	up	up	correct
CMBM.US	Cambium Networks Corporation	20210219	43.05	47	41.82	43.04	345100	43.04	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210219	47.38	48.47	47.1	47.96	55698	47.7802	up	up	correct
CMCSA.US	Comcast Corporation	20210219	52.41	52.6	51.77	52.1	15143790	51.413	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20210219	11.9	12.6894	11.27	12.28	37890	11.8528	up	down	incorrect
CME.US	CME Group Inc	20210219	194.97	196.46	192.89	195.07	1432424	189.0783	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210219	15.26	15.43	15.1	15.23	466000	15.23	down	down	correct
CMII.US	CM Life Sciences II Inc	20210219	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20210219	9.68	10.05	9.37	9.43	113800	9.43	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210219	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210219	68.8	78.08	68.4816	70.56	62926	70.56	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210219	13.75	14.24	13.5	14.04	19000	14.04	up	up	correct
CMPR.US	Cimpress plc	20210219	95.21	96.78	93.62	94.84	61711	94.84	down	down	correct
CMPS.US	COMPASS Pathways plc	20210219	49.21	55	49.13	53.12	1071523	53.12	up	up	correct
CMRX.US	Chimerix Inc	20210219	10.35	10.97	10.3	10.42	456962	10.42	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20210219	28.23	28.73	28.09	28.52	154827	28.1544	up	up	correct
CNBKA.US	Century Bancorp Inc	20210219	83.26	85.7	83.26	85.45	18021	85.0478	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210219	7.01	7.193	6.96	7.07	257300	7.07	up	up	correct
CNDT.US	Conduent Incorporated	20210219	5.4	5.4	4.76	5.08	8234300	5.08	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20210219	4.64	5.25	4.53	4.6	10625900	4.6	down	down	correct
CNEY.US	CN Energy Group. Inc	20210219	6.95	7.1	6.6	6.96	90700	6.96	up	up	correct
CNFR.US	Conifer Holdings Inc	20210219	3.768	3.885	3.71	3.73	20200	3.73	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210219	24.581	24.581	24.5	24.5001	690	22.8824	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20210219	12.236	12.236	12.18	12.18	400	12.18	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20210219	22.61	23.04	22.61	23.02	65138	22.7575	up	down	incorrect
CNRLX.US	CNRLX	20210219	11.6	11.6	11.6	11.6	0	11.6
CNROX.US	CNROX	20210219	10.65	10.65	10.65	10.65	0	9.8779
CNSL.US	Consolidated Communications Holdings Inc	20210219	5.42	5.56	5.39	5.43	237800	5.43	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210219	3.1	3.24	3.06	3.08	386300	3.08	down	down	correct
CNTG.US	Centogene N.V	20210219	12.77	13.08	12.505	12.81	87700	12.81	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210219	186	195	186	192	49400	192	up	up	correct
CNTY.US	Century Casinos Inc	20210219	7.75	8.13	7.75	8.05	203513	8.05	up	up	correct
CNXC.US	Concentrix Corporation	20210219	113.74	114.36	112.14	113.96	129000	113.8054	up	up	correct
CNXN.US	PC Connection Inc	20210219	53.26	54.15	52.45	52.67	349741	51.6096	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210219	1.95	1.97	1.88	1.93	1394000	1.93	down	down	correct
CODA.US	Coda Octopus Group Inc	20210219	8.315	8.54	8.2	8.29	21900	8.29	down	down	correct
CODX.US	Co	20210219	16	17.12	15.34	17.04	1647500	17.04	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20210219	25.64	26.51	25.51	25.96	8007	25.0389	up	up	correct
COGT.US	Cogent Biosciences Inc	20210219	9.2	9.39	9.06	9.1	378022	9.1	down	down	correct
COHR.US	Coherent Inc	20210219	256.7	260.26	250.58	254	472213	254	down	down	correct
COHU.US	Cohu Inc	20210219	48	48.5008	46.47	46.57	488144	46.57	down	down	correct
COKE.US	Coca	20210219	267.92	269.548	262.95	264.88	28816	264.3406	down	down	correct
COLB.US	Columbia Banking System Inc	20210219	43.76	44.53	43.76	44.42	232318	43.4701	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20210219	24.41	25.68	24.3	25.13	936032	25.13	up	up	correct
COLM.US	Columbia Sportswear Company	20210219	102.52	103.68	101.275	103.39	305468	102.3613	up	up	correct
COMM.US	CommScope Holding Company Inc	20210219	13.54	13.9	13.4597	13.68	2778733	13.68	up	up	correct
COMS.US	COMSovereign Holding Corp	20210219	5	5.06	4.66	4.7	1357600	4.7	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210219	1.94	1.94	1.75	1.81	56997	1.81	down	down	correct
CONE.US	CyrusOne Inc	20210219	69.22	70.09	67.91	68.23	823130	66.7878	down	down	correct
CONN.US	Conn's Inc	20210219	14.37	14.83	14.19	14.59	244602	14.59	up	up	correct
CONX.US	CONX Corp	20210219	10.81	11.04	10.78	10.95	1574600	10.95	up	up	correct
CONXU.US	CONX Corp	20210219	11.28	11.66	11.28	11.54	101400	11.54	up	up	correct
CONXW.US	CONX Corp	20210219	2.3	2.82	2.3	2.54	638754	2.54	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210219	10.7	10.9	10.69	10.76	406700	10.76	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20210219	1.99	2.1	1.8	1.8	212777	1.8	down	down	correct
COOP.US	Mr. Cooper Group Inc	20210219	29.6	30.32	29.6	30.26	693100	30.26	up	up	correct
CORE.US	Core	20210219	31.59	31.9587	31	31.045	680638	30.7626	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210219	26.73	27.3025	26.68	26.94	419085	26.94	up	up	correct
COST.US	Costco Wholesale Corporation	20210219	356.69	357.93	354.575	354.77	1839533	352.7786	down	down	correct
COUP.US	Coupa Software Incorporated	20210219	371.72	377.042	365.56	369.64	791400	369.64	down	down	correct
COVAU.US	COVA Acquisition Corp	20210219	10.784	10.85	10.69	10.85	232800	10.85	up	up	correct
COWN.US	Cowen Inc	20210219	33.57	36.31	33.57	36.25	644170	35.8761	up	up	correct
COWNL.US	Cowen Group Inc	20210219	27.17	27.25	26.98	27.25	4600	25.3674	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20210219	13.25	13.25	13.25	13.25	1000	13.25
CPIX.US	Cumberland Pharmaceuticals Inc	20210219	3.5	3.58	3.42	3.45	77300	3.45	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20210219	10	10.22	9.86	10.15	79140	9.9118	up	up	correct
CPRDX.US	CPRDX	20210219	10.2	10.2	10.2	10.2	0	9.7878
CPREX.US	CPREX	20210219	10.2	10.2	10.2	10.2	0	9.7719
CPRSX.US	CPRSX	20210219	10.2	10.2	10.2	10.2	0	9.8413
CPRT.US	Copart Inc	20210219	116.39	118.955	116.1	117.07	2252329	117.07	up	up	correct
CPRTX.US	CPRTX	20210219	10.19	10.19	10.19	10.19	0	9.8265
CPRX.US	Catalyst Pharmaceuticals Inc	20210219	4.39	4.5	4.34	4.34	1165300	4.34	down	down	correct
CPSH.US	CPS Technologies Corporation	20210219	23.38	24.72	22.53	22.63	535600	22.63	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210219	29.16	30.46	29.03	29.65	81400	29.65	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210219	4.5	4.5	4.35	4.35	13500	4.35	down	down	correct
CPTAG.US	Capitala Finance Corp	20210219	24.4	24.46	24.35	24.43	4656	23.4151	up	down	incorrect
CPTAL.US	Capitala Finance Corp	20210219	24.39	24.5299	24.38	24.499	3439	23.4308	up	up	correct
CPUH.US	UN	20210219	10.85	12	10.79	11.33	3258487	11.33	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210219	18.44	18.76	18.06	18.39	148100	17.0756	down	down	correct
CRAI.US	CRA International Inc	20210219	56.2	57.17	55.88	56.74	19293	56.0188	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210219	2.85	3.02	2.72	2.92	15342000	2.92	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210219	11.9	12.3	11.56	11.67	1036600	11.67	down	down	correct
CRDFX.US	CRDFX	20210219	24.37	24.37	24.37	24.37	0	23.6202
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210219	24.36	24.36	24.36	24.36	0	23.225
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210219	4.97	5	4.71	4.8	220862	4.8	down	up	incorrect
CRDLX.US	CRDLX	20210219	24.35	24.35	24.35	24.35	0	23.6015
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210219	24.36	24.36	24.36	24.36	0	23.6105
CREDX.US	CREDX	20210219	10.52	10.52	10.52	10.52	0	10.0584
CREG.US	China Recycling Energy Corporation	20210219	10.91	11.92	10.9	11.48	122100	11.48	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210219	5.42	5.4693	5.21	5.22	166678	5.22	down	down	correct
CREX.US	Creative Realities Inc	20210219	2.67	2.8	2.65	2.72	317100	2.72	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210219	0.4499	0.4499	0.36	0.41	4364	0.41	down	down	correct
CRIS.US	Curis Inc	20210219	10.67	10.67	10.16	10.27	898300	10.27	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210219	5.65	5.735	5.35	5.49	111600	5.49	down	up	incorrect
CRMD.US	CorMedix Inc	20210219	16.7	18.8	16.7	17.58	2893334	17.58	up	down	incorrect
CRMT.US	America's Car	20210219	132.84	135.86	132.84	135.26	28200	135.26	up	up	correct
CRNC.US	Cerence Inc	20210219	129.421	130.15	124.5	127.82	449100	127.82	down	down	correct
CRNT.US	Ceragon Networks Ltd	20210219	5.17	5.18	4.97	5.03	2998000	5.03	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210219	16.07	16.69	16.01	16.51	66700	16.51	up	up	correct
CRON.US	Cronos Group Inc	20210219	11.79	12.38	11.77	12.3	4599500	12.3	up	up	correct
CROX.US	Crocs Inc	20210219	81.05	84.09	81	82.37	783002	82.37	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20210219	149.69	152.22	147.12	148.98	1499300	148.98	down	down	correct
CRSR.US	Corsair Gaming Inc	20210219	39.03	39.75	38.17	39.02	2791800	39.02	down	down	correct
CRTD.US	Creatd Inc	20210219	4.81	5	4.81	4.89	159200	4.89	up	up	correct
CRTDW.US	Creatd Inc	20210219	2.3	2.3	2.01	2.25	3601	2.25	down	down	correct
CRTO.US	Criteo S.A	20210219	32.4	33.36	32	32.47	1888117	32.47	up	up	correct
CRTX.US	Cortexyme Inc	20210219	32	33.56	31.67	32.47	355200	32.47	up	up	correct
CRUS.US	Cirrus Logic Inc	20210219	88.27	88.85	87.4	88.18	987933	88.18	down	down	correct
CRVL.US	CorVel Corporation	20210219	104.11	107.97	103.77	104.09	26500	104.09	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210219	3.82	3.84	3.642	3.76	1690400	3.76	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20210219	241.83	246.21	236.61	239.2	2333434	239.2	down	down	correct
CRWS.US	Crown Crafts Inc	20210219	7.57	7.64	7.568	7.6	73495	6.9448	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210219	1.07	1.12	1.01	1.06	229947	1.06	down	down	correct
CSBR.US	Champions Oncology Inc	20210219	10.95	11.43	10.93	11.35	15996	11.35	up	up	correct
CSCO.US	Cisco Systems Inc	20210219	46.54	46.61	45.58	45.68	25117699	44.7412	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210219	1.06	1.1	1.02	1.04	3472800	1.04	down	up	incorrect
CSGP.US	CoStar Group Inc	20210219	925.61	929.925	905.5535	913.25	488303	91.325	down	down	correct
CSGS.US	CSG Systems International Inc	20210219	47.94	47.95	45.97	45.98	197771	45.0279	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210219	41.58	42.53	40.97	41.53	202365	41.53	down	down	correct
CSIQ.US	Canadian Solar Inc	20210219	53.88	54.33	52.54	52.78	2038515	52.78	down	down	correct
CSPI.US	CSP Inc	20210219	9.2	9.31	9.04	9.19	8000	9.19	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210219	17.03	17.1	16.7615	17.03	404685	16.0082
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210219	31.74	32.24	31.18	31.18	22200	31.18	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210219	26.077	26.077	26.077	26.077	1600	23.804
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210219	26.05	26.05	25.8	25.975	6554	23.9498	down	down	correct
CSTE.US	Caesarstone Ltd	20210219	13.27	13.3841	13.09	13.23	64845	12.9508	down	down	correct
CSTL.US	Castle Biosciences Inc	20210219	88.92	94.36	88.75	90.74	256600	90.74	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20210219	15.31	15.91	15.31	15.91	50483	15.7732	up	up	correct
CSWC.US	Capital Southwest Corporation	20210219	21.5	21.6591	21.31	21.56	177026	19.5136	up	up	correct
CSWI.US	CSW Industrials Inc	20210219	128.25	132.18	127.31	131.34	50618	130.8792	up	up	correct
CSX.US	CSX Corporation	20210219	90.21	92.35	90.09	92.09	3294308	30.3544	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210219	10.57	10.6	10.42	10.49	289200	10.49	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210219	10.95	11.11	10.89	10.9	262600	10.9	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210219	1.95	2	1.84	1.91	189100	1.91	down	down	correct
CTAS.US	Cintas Corporation	20210219	341.66	344.59	339.61	343.49	412302	341.1574	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210219	38.6	39.47	38.49	39.38	59484	37.975	up	up	correct
CTG.US	Computer Task Group Incorporated	20210219	6.82	6.9	6.7	6.7	53000	6.7	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210219	2.23	2.34	2.18	2.29	508000	2.29	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210219	2.33	2.37	2.17	2.3	245200	2.3	down	down	correct
CTIC.US	CTI BioPharma Corp	20210219	3.25	3.33	3.23	3.29	315300	3.29	up	up	correct
CTLP.US	Cantaloupe Inc	20210219	11.03	11.11	10.76	10.98	161073	10.98	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20210219	8.71	8.98	8.655	8.92	603700	8.92	up	up	correct
CTRE.US	CareTrust REIT Inc	20210219	22.37	22.43	22.01	22.11	609258	21.0892	down	down	correct
CTRM.US	Castor Maritime Inc	20210219	1.3	1.31	1.2	1.21	9027760	12.1	down	up	incorrect
CTRN.US	Citi Trends Inc	20210219	73.15	75	71.19	74.89	257374	74.89	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210219	75.03	75.19	73.385	73.64	4082459	72.9444	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20210219	10.9	11.15	10.855	11.05	227096	11.05	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210219	1.86	2.16	1.78	2.06	153410700	2.06	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210219	0.84	1.39	0.8	1.14	144379	1.14	up	up	correct
CTXS.US	Citrix Systems Inc	20210219	132.91	133.34	130.6	132.96	1088175	131.0975	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210219	6.0696	6.0696	5.9041	6.0489	40741	5.0958	down	down	correct
CUE.US	Cue Biopharma Inc	20210219	13.81	14.33	13.755	13.96	169900	13.96	up	up	correct
CUEN.US	Cuentas Inc	20210219	4.12	4.5	3.85	4.13	2359700	4.13	up	up	correct
CUENW.US	Cuentas Inc	20210219	1.4999	1.5	1.32	1.43	39	1.43	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210219	24.5	24.5	24.5	24.5	0	24.5
CURI.US	CuriosityStream Inc	20210219	22.95	23.39	21.85	22.9	1892100	22.9	down	down	correct
CURIW.US	CuriosityStream Inc	20210219	11.06	11.73	10.58	11.3	121434	11.3	up	up	correct
CUTR.US	Cutera Inc	20210219	36.27	37.44	35.62	37.16	312572	37.16	up	up	correct
CVAC.US	CureVac N.V	20210219	109.1	110.12	103.6	104.25	967400	104.25	down	down	correct
CVBF.US	CVB Financial Corp	20210219	20.84	21.19	20.84	21.14	425172	20.4357	up	up	correct
CVCO.US	Cavco Industries Inc	20210219	214.14	218.81	214.14	216.38	29400	216.38	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210219	16.24	16.84	16.13	16.81	27736	16.5256	up	up	correct
CVET.US	Covetrus Inc	20210219	36.88	37.803	35.47	35.95	562200	35.95	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210219	9.09	9.8	9.084	9.52	217654	9.52	up	up	correct
CVGW.US	Calavo Growers Inc	20210219	75.935	76.34	74.555	75.28	89036	73.2168	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210219	17.83	18.36	17.75	18.17	108600	18.17	up	up	correct
CVLT.US	Commvault Systems Inc	20210219	67.83	68.4	67.19	67.63	462073	67.63	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20210219	15.6	15.95	15.6	15.95	32974	15.6333	up	up	correct
CVV.US	CVD Equipment Corporation	20210219	7.08	7.39	6.76	6.86	106600	6.86	down	down	correct
CWBC.US	Community West Bancshares	20210219	9.6	9.95	9.6	9.75	998	9.5926	up	up	correct
CWBR.US	CohBar Inc	20210219	1.88	1.92	1.712	1.74	759900	1.74	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210219	13.16	13.16	12.92	13	71703	12.7306	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20210219	57.14	60.69	57.02	60	551475	60	up	up	correct
CXDC.US	China XD Plastics Company Limited	20210219	1.14	1.16	1.13	1.15	578900	1.15	up	up	correct
CXDO.US	Crexendo Inc	20210219	6.03	6.2	5.98	6.09	25500	6.09	up	up	correct
CYAD.US	Celyad Oncology SA	20210219	8	8.11	7.888	7.98	12100	7.98	down	down	correct
CYAN.US	Cyanotech Corporation	20210219	3.55	3.62	3.46	3.48	8400	3.48	down	down	correct
CYBE.US	CyberOptics Corporation	20210219	29.1	32.075	29	29.69	244953	29.69	up	up	correct
CYBR.US	CyberArk Software Ltd	20210219	159	163.76	157.7321	163.76	500558	163.76	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210219	8.37	8.72	8.03	8.51	696200	8.51	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210219	4.22	4.48	4.18	4.37	250100	4.37	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20210219	0.004	0.004	0.0015	0.0015	758500	0.0015	down	down	correct
CYRN.US	Cyren Ltd	20210219	1.2	1.22	1.14	1.17	3632600	1.17	down	down	correct
CYRX.US	Cryoport Inc	20210219	65.91	67.43	64.2	64.92	410900	64.92	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20210219	9.1	9.5599	9.08	9.3	183559	9.3	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20210219	2.5101	5.3993	2.5101	4.26	5969	4.26	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210219	21.18	22.475	21.17	21.28	1192324	21.28	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210219	4.25	5.54	4.0195	4.08	2525300	4.08	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210219	11.14	11.2	10.92	11.15	348375	11.15	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210219	2.947	2.96	2.65	2.7	104703	2.7	down	down	correct
CZNC.US	Citizens & Northern Corporation	20210219	20.07	20.73	20.07	20.73	28518	20.0492	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20210219	79.87	83.87	79.395	83.16	2026070	83.16	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20210219	11.13	11.48	11.13	11.45	4800	11.45	up	up	correct
DADA.US	Dada Nexus Limited	20210219	42.7	42.7	41.16	41.37	1084300	41.37	down	down	correct
DAKT.US	Daktronics Inc	20210219	5.42	5.44	5.27	5.33	204154	5.33	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210219	2.35	2.35	2.2322	2.26	18784	8.6056	down	up	incorrect
DARE.US	Daré Bioscience Inc	20210219	2.16	2.3	2.15	2.22	985500	2.22	up	down	incorrect
DBDR.US	Roman DBDR Tech Acquisition Corp	20210219	10.41	10.53	10.41	10.52	73500	10.52	up	down	incorrect
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210219	11.14	11.15	11.14	11.15	1700	11.15	up	up	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210219	1.55	1.55	1.45	1.5	318942	1.5	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210219	18.65	19.25	18.3	19.05	108300	19.05	up	up	correct
DBVT.US	DBV Technologies S.A	20210219	5.6	5.72	5.6	5.63	149825	5.63	up	up	correct
DBX.US	Dropbox Inc	20210219	23.554	24.15	22.89	23.455	17752800	23.455	down	down	correct
DCBO.US	Docebo Inc	20210219	52	53.23	51.66	52.77	26600	52.77	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210219	27.7	28.2443	27.56	28.16	153261	27.5625	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20210219	25.14	25.16	25.075	25.15	16800	24.1672	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210219	45.42	46.2	44.14	44.46	399200	44.46	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210219	11.39	11.5	11.25	11.44	589800	11.44	up	up	correct
DCT.US	Duck Creek Technologies Inc	20210219	57.15	57.75	52.84	53.85	1413496	53.85	down	up	incorrect
DCTH.US	Delcath Systems Inc	20210219	19.86	20.98	19.01	20.07	148915	20.07	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210219	10.37	10.4999	10.36	10.45	18505	10.45	up	up	correct
DDOG.US	Datadog Inc	20210219	107.09	107.56	104.05	105.05	2986200	105.05	down	down	correct
DENN.US	Denny's Corporation	20210219	17.15	17.4632	16.7805	16.96	525874	16.96	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210219	1.41	1.45	1.3	1.32	12596500	1.32	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20210219	25.82	27.213	25.63	26.51	132600	26.51	up	up	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210219	11.09	11.6	11.09	11.29	23700	11.29	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210219	11.9952	11.9952	11.664	11.96	8081	11.96	down	up	incorrect
DFPHW.US	DFP Healthcare Acquisitions Corp	20210219	2.3	2.6	2.3	2.3	1598	2.3
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210219	2.28	3.1	2.28	3.05	1295755	3.05	up	up	correct
DGICA.US	Donegal Group Inc	20210219	13.92	14.05	13.83	14	127140	13.558	up	up	correct
DGICB.US	Donegal Group Inc	20210219	12.375	12.375	12.375	12.375	247	12.1451
DGII.US	Digi International Inc	20210219	23.36	24.11	23.36	23.71	117105	23.71	up	down	incorrect
DGLY.US	Digital Ally Inc	20210219	2.44	2.44	2.35	2.39	4352000	2.39	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210219	12.59	12.95	12.47	12.87	93300	12.87	up	up	correct
DHC.US	Diversified Healthcare Trust	20210219	4.3	4.445	4.29	4.355	1055439	4.334	up	up	correct
DHCNI.US	DHCNI	20210219	23.1	23.37	22.97	23.37	11200	22.3638	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210219	23.8	24	23.8	24	8875	24	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20210219	10.86	10.9	10.65	10.76	170400	10.76	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20210219	142.45	143.97	142.45	143.7	6643	141.263	up	down	incorrect
DIOD.US	Diodes Incorporated	20210219	80.93	84.12	80.5514	84.1	511688	84.1	up	up	correct
DISCA.US	Discovery Inc	20210219	49.84	51.43	49.765	50.79	8666165	50.79	up	up	correct
DISCB.US	Discovery Inc	20210219	52.7	52.7	52.7	52.7	800	52.7
DISCK.US	Discovery Inc	20210219	42.27	43.01	42.09	42.8	4184361	42.8	up	up	correct
DISH.US	DISH Network Corporation	20210219	34.23	34.81	33.53	33.67	4984261	33.67	down	down	correct
DJCO.US	Daily Journal Corporation	20210219	350	350	340.4	341.31	1900	341.31	down	down	correct
DKNG.US	DraftKings Inc	20210219	60.39	61.826	59.485	60.91	11384200	60.91	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210219	10.83	10.88	10.8	10.81	149400	10.81	down	up	incorrect
DLHC.US	DLH Holdings Corp	20210219	10.75	10.99	10.59	10.62	11400	10.62	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210219	5.6	5.96	5.4	5.75	369100	5.75	up	up	correct
DLTH.US	Duluth Holdings Inc	20210219	13.57	13.91	13.45	13.84	110200	13.84	up	down	incorrect
DLTR.US	Dollar Tree Inc	20210219	108.32	108.42	106.98	107.9	1705579	107.9	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20210219	10.25	10.88	10.1952	10.43	175500	10.43	up	up	correct
DMLP.US	Dorchester Minerals L.P	20210219	13.83	14.14	13.79	14.05	52520	13.0623	up	up	correct
DMRC.US	Digimarc Corporation	20210219	41.8	43.99	41.11	41.91	79538	41.91	up	up	correct
DMTK.US	DermTech Inc	20210219	69.67	83.13	69.67	79.76	2984200	79.76	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20210219	63.59	65.42	61.69	65.28	684600	65.28	up	up	correct
DOCU.US	DocuSign Inc	20210219	262.27	269.91	262.043	265.16	2166400	265.16	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210219	2.53	2.6	2.35	2.4	1672000	2.4	down	down	correct
DOMO.US	Domo Inc	20210219	68.25	70.039	67.03	69.12	721600	69.12	up	up	correct
DOOO.US	BRP Inc	20210219	72.14	72.79	71.5	71.62	26930	71.3617	down	down	correct
DORM.US	Dorman Products Inc	20210219	92.96	95.7	91.71	93.08	170418	93.08	up	down	incorrect
DOX.US	Amdocs Limited	20210219	77.72	77.83	76.84	76.97	907668	75.5559	down	down	correct
DOYU.US	DouYu International Holdings Limited	20210219	16.47	17.06	16.24	16.37	2549800	16.37	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20210219	14.3	14.75	13.25	13.5	252731	13.5	down	up	incorrect
DRIO.US	DarioHealth Corp	20210219	27.93	29.16	27.21	28	180900	28	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210219	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210219	25.96	28.25	25.96	27.43	555480	27.43	up	up	correct
DRRX.US	DURECT Corporation	20210219	2.58	2.6	2.45	2.54	2793600	2.54	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20210219	2.3	2.33	2.27	2.29	102600	2.29	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20210219	30.53	32.325	30.53	30.89	370670	30.89	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20210219	10.51	10.65	10.51	10.59	118800	10.59	up	down	incorrect
DSACU.US	Duddell Street Acquisition Corp	20210219	11.61	11.668	11.61	11.668	300	11.668	up	up	correct
DSACW.US	Duddell Street Acquisition Corp	20210219	2.4	2.4	2.3	2.34	7548	2.34	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210219	61.36	62	60.86	60.98	91681	60.98	down	down	correct
DSKE.US	Daseke Inc	20210219	5.2	5.45	5.2	5.41	188000	5.41	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210219	0.1995	0.1998	0.1756	0.1872	110996	0.1872	down	down	correct
DSP.US	Viant Technology Inc	20210219	63.16	65.99	62.3901	65.92	237685	65.92	up	up	correct
DSPG.US	DSP Group Inc	20210219	16.75	16.75	16.32	16.35	171520	16.35	down	down	correct
DSWL.US	Deswell Industries Inc	20210219	3.39	3.64	3.39	3.54	11801	3.3904	up	up	correct
DTEA.US	DAVIDsTEA Inc	20210219	4.73	4.986	4.62	4.77	678400	4.77	up	up	correct
DTIL.US	Precision BioSciences Inc	20210219	11.46	12.52	11.44	12.25	1116500	12.25	up	up	correct
DTSS.US	Datasea Inc	20210219	4.2	4.28	4.15	4.16	78500	4.16	down	down	correct
DTST.US	Data Storage Corporation	20210219	0.42	0.48	0.38	0.42	82600	0.42
DUNE.US	Dune Acquisition Corporation	20210219	10.15	10.24	10.07	10.121	1006100	10.121	down	up	incorrect
DUNEU.US	Dune Acquisition Corporation	20210219	10.68	10.97	10.68	10.91	850800	10.91	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20210219	1.55	1.78	1.5	1.7	631255	1.7	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210219	8.79	9.04	8.6	8.83	135700	8.83	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210219	7.04	7.85	7.04	7.28	82100	7.28	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210219	9.6	11	9.52	10.07	8654900	10.07	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20210219	3.51	3.51	3.51	3.51	0	3.51
DWSN.US	Dawson Geophysical Company	20210219	2.99	3.09	2.97	3.06	23900	3.06	up	up	correct
DXCM.US	DexCom Inc	20210219	411.86	423.4	406.54	418.94	957172	418.94	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210219	0.66	0.68	0.65	0.66	119200	0.66
DXPE.US	DXP Enterprises Inc	20210219	27.57	28.95	27.57	28.89	48200	28.89	up	up	correct
DXYN.US	The Dixie Group Inc	20210219	5.17	5.67	5.17	5.43	174000	5.43	up	up	correct
DYAI.US	Dyadic International Inc	20210219	5.95	6.08	5.85	6.02	73700	6.02	up	up	correct
DYN.US	Dyne Therapeutics Inc	20210219	19.47	19.77	18.6	18.79	229055	18.79	down	down	correct
DYNT.US	Dynatronics Corporation	20210219	1.41	1.46	1.37	1.43	294800	1.43	up	down	incorrect
DZSI.US	DZS Inc	20210219	17.17	17.83	17.17	17.5	165800	17.5	up	up	correct
EA.US	Electronic Arts Inc	20210219	147.68	148.98	145.44	145.95	2144319	145.2282	down	down	correct
EACPU.US	Edify Acquisition Corp	20210219	10.3	10.4	10.3	10.33	927900	10.33	up	up	correct
EAR.US	Eargo Inc	20210219	68.78	71.975	67.94	69.03	101300	69.03	up	up	correct
EAST.US	Eastside Distilling Inc	20210219	2.14	2.27	2.08	2.21	516500	2.21	up	down	incorrect
EBAY.US	eBay Inc	20210219	63.19	63.36	61.865	61.98	5462514	61.2976	down	down	correct
EBAYL.US	eBay Inc. NT 56	20210219	25.1	25.11	25.1	25.105	40100	25.105	up	up	correct
EBC.US	Eastern Bankshares Inc	20210219	16.67	16.86	16.65	16.85	509200	16.5961	up	up	correct
EBIX.US	Ebix Inc	20210219	51.02	51.74	50.265	50.74	289234	50.1988	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20210219	20.68	20.96	20.68	20.95	9681	20.628	up	up	correct
EBON.US	Ebang International Holdings Inc	20210219	11.78	12.41	10.77	11.06	45026600	11.06	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210219	16.34	16.84	16.34	16.79	94480	16.5391	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20210219	27.77	28.875	27.77	28.73	15922	28.3027	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210219	27.26	28.28	27.1	28.15	184855	28.15	up	up	correct
ECOL.US	US Ecology Inc	20210219	37.89	37.89	36.26	37.55	192749	37.55	down	down	correct
ECOR.US	electroCore Inc	20210219	2.79	2.805	2.7	2.72	667300	2.72	down	down	correct
ECPG.US	Encore Capital Group Inc	20210219	32.48	33.08	32.32	32.73	319742	32.73	up	down	incorrect
EDAP.US	EDAP TMS S.A	20210219	9.35	10.14	9.2	9.88	269600	9.88	up	up	correct
EDIT.US	Editas Medicine Inc	20210219	56.65	58.27	55.7	56.49	1963600	56.49	down	down	correct
EDRY.US	EuroDry Ltd	20210219	8.9	10.605	8.64	9.83	228600	9.83	up	up	correct
EDSA.US	Edesa Biotech Inc	20210219	7.02	7.35	6.95	7.3	203500	7.3	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210219	4.19	4.42	3.96	4.25	734900	4.25	up	up	correct
EDUC.US	Educational Development Corporation	20210219	16.1	16.3459	15.91	15.99	46262	15.4494	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210219	146.6	148.56	145.5	148.3	144437	148.3	up	up	correct
EFOI.US	Energy Focus Inc	20210219	5.38	5.7	5.31	5.59	229307	5.59	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210219	39.55	40.51	39.55	40.51	64231	39.8704	up	up	correct
EGAN.US	eGain Corporation	20210219	12.04	12.54	12.03	12.25	217800	12.25	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210219	47.16	47.78	47.13	47.77	153663	46.9225	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20210219	28.54	30.1729	28.54	29.96	91082	28.4609	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210219	6.405	6.77	6.405	6.6	190865	6.6	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210219	46.25	46.6	45.16	45.47	135178	45.47	down	down	correct
EH.US	EHang Holdings Limited	20210219	64.9	69.95	58.15	59.8	7941300	59.8	down	up	incorrect
EHTH.US	eHealth Inc	20210219	53.515	58.67	51.5	57.68	3949342	57.68	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210219	11.28	11.86	11.28	11.63	141500	11.63	up	up	correct
EIOAX.US	EIOAX	20210219	9.61	9.61	9.61	9.61	0	9.4202
EIOMX.US	EIOMX	20210219	9.51	9.51	9.51	9.51	0	9.2757
EKSO.US	Ekso Bionics Holdings Inc	20210219	8.63	9.5	8.56	9.22	746800	9.22	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210219	17.47	18.93	17.43	18.71	23500	18.71	up	up	correct
ELMS.US	Forum Merger III Corp	20210219	12	12	11.58	11.6	991483	11.6	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210219	12.8	12.85	12.63	12.73	8200	12.73	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210219	3.75	3.86	3.61	3.66	73621	3.66	down	down	correct
ELSE.US	Electro	20210219	6.15	6.58	6.04	6.41	47800	6.41	up	up	correct
ELTK.US	Eltek Ltd	20210219	6.15	6.4	5.93	6.17	73400	6.17	up	up	correct
ELYS.US	Elys Game Technology Corp	20210219	6.99	7.49	6.71	6.9	1272200	6.9	down	down	correct
EMCF.US	Emclaire Financial Corp	20210219	26.46	26.8285	26.326	26.695	1169	25.5789	up	up	correct
EMKR.US	EMCORE Corporation	20210219	7.65	7.98	7.325	7.53	945355	7.53	down	down	correct
EML.US	The Eastern Company	20210219	25.6	26	25.6	25.9	7029	25.4918	up	up	correct
ENDP.US	Endo International plc	20210219	10.46	10.52	10.03	10.5	3069488	10.5	up	up	correct
ENFAU.US	890 5th Avenue Partners Inc	20210219	10.49	10.55	10.47	10.505	10800	10.505	up	up	correct
ENG.US	ENGlobal Corporation	20210219	6.35	6.97	6.15	6.23	1177200	6.23	down	down	correct
ENJYW.US	Enjoy Technology Inc	20210219	1.96	2.025	1.94	1.94	206500	1.94	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210219	19.82	19.82	17.465	17.91	795241	17.91	down	up	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210219	11.09	11.1	11	11.1	275000	11.1	up	up	correct
ENOB.US	Enochian Biosciences Inc	20210219	4.15	4.4	4.14	4.29	136100	4.29	up	up	correct
ENPH.US	Enphase Energy Inc	20210219	185.02	194.94	184	189.74	2486151	189.74	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210219	15.2	16.5	15.0001	15.075	3456	15.075	down	down	correct
ENSG.US	The Ensign Group Inc	20210219	83.13	84.635	82.55	83.64	130761	83.4306	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210219	51.8	54.04	50.76	52.37	143657	52.37	up	up	correct
ENTG.US	Entegris Inc	20210219	104.07	105.64	103.44	105.57	1439756	105.3637	up	up	correct
ENTX.US	Entera Bio Ltd	20210219	1.92	1.92	1.85	1.89	178000	1.89	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210219	0.28	0.3001	0.2603	0.2656	76448	0.2656	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210219	4.65	4.71	4.32	4.37	1654200	4.37	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210219	10.76	11.84	10.75	11.05	801100	11.05	up	up	correct
EOLS.US	Evolus Inc	20210219	10.61	14.81	9.55	12.29	33737800	12.29	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210219	23.91	23.99	23.26	23.57	520700	23.57	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210219	11.49	11.51	10.77	11	140100	11	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210219	48.37	48.65	47.85	48.39	205679	48.39	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210219	10.88	10.88	10.71	10.72	237300	10.72	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20210219	26.83	27.68	26.21	27	290000	27	up	up	correct
EPSN.US	Epsilon Energy Ltd	20210219	3.85	4.07	3.81	3.9	36800	3.9	up	up	correct
EPZM.US	Epizyme Inc	20210219	10.73	10.9295	10.45	10.6	720148	10.6	down	down	correct
EQ.US	Equillium Inc	20210219	9.08	9.4	9.03	9.26	338400	9.26	up	up	correct
EQBK.US	Equity Bancshares Inc	20210219	23.31	24.22	23.31	24.03	28518	23.9176	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20210219	694.73	700.375	674.255	680.22	727294	669.8054	down	down	correct
EQOS.US	Diginex Limited	20210219	17.06	17.97	16.5	17.01	1565500	17.01	down	down	correct
ERES.US	East Resources Acquisition Company	20210219	10.57	10.62	10.5	10.55	87500	10.55	down	down	correct
ERESU.US	East Resources Acquisition Company	20210219	11.59	11.59	11.4	11.4	500	11.4	down	down	correct
ERESW.US	East Resources Acquisition Company	20210219	1.8	1.9296	1.7713	1.84	153087	1.84	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210219	13.01	13.025	12.81	12.85	10182170	12.6036	down	down	correct
ERIE.US	Erie Indemnity Company	20210219	256.58	258.38	253.95	256.16	35302	252.1733	down	up	incorrect
ERII.US	Energy Recovery Inc	20210219	14.89	15.4	14.62	15.29	286800	15.29	up	down	incorrect
ERYP.US	ERYTECH Pharma S.A	20210219	8.92	9.34	8.92	9.25	14800	9.25	up	up	correct
ESBK.US	Elmira Savings Bank	20210219	12.8501	15.31	12.8501	15.2	10987	14.6408	up	up	correct
ESCA.US	Escalade Incorporated	20210219	20.8	21.43	20.8	21.43	60594	20.8754	up	up	correct
ESEA.US	Euroseas Ltd	20210219	8.79	10.24	8.79	9.39	69800	9.39	up	down	incorrect
ESGR.US	Enstar Group Limited	20210219	210	213.99	209.36	213.31	36200	213.31	up	up	correct
ESGRO.US	Enstar Group Limited	20210219	26.68	26.68	26.5342	26.54	3667	25.2927	down	down	correct
ESGRP.US	Enstar Group Limited	20210219	27.69	27.74	27.4	27.45	10818	26.2419	down	down	correct
ESLT.US	Elbit Systems Ltd	20210219	140.82	140.82	139.4	139.9	25602	138.1932	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20210219	30.27	31.71	29.38	29.55	921175	29.55	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210219	22.3	23	22.21	22.45	14200	22.45	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210219	15.35	15.5777	15.315	15.5	16645	15.0608	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210219	10.1	10.115	10.05	10.05	188800	10.05	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20210219	0.41	0.4889	0.41	0.425	176752	0.425	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20210219	10.95	10.95	10.8	10.8	200	10.8	down	down	correct
ESSCW.US	East Stone Acquisition Corporation	20210219	0.7	0.7	0.6001	0.6135	503451	0.6135	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20210219	71.19	73.77	70.1	70.4	59900	70.4	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20210219	7.54	7.7	7.54	7.67	41373	7.5279	up	up	correct
ET.US	PE	20210219	22.43	22.4549	22.29	22.35	23725	21.9267	down	up	incorrect
ETAC.US	E.Merge Technology Acquisition Corp	20210219	10.55	10.65	10.5	10.63	386300	10.63	up	down	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20210219	11.37	11.4	11.26	11.4	17200	11.4	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210219	2.3	2.4	2.22	2.3	183998	2.3
ETNB.US	89bio Inc	20210219	23.91	24.74	23.91	24.49	81600	24.49	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20210219	10.03	10.21	9.65	9.69	123000	9.69	down	up	incorrect
ETSY.US	Etsy Inc	20210219	224.09	230.43	223.61	227.27	1828095	227.27	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210219	3.45	3.45	3.33	3.37	213200	3.37	down	up	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20210219	10.35	10.5	10.32	10.5	66700	10.5	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210219	11.1	11.1	11.05	11.1	17900	11.1
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210219	2.6	2.6	2.29	2.35	6871	2.35	down	down	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210219	11.05	11.05	10.983	11.03	36400	11.03	down	down	correct
EVBG.US	Everbridge Inc	20210219	163.59	178.98	155.38	160.89	3567000	160.89	down	down	correct
EVER.US	EverQuote Inc	20210219	47.5	48.98	47.415	48.15	225900	48.15	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210219	4.81	4.94	4.51	4.62	4261900	4.62	down	down	correct
EVGN.US	Evogene Ltd	20210219	8.25	9	8.13	8.42	1071000	8.42	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20210219	18.1	18.64	18.05	18.1	815311	18.1
EVGOW.US	EVgo Equity Warrants	20210219	4.65	4.7	4.42	4.655	393770	4.655	up	down	incorrect
EVK.US	Ever	20210219	4.15	4.3	4.1	4.13	94215	4.13	down	down	correct
EVLO.US	Evelo Biosciences Inc	20210219	14.6	15.44	14.56	14.84	100400	14.84	up	up	correct
EVLV.US	Newhold Investment Corp	20210219	10.51	10.78	10.51	10.7	49492	10.7	up	up	correct
EVOJU.US	Evo Acquisition Corp	20210219	10.29	10.32	10.29	10.3	122300	10.3	up	up	correct
EVOK.US	Evoke Pharma Inc	20210219	3.51	3.55	3.38	3.42	330000	3.42	down	down	correct
EVOL.US	Evolving Systems Inc	20210219	3.3	3.31	3.03	3.13	58500	3.13	down	down	correct
EVOP.US	EVO Payments Inc	20210219	26.04	26.65	26	26.22	282300	26.22	up	up	correct
EWBC.US	East West Bancorp Inc	20210219	68.57	69.46	68.57	69.29	535481	68.3993	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20210219	143.831	148.27	141.819	147.81	2093547	147.81	up	up	correct
EXC.US	Exelon Corporation	20210219	42.01	42.3	41.19	41.38	5333699	40.0129	down	up	incorrect
EXEL.US	Exelixis Inc	20210219	22.49	22.78	22.14	22.21	1223000	22.21	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20210219	81.44	82.85	80.37	80.55	109253	80.55	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20210219	94.81	95.22	92.95	93.44	1245724	92.5811	down	down	correct
EXPE.US	Expedia Group Inc	20210219	157.64	162.1	157.13	158.92	3496791	158.92	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20210219	70.85	73.0565	69.71	71.42	1455068	71.2985	up	down	incorrect
EXPO.US	Exponent Inc	20210219	95.28	96.7	94.84	95.61	171166	94.8689	up	up	correct
EXTR.US	Extreme Networks Inc	20210219	9.75	9.8	9.43	9.47	1083600	9.47	down	down	correct
EYE.US	National Vision Holdings Inc	20210219	50.15	51.83	49.85	51.32	507500	51.32	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210219	7.13	7.727	6.87	7.14	131300	7.14	up	down	incorrect
EYEN.US	Eyenovia Inc	20210219	7.04	7.24	7	7.01	64600	7.01	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210219	2.44	2.54	2.25	2.33	1227395	2.33	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210219	0.6	0.61	0.5876	0.6	19535	0.6
EYPT.US	EyePoint Pharmaceuticals Inc	20210219	13.53	13.68	13.08	13.27	327100	13.27	down	down	correct
EZGO.US	EZGO Technologies Ltd	20210219	8.9	9.2	8.8	9.07	172900	9.07	up	up	correct
EZPW.US	EZCORP Inc	20210219	4.89	4.97	4.8	4.86	562065	4.86	down	down	correct
FAMI.US	Farmmi Inc	20210219	1.83	1.88	1.72	1.75	532200	1.75	down	down	correct
FANG.US	Diamondback Energy Inc	20210219	65.45	66.95	65.17	65.57	2294108	64.2214	up	down	incorrect
FANH.US	Fanhua Inc	20210219	14.84	15.745	14.52	14.6	63681	13.696	down	down	correct
FARM.US	Farmer Bros. Co	20210219	6.35	6.87	6.35	6.53	210029	6.53	up	up	correct
FARO.US	FARO Technologies Inc	20210219	91.09	93.88	89.0211	92.2	322329	92.2	up	down	incorrect
FAST.US	Fastenal Company	20210219	47.24	47.95	47.13	47.23	2146503	46.5003	down	down	correct
FAT.US	FAT Brands Inc	20210219	9.42	9.4411	8.96	9.06	49124	8.646	down	up	incorrect
FATBP.US	FAT Brands Inc	20210219	18.25	18.4	18.2	18.4	1700	17.0123	up	up	correct
FATBW.US	FAT Brands Inc	20210219	4.25	4.25	4.125	4.25	1603	4.25
FATE.US	Fate Therapeutics Inc	20210219	103.61	118.14	103.5	110.18	1552478	110.18	up	up	correct
FB.US	Meta Platforms Inc.	20210219	269.86	270.27	260.15	261.56	25622590	261.56	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20210219	4.31	4.36	4.16	4.36	931500	4.36	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20210219	23.37	23.45	23.205	23.25	16041	21.5321	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210219	21.5	21.8	21.5	21.68	18886	21.2717	up	up	correct
FBMS.US	The First Bancshares Inc	20210219	32.13	33.12	31.86	32.75	37768	32.3873	up	up	correct
FBNC.US	First Bancorp	20210219	38.38	39.105	38.2	39.09	74761	38.3743	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20210219	30.91	32.575	29.75	32.38	239900	32.38	up	down	incorrect
FCAP.US	First Capital Inc	20210219	50.68	51.5	50.57	51.35	4882	50.1837	up	up	correct
FCBC.US	First Community Bankshares Inc	20210219	24.02	24.75	24.02	24.74	49738	24.1297	up	up	correct
FCCO.US	First Community Corporation	20210219	16.83	17.1619	16.83	17.12	29402	16.8077	up	down	incorrect
FCCY.US	1st Constitution Bancorp	20210219	17.42	17.5	17.12	17.45	10969	17.2093	up	up	correct
FCEL.US	FuelCell Energy Inc	20210219	19.95	21.69	19.54	20.22	38892200	20.22	up	up	correct
FCFS.US	FirstCash Inc	20210219	63.17	63.77	62.58	62.82	149721	62.1233	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20210219	730.31	765	730.31	764	40658	762.257	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210219	26.82	26.86	26.7	26.74	10500	25.4253	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20210219	4.03	4.04	3.98	4.03	76100	3.6809
FCREX.US	FCREX	20210219	13.46	13.46	13.46	13.46	0	12.7619
FCRIX.US	FCRIX	20210219	13.5	13.5	13.5	13.5	0	12.7676
FCRUX.US	FCRUX	20210219	13.44	13.44	13.44	13.44	0	13.44
FCUV.US	Focus Universal Inc. Common Stock	20210219	3.56	3.56	3.56	3.56	0	3.56
FDBC.US	Fidelity D & D Bancorp Inc	20210219	52.91	56.91	52.7	55.45	9475	54.488	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20210219	42.52	44.43	42.01	43.08	51200	43.08	up	up	correct
FDUS.US	Fidus Investment Corporation	20210219	14.06	14.1199	13.9	13.97	124258	12.7317	down	down	correct
FDUSG.US	FDUSG	20210219	25.5	25.5	25.36	25.494	4200	24.5013	down	up	incorrect
FDUSZ.US	Fidus Investment Corporation	20210219	25.72	25.91	25.72	25.91	800	24.7858	up	up	correct
FECAX.US	FECAX	20210219	25.93	25.93	25.93	25.93	0	24.2268
FEIM.US	Frequency Electronics Inc	20210219	12.19	12.26	12.02	12.14	38600	12.14	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210219	73.53	74.4462	73.5	73.62	321217	73.1712	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20210219	7.77	8.14	7.77	8.08	44700	8.08	up	up	correct
FEYE.US	Mandiant Inc	20210219	21.09	21.41	20.72	20.81	4916292	20.81	down	down	correct
FFBC.US	First Financial Bancorp	20210219	21.54	21.98	21.54	21.97	367179	21.1365	up	up	correct
FFBW.US	FFBW Inc	20210219	10.65	10.75	10.65	10.75	4200	10.75	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210219	12.4	12.68	11.95	12.41	43600	12.41	up	up	correct
FFIC.US	Flushing Financial Corporation	20210219	20.08	20.3	19.86	20.28	70871	19.5723	up	down	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20210219	17.24	17.85	16.925	17.1	1235500	17.1	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210219	42.71	43.72	42.71	43.7	410025	43.1805	up	up	correct
FFIV.US	F5 Networks Inc	20210219	199.64	200.15	198	198.81	1395677	198.81	down	down	correct
FFNW.US	First Financial Northwest Inc	20210219	12.71	12.9	12.71	12.85	7583	12.4826	up	up	correct
FFWM.US	First Foundation Inc	20210219	21.77	22.2	21.67	22.18	107353	21.9453	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20210219	16.7	17	16.7	17	5091	14.9529	up	up	correct
FGEN.US	FibroGen Inc	20210219	52.43	53.58	51.84	52.06	610652	52.06	down	up	incorrect
FGF.US	FG Financial Group Inc	20210219	5.21	5.54	5.21	5.32	44000	5.32	up	up	correct
FGFPP.US	FG Financial Group Inc	20210219	24.96	24.96	24.96	24.96	0	23.035
FHB.US	First Hawaiian Inc	20210219	26.77	27.53	26.72	27.495	425904	26.7289	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210219	15.68	17.19	15.68	16.5	58200	16.5	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20210219	44.04	44.62	43.97	44.36	207681	43.1489	up	up	correct
FINMU.US	Marlin Technology Corporation	20210219	10.51	10.61	10.5	10.51	28900	10.51
FINW.US	FinWise Bancorp Common Stock	20210219	212.745	212.745	212.745	212.745	0	212.745
FISI.US	Financial Institutions Inc	20210219	26.43	26.955	26.34	26.81	79121	25.8866	up	up	correct
FISV.US	Fiserv Inc	20210219	113.46	113.845	110.25	111.36	5864825	111.36	down	down	correct
FITB.US	Fifth Third Bancorp	20210219	33.53	34.695	33.4	34.54	5682199	33.5843	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20210219	28.02	28.02	27.65	27.73	30818	26.1663	down	down	correct
FITBO.US	Fifth Third Bancorp	20210219	26.27	26.27	25.92	25.98	10600	24.8028	down	down	correct
FITBP.US	Fifth Third Bancorp	20210219	26.31	26.48	26.31	26.34	9300	24.9	up	up	correct
FIVE.US	Five Below Inc	20210219	194.23	197.73	193	194.32	587071	194.32	up	up	correct
FIVN.US	Five9 Inc	20210219	182.72	194.035	182.18	190.47	1239072	190.47	up	up	correct
FIXX.US	Homology Medicines Inc	20210219	12.17	12.353	11.95	12.05	301200	12.05	down	down	correct
FIZZ.US	National Beverage Corp	20210219	101.03	103.82	99.7375	100.8	917986	47.4652	down	down	correct
FKWL.US	Franklin Wireless Corp	20210219	22	22	19.3	21	19657	21	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210219	10.55	10.85	10.55	10.68	45900	10.68	up	up	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210219	11.031	11.5	11	11.42	10400	11.42	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210219	2.51	2.6	2.402	2.49	24700	2.49	down	down	correct
FLDM.US	Fluidigm Corporation	20210219	6.4	6.55	6.08	6.12	2468914	6.12	down	down	correct
FLEX.US	Flex Ltd	20210219	19.24	19.41	18.95	18.98	5169034	18.98	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20210219	140	141	127.66	133.02	1313400	133.02	down	down	correct
FLIC.US	The First of Long Island Corporation	20210219	18.38	18.5857	18.31	18.51	66376	18.0023	up	up	correct
FLL.US	Full House Resorts Inc	20210219	7.4	7.8	7.4	7.61	321100	7.61	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210219	4.15	4.25	4.08	4.14	283383	3.7367	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210219	0.25	0.25	0.23	0.24	30261	0.24	down	down	correct
FLNT.US	Fluent Inc	20210219	7.98	8.07	7.15	7.57	3124400	7.57	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210219	15.41	15.68	14.69	14.92	224373	14.92	down	down	correct
FLWS.US	1	20210219	31.84	32.04	31.35	31.59	1055877	31.59	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210219	11.17	11.6078	11.0251	11.29	491470	11.29	up	up	correct
FLXS.US	Flexsteel Industries Inc	20210219	33.06	34.49	32.67	34.4	18786	33.771	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20210219	22.59	23.07	22.415	22.8	10623	22.1599	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210219	34.31	35.07	34.03	35.03	27918	34.5084	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210219	18.43	18.72	18.37	18.69	696512	18.1662	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20210219	27.5	27.67	27.5	27.66	10500	26.3984	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210219	27.545	27.55	27.3958	27.4	3808	26.1496	down	down	correct
FMNB.US	Farmers National Banc Corp	20210219	13.59	13.83	13.52	13.83	65189	13.449	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210219	41.01	41.91	39.68	41.18	458200	41.18	up	up	correct
FNCB.US	FNCB Bancorp Inc	20210219	6.95	7.1799	6.95	7.16	19849	6.9209	up	up	correct
FNHC.US	FedNat Holding Company	20210219	7.98	8.18	7.5	7.52	83700	7.52	down	down	correct
FNKO.US	Funko Inc	20210219	13.17	13.49	13.08	13.11	319500	13.11	down	up	incorrect
FNLC.US	The First Bancorp Inc	20210219	24.61	24.88	24.57	24.78	10784	23.9915	up	up	correct
FNWB.US	First Northwest Bancorp	20210219	15.78	16.4	15.78	16.1	17009	15.9324	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210219	40.5	40.75	40.5	40.75	700	39.6174	up	up	correct
FOCS.US	Focus Financial Partners Inc	20210219	55.41	56.56	51.78	52.96	252900	52.96	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20210219	11.89	12.2678	11.76	12.22	4873890	12.22	up	down	incorrect
FONR.US	FONAR Corporation	20210219	19.26	19.52	19.11	19.39	36000	19.39	up	down	incorrect
FORD.US	Forward Industries Inc	20210219	4.52	4.8	4.5	4.59	277700	4.59	up	up	correct
FOREU.US	Foresight Acquisition Corp	20210219	10.35	10.55	10.31	10.39	331300	10.39	up	up	correct
FORM.US	FormFactor Inc	20210219	47.97	49.49	47.9	49.16	346281	49.16	up	down	incorrect
FORR.US	Forrester Research Inc	20210219	43.21	43.33	42.1	42.65	53000	42.65	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210219	91.2	91.2	89.5	89.5	3717	88.7952	down	down	correct
FOSL.US	Fossil Group Inc	20210219	15.84	16.68	15.69	16.01	536758	16.01	up	up	correct
FOX.US	Fox Corporation	20210219	31.15	32.55	31.15	32.37	1281605	31.9589	up	up	correct
FOXA.US	Fox Corporation	20210219	32.34	33.99	32.18	33.78	4866160	33.3789	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210219	135.59	140.38	135.46	137.88	774492	137.88	up	up	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210219	10.45	10.58	10.45	10.58	78600	10.58	up	down	incorrect
FPAY.US	FlexShopper Inc	20210219	3.43	3.47	3.31	3.34	74700	3.34	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210219	26.05	26.43	26.05	26.43	6205	25.6512	up	up	correct
FRBA.US	First Bank	20210219	10.43	10.7	10.43	10.64	46333	10.5482	up	up	correct
FRBK.US	Republic First Bancorp Inc	20210219	3.33	3.46	3.33	3.45	128200	3.45	up	up	correct
FREE.US	Whole Earth Brands Inc	20210219	14.04	14.074	13.7	13.79	324600	13.79	down	down	correct
FREEW.US	FREEW	20210219	2.25	2.3192	2.19	2.2	568231	2.2	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20210219	53.7	56	53.7	55.01	383900	55.01	up	up	correct
FRG.US	Franchise Group Inc	20210219	34.47	35.95	34.47	35.85	83300	34.3206	up	down	incorrect
FRGAP.US	Franchise Group Inc	20210219	25.23	25.39	25.22	25.23	23100	23.4804
FRGI.US	Fiesta Restaurant Group Inc	20210219	16.47	16.63	16.1	16.37	80902	16.37	down	down	correct
FRHC.US	Freedom Holding Corp	20210219	56.94	59.37	56.24	56.87	789607	56.87	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210219	15.1	16.4357	15.1	15.77	9914	15.77	up	down	incorrect
FRME.US	First Merchants Corporation	20210219	41.65	42.28	41.45	42.12	188352	41.0149	up	up	correct
FROG.US	JFrog Ltd	20210219	66.54	68.57	66.11	66.84	3118100	66.84	up	up	correct
FROPX.US	FROPX	20210219	20.62	20.62	20.62	20.62	0	18.8614
FRPH.US	FRP Holdings Inc	20210219	45.2	46.8	44.83	46.8	8600	46.8	up	up	correct
FRPT.US	Freshpet Inc	20210219	160.43	165.6	160.2	161.16	223902	161.16	up	up	correct
FRST.US	Primis Financial Corp	20210219	13.09	13.48	13.09	13.39	67702	13.1297	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20210219	8.86	9.54	8.86	9.07	2638300	9.07	up	up	correct
FRTA.US	Forterra Inc	20210219	21.23	22.27	21.13	22.16	262700	22.16	up	up	correct
FSBW.US	FS Bancorp Inc	20210219	59.42	59.59	58.395	59.35	5732	29.3761	down	down	correct
FSEA.US	First Seacoast Bancorp	20210219	9.04	9.24	9.04	9.24	4600	9.24	up	up	correct
FSFG.US	First Savings Financial Group Inc	20210219	61.5	61.58	61.13	61.58	1915	20.197	up	down	incorrect
FSLR.US	First Solar Inc	20210219	92.9	93.78	90.8	90.96	2451051	90.96	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20210219	11.04	11.2	10.95	11.12	301400	11.12	up	down	incorrect
FSSIU.US	Fortistar Sustainable Solutions Corp	20210219	10.95	11	10.89	10.9	90000	10.9	down	down	correct
FSTR.US	L.B. Foster Company	20210219	17.58	17.84	17.44	17.63	36364	17.63	up	up	correct
FSTX.US	F	20210219	9.15	9.738	9.15	9.66	54100	9.66	up	down	incorrect
FSV.US	FirstService Corporation	20210219	152.51	154.87	151.84	153.6	39004	152.8009	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20210219	11.1	11.13	11.05	11.1	65700	11.1
FTCVU.US	Fintech Acquisition Corp. V	20210219	11.42	11.96	11.404	11.85	39300	11.85	up	down	incorrect
FTCVW.US	Fintech Acquisition Corp. V	20210219	2.35	2.49	2.05	2.18	91300	2.18	down	down	correct
FTDR.US	Frontdoor Inc	20210219	55.86	57.84	53.32	55.64	1102800	55.64	down	up	incorrect
FTEK.US	Fuel Tech Inc	20210219	4.24	4.43	4.1	4.2	1201200	4.2	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20210219	8.25	9.15	8.18	8.46	6964000	8.46	up	up	correct
FTHM.US	Fathom Holdings Inc	20210219	51	53.31	48.97	50.92	68700	50.92	down	down	correct
FTNT.US	Fortinet Inc	20210219	169.63	172.41	168.465	171.93	1351594	171.93	up	down	incorrect
FTRP.US	Field Trip Health Ltd. Common Shares	20210219	5.91	6.39	5.9045	5.94	59587	5.94	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20210219	14.24	15.48	14.04	15.32	127900	15.32	up	up	correct
FULT.US	Fulton Financial Corporation	20210219	14.95	15.19	14.92	15.19	556246	14.6109	up	up	correct
FULTP.US	Fulton Financial Corporation	20210219	25.88	25.88	25.53	25.72	10600	24.5056	down	down	correct
FUNC.US	First United Corporation	20210219	16.65	17.1	16.6	17.1	10089	16.6674	up	up	correct
FUND.US	Sprott Focus Trust Inc	20210219	7.64	7.73	7.64	7.71	71731	7.0554	up	up	correct
FUSB.US	First US Bancshares Inc	20210219	9.45	9.5845	9.08	9.08	21286	8.9763	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210219	11.85	12.31	11.7	12.04	69050	12.04	up	up	correct
FUTU.US	Futu Holdings Limited	20210219	188.4	202.21	184.51	189.7	17833300	189.7	up	up	correct
FUV.US	Arcimoto Inc	20210219	21.64	23.6	20.765	21	2885400	21	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20210219	16.15	16.33	15.92	16.23	23500	16.23	up	up	correct
FVE.US	Five Star Senior Living Inc	20210219	7.81	8	7.72	7.9	74100	7.9	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210219	1.68	1.73	1.65	1.71	1446986	1.71	up	up	correct
FWONA.US	Formula One Group	20210219	40.06	40.69	39.43	40.48	51500	40.48	up	down	incorrect
FWONK.US	Formula One Group	20210219	44.4	45.66	43.86	45.2	663600	45.2	up	up	correct
FWRD.US	Forward Air Corporation	20210219	84.98	86.98	84.92	86.23	101236	85.4511	up	up	correct
FXNC.US	First National Corporation	20210219	18.095	18.4	17.5	17.5	51925	17.0789	down	down	correct
GABC.US	German American Bancorp Inc	20210219	36.23	36.8	36.23	36.77	48317	36.2123	up	up	correct
GAIA.US	Gaia Inc	20210219	9.64	10.0847	9.64	9.83	82714	9.83	up	up	correct
GAIN.US	Gladstone Investment Corporation	20210219	11.9	11.92	11.76	11.88	91845	11.1829	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20210219	2.36	2.38	2.3	2.35	324700	2.35	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210219	8.25	11.75	8.15	10.65	98174	10.65	up	down	incorrect
GAN.US	GAN Limited	20210219	29.48	30.37	29.19	29.42	878600	29.42	down	up	incorrect
GASS.US	StealthGas Inc	20210219	3.14	3.17	3	3.1	81900	3.1	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210219	51.5	52.52	50.75	52.34	298365	51.1614	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20210219	14.8	14.93	14.72	14.75	280357	13.6675	down	down	correct
GBIO.US	Generation Bio Co	20210219	33.57	36.19	32.65	35.99	389000	35.99	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210219	27.98	28.61	27.98	28.36	4282	27.3565	up	down	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20210219	26.32	26.4964	26.32	26.37	4121	24.927	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210219	9.45	9.64	9.45	9.48	10900	9.48	up	up	correct
GBOX.US	GreenBox POS	20210219	14.9	15.35	13.55	14.26	816300	14.26	down	down	correct
GBS.US	GBS Inc	20210219	7.48	7.54	6.9	7.27	404200	7.27	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210219	49.02	49.75	48.06	48.33	806400	48.33	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20210219	10.18	10.23	10.16	10.2	183800	10.2	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20210219	24.2	24.7799	24.04	24.46	2866	24.1517	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210219	13.03	13.5	13	13.09	256500	12.7249	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210219	1.96	2.01	1.85	1.85	25321	1.85	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20210219	24.57	24.57	24.57	24.57	0	23.3125
GDEN.US	Golden Entertainment Inc	20210219	21.58	22.07	21.58	21.83	71797	21.83	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210219	10.06	10.14	10.06	10.09	396900	10.09	up	up	correct
GDRX.US	GoodRx Holdings Inc	20210219	54.63	54.68	51.67	52.27	1127800	52.27	down	down	correct
GDS.US	GDS Holdings Limited	20210219	113.94	116.49	113.37	115.71	461400	115.71	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210219	14.84	15.53	14.84	15.41	153700	15.41	up	up	correct
GECC.US	Great Elm Capital Corporation	20210219	3.15	3.18	3.12	3.18	90079	2.8476	up	up	correct
GECCM.US	GECCM	20210219	24.54	24.75	24.54	24.74	7400	24.74	up	up	correct
GECCN.US	Great Elm Capital	20210219	24.7	24.7	24.7	24.7	4300	23.1477
GEG.US	Great Elm Group Inc	20210219	3.12	3.27	3.11	3.21	52200	3.21	up	down	incorrect
GENC.US	Gencor Industries Inc	20210219	12.89	13.19	12.89	13.17	16900	13.17	up	up	correct
GENE.US	Genetic Technologies Limited	20210219	5.66	5.71	5.32	5.34	885000	5.34	down	down	correct
GEOS.US	Geospace Technologies Corporation	20210219	10.25	10.64	10.02	10.17	70500	10.17	down	down	correct
GERN.US	Geron Corporation	20210219	1.98	2.2	1.97	2.06	7016314	2.06	up	up	correct
GEVO.US	Gevo Inc	20210219	11.82	12.83	11.77	12.17	23681200	12.17	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210219	2.5	2.5	2.5	2.5	0	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210219	18.6316	18.6316	18.37	18.37	342	18.0028	down	down	correct
GFN.US	General Finance Corporation	20210219	10.63	10.985	10.26	10.8	16633	10.8	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210219	8.81	9.05	8.5799	8.63	1012175	8.5602	down	down	correct
GH.US	Guardant Health Inc	20210219	169	172.65	168.77	170.45	545700	170.45	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210219	10.63	10.63	10.49	10.49	49100	10.49	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20210219	6.18	6.78	6.06	6.54	2384867	6.54	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210219	4.25	4.35	4.22	4.27	15600	4.27	up	up	correct
GIGGU.US	GigCapital4 Inc	20210219	10.33	10.39	10.33	10.38	82800	10.38	up	up	correct
GIGM.US	GigaMedia Limited	20210219	3.85	3.94	3.84	3.91	62000	3.91	up	up	correct
GIII.US	G	20210219	28.79	29.21	28.29	28.48	497227	28.48	down	down	correct
GILD.US	Gilead Sciences Inc	20210219	65.08	65.22	64.27	64.37	6054624	61.7329	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20210219	16	16.17	15.2	15.34	2896353	15.34	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210219	25.6	25.6	25.6	25.6	0	24.2895
GLAD.US	Gladstone Capital Corporation	20210219	9.77	9.7842	9.685	9.71	122068	9.163	down	down	correct
GLADL.US	GLADL	20210219	25.52	25.95	25.52	25.94	1400	24.9353	up	up	correct
GLAQ.US	Globis Acquisition Corp	20210219	10.5	10.5	10.18	10.2	7600	10.2	down	down	correct
GLAQU.US	Globis Acquisition Corp	20210219	11.3	11.38	11.21	11.25	8600	11.25	down	down	correct
GLAQW.US	Globis Acquisition Corp	20210219	1.15	1.2	1.129	1.19	325922	1.19	up	up	correct
GLBFX.US	GL Beyond Income Fund	20210219	0.6	0.6	0.6	0.6	0	0.6
GLBS.US	Globus Maritime Limited	20210219	6.24	6.39	5.91	5.93	2151692	5.93	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210219	10.8	10.95	10.1192	10.95	8773	10.7689	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210219	14.73	14.94	14.67	14.75	989550	14.75	up	down	incorrect
GLG.US	TD Holdings Inc	20210219	2.63	2.64	2.46	2.47	1527400	2.47	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20210219	4.46	4.55	4.3	4.48	394700	4.48	up	up	correct
GLNG.US	Golar LNG Limited	20210219	11.04	11.62	10.99	11.42	1337697	11.42	up	up	correct
GLPG.US	Galapagos NV	20210219	83.08	86.51	83.02	86.28	619677	86.28	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20210219	42.65	43.93	42.33	43.11	1460924	40.5336	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20210219	7.87	7.9207	7.7	7.9	58015	7.9	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210219	25.39	25.39	25.39	25.39	0	24.0902
GLSI.US	Greenwich LifeSciences Inc	20210219	37.91	38.49	35.77	36	198500	36	down	down	correct
GLTO.US	Galecto Inc	20210219	12.19	12.63	12.05	12.17	6900	12.17	down	down	correct
GLYC.US	GlycoMimetics Inc	20210219	3.91	4.05	3.8	3.85	1181200	3.85	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210219	16.06	18.25	15.56	16.87	2998800	16.87	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210219	11.83	13.5	11.27	12.25	17592	12.25	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20210219	11.05	11.25	11.01	11.24	233000	11.24	up	up	correct
GMDA.US	Gamida Cell Ltd	20210219	11.3	11.78	11.22	11.5	805200	11.5	up	up	correct
GMIIU.US	Gores Metropoulos II Inc	20210219	11.1	11.16	11.03	11.06	408800	11.06	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210219	25.07	25.07	25.07	25.07	0	23.7869
GMTX.US	Gemini Therapeutics Inc	20210219	12.8	13.5	12.51	13.24	113700	13.24	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20210219	10.65	10.7	10.44	10.508	4700	10.508	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210219	3.44	3.92	3.4	3.61	1089800	3.61	up	up	correct
GNFT.US	Genfit SA	20210219	5.55	5.84	5.51	5.78	231800	5.78	up	up	correct
GNLN.US	Greenlane Holdings Inc	20210219	6.09	7.11	6.04	6.66	1624400	6.66	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210219	17.16	17.18	16.72	16.94	1540600	16.94	down	up	incorrect
GNPX.US	Genprex Inc	20210219	6.24	6.5	6.16	6.32	712700	6.32	up	up	correct
GNSS.US	Genasys Inc	20210219	7.18	7.56	7.18	7.33	167200	7.33	up	up	correct
GNTX.US	Gentex Corporation	20210219	35.15	35.96	35.15	35.645	1781003	35.2701	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20210219	29.74	30.41	29.74	30.41	14096	29.7234	up	up	correct
GNUS.US	Genius Brands International Inc	20210219	1.9	1.93	1.83	1.85	12030200	1.85	down	down	correct
GO.US	Grocery Outlet Holding Corp	20210219	41.85	42.25	41.335	41.48	362900	41.48	down	down	correct
GOCO.US	GoHealth Inc	20210219	14.3	14.79	14.03	14.79	1191400	14.79	up	up	correct
GOEV.US	Canoo Inc	20210219	15.77	15.98	15.23	15.31	3146400	15.31	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210219	5.19	5.4	5.1	5.18	396344	5.18	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20210219	6.34	6.505	6.29	6.48	1158634	5.5279	up	up	correct
GOGO.US	Gogo Inc	20210219	13.32	13.57	12.87	13	1750552	13	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210219	18.67	19.41	18.54	18.63	200343	17.6037	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210219	25.9	25.9	25.859	25.88	5700	24.5764	down	down	correct
GOOG.US	Alphabet Inc	20210219	2119.27	2130.53	2097.41	2101.14	1457612	2101.14	down	down	correct
GOOGL.US	Alphabet Inc	20210219	2107.79	2118.58	2083.43	2088.81	1896939	2088.81	down	down	correct
GOSS.US	Gossamer Bio Inc	20210219	10.53	11.01	10.44	10.83	495700	10.83	up	up	correct
GOVX.US	GeoVax Labs Inc	20210219	7.41	7.6	6.4201	6.8	1275991	6.8	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210219	3.65	3.67	2.8749	3.1487	10847	3.1487	down	down	correct
GP.US	GreenPower Motor Company Inc	20210219	28.81	30.2	28.5	29.28	326277	29.28	up	up	correct
GPP.US	Green Plains Partners LP	20210219	9.83	9.9	9.78	9.89	43668	9.4339	up	up	correct
GPRE.US	Green Plains Inc	20210219	26.82	28	26.735	27.27	805639	27.27	up	up	correct
GPRO.US	GoPro Inc	20210219	7.63	7.99	7.57	7.71	6923491	7.71	up	up	correct
GRAY.US	Graybug Vision Inc	20210219	24.97	25.97	22.53	23.43	54800	23.43	down	down	correct
GRBK.US	Green Brick Partners Inc	20210219	20.3	20.49	19.54	19.91	908400	19.91	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210219	27.29	28.23	26	26.16	51000	26.16	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210219	10.35	10.35	10.34	10.35	31700	10.35
GRCYU.US	Greencity Acquisition Corporation	20210219	11.6	11.6	11.6	11.6	0	11.6
GRCYW.US	Greencity Acquisition Corporation	20210219	0.91	0.91	0.76	0.8	50478	0.8	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20210219	20	22	19.5652	21.2174	60180	21.2174	up	down	incorrect
GRFS.US	Grifols S.A	20210219	16.41	16.43	16.11	16.19	920027	15.7664	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210219	25.96	25.96	25.96	25.96	0	24.6311
GRIL.US	Muscle Maker Inc	20210219	2.67	2.89	2.63	2.79	495300	2.79	up	down	incorrect
GRIN.US	Grindrod Shipping Holdings Ltd	20210219	5.85	6.3599	5.85	6.09	63146	5.7897	up	up	correct
GRMN.US	Garmin Ltd	20210219	128.03	128.905	127.66	128.01	886414	125.6845	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20210219	3.43	3.78	3.31	3.37	4249400	3.37	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210219	10.27	10.35	10.25	10.25	89800	10.25	down	up	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20210219	0.14	0.14	0.1201	0.14	54958	4.48
GROW.US	U.S. Global Investors Inc	20210219	7.17	8.37	7.17	8.13	736847	8.0574	up	up	correct
GRPN.US	Groupon Inc	20210219	36.79	38.98	36.25	38.11	1102471	38.11	up	up	correct
GRTS.US	Gritstone bio Inc	20210219	14.66	15.05	14.43	14.66	523400	14.66
GRTX.US	Galera Therapeutics Inc	20210219	11.72	12.14	11.374	11.83	14600	11.83	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210219	10.87	10.87	10.44	10.66	30804	21.32	down	down	correct
GRVY.US	Gravity Co. Ltd	20210219	143	149.54	142.54	143.33	47600	143.33	up	up	correct
GRWG.US	GrowGeneration Corp	20210219	57.15	59.67	56.1	57.71	1322500	57.71	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20210219	10.51	10.6	10.48	10.58	75800	10.58	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210219	50.81	51.94	50.505	51.93	37419	50.6483	up	up	correct
GSHD.US	Goosehead Insurance Inc	20210219	166.69	174.795	166.69	174.55	85138	172.199	up	down	incorrect
GSIT.US	GSI Technology Inc	20210219	7.69	7.87	7.54	7.86	103844	7.86	up	up	correct
GSKY.US	GreenSky Inc	20210219	6.1	6.24	5.75	6.06	1473000	6.06	down	down	correct
GSM.US	Ferroglobe PLC	20210219	3.14	3.4	3.06	3.31	1789434	3.31	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210219	4.1	4.19	4.03	4.1	33300	4.1
GSMGW.US	Glory Star New Media Group Holdings Limited	20210219	0.22	0.2314	0.196	0.2314	308166	0.2314	up	down	incorrect
GSRDX.US	GSRDX	20210219	9.9	9.9	9.9	9.9	0	9.4724
GSREX.US	GSREX	20210219	9.89	9.89	9.89	9.89	0	9.5153
GSRHX.US	GSRHX	20210219	10.34	10.34	10.34	10.34	0	10.039
GSRJX.US	GSRJX	20210219	9.9	9.9	9.9	9.9	0	9.6221
GSRQX.US	GSRQX	20210219	10.05	10.05	10.05	10.05	0	9.7606
GT.US	The Goodyear Tire & Rubber Company	20210219	13.8	14.095	13.785	13.895	4300596	13.895	up	up	correct
GTBP.US	GT Biopharma Inc	20210219	6.5	6.525	5.5	5.64	601874	5.64	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210219	13.61	14.3	12	12.94	2515600	12.94	down	up	incorrect
GTH.US	Genetron Holdings Limited	20210219	27.79	28.95	27.31	27.6	289400	27.6	down	down	correct
GTHX.US	G1 Therapeutics Inc	20210219	26	27.07	25.62	26.89	1877400	26.89	up	up	correct
GTIM.US	Good Times Restaurants Inc	20210219	3.64	3.71	3.56	3.66	68100	3.66	up	up	correct
GTX.US	Garrett Motion Inc	20210219	7.01	7.16	6.88	7	48664	7	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210219	6.82	7.08	6.82	6.92	208400	6.92	up	up	correct
GURE.US	Gulf Resources Inc	20210219	4.6009	4.68	4.54	4.61	43331	4.61	up	up	correct
GVP.US	GSE Systems Inc	20210219	2.3	2.47	2.28	2.31	335600	2.31	up	down	incorrect
GWGH.US	GWG Holdings Inc	20210219	6.96	7.03	6.96	6.98	11600	6.98	up	up	correct
GWRS.US	Global Water Resources Inc	20210219	16.31	17.15	16.31	17	41135	16.7686	up	up	correct
GYRO.US	Gyrodyne LLC	20210219	16.7	16.7	16.7	16.7	0	16.7
HA.US	Hawaiian Holdings Inc	20210219	23.98	24.79	23.55	24.51	1306599	24.51	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210219	14.8	15.03	14.515	14.6	425200	14.6	down	down	correct
HAACU.US	Health Assurance Acquisition Corp	20210219	16.33	16.33	15.57	15.81	181900	15.81	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210219	4.89	5.728	4.76	4.9	194700	4.9	up	up	correct
HAFC.US	Hanmi Financial Corporation	20210219	16.01	16.48	16	16.46	229082	16.1241	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210219	43.75	44.09	43.12	43.42	620355	43.42	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210219	4.06	4.18	3.87	3.9	186300	3.9	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20210219	48.27	49.785	48.27	49.68	1020768	49.68	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210219	2.4	2.4	2.29	2.33	644100	2.33	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210219	18.8	19.988	18.8	19.12	102800	19.12	up	up	correct
HAS.US	Hasbro Inc	20210219	92.23	92.44	89.96	90	705102	88.1525	down	down	correct
HAYN.US	Haynes International Inc	20210219	26.69	29.6999	26.69	29.16	719039	28.4431	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210219	14.92	15.349	14.89	15.3	10712660	14.7023	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20210219	24.85	24.95	24.76	24.85	70540	24.85
HBCP.US	Home Bancorp Inc	20210219	32.1	32.48	31.7819	32.47	14183	31.899	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20210219	4.53	4.71	4.5	4.6	60918	4.6	up	up	correct
HBMD.US	Howard Bancorp Inc	20210219	13.73	14.14	13.5	13.76	18500	13.76	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20210219	17.3	17.67	17.3	17.65	75204	17.2561	up	down	incorrect
HBP.US	Huttig Building Products Inc	20210219	4.23	4.23	3.97	4.01	33300	4.01	down	down	correct
HBT.US	HBT Financial Inc	20210219	15.55	15.83	15.53	15.53	24900	15.1422	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210219	10.51	10.59	10.44	10.44	86300	10.44	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210219	10.3	10.39	10.26	10.34	30848	10.34	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210219	11.26	11.3	11.16	11.17	22000	11.17	down	down	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210219	2.04	2.04	1.8	1.8499	102442	1.8499	down	down	correct
HCAT.US	Health Catalyst Inc	20210219	49.86	51.37	49.33	49.5	799000	49.5	down	down	correct
HCCC.US	Healthcare Capital Corp	20210219	15.65	15.65	15.65	15.65	302	15.65
HCCCU.US	Healthcare Capital Corp	20210219	10.49	10.53	10.37	10.4	146000	10.4	down	down	correct
HCCI.US	Heritage	20210219	25.25	26.07	24.87	25.95	43600	25.95	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210219	3.86	3.88	3.64	3.72	579800	3.72	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210219	11.35	11.49	11.25	11.3	267100	11.3	down	down	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210219	10.61	11.11	10.61	10.71	118300	10.71	up	down	incorrect
HCKT.US	The Hackett Group Inc	20210219	14.57	14.71	14.3551	14.42	135104	14.1044	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210219	34.71	34.71	33.61	33.8	139100	33.8	down	down	correct
HCSG.US	Healthcare Services Group Inc	20210219	28.86	29.45	28.3	29.41	573022	28.4518	up	up	correct
HDSN.US	Hudson Technologies Inc	20210219	1.68	1.76	1.64	1.67	546600	1.67	down	down	correct
HEAR.US	Turtle Beach Corporation	20210219	32.54	33.9	32.41	33.1	362500	33.1	up	up	correct
HEC.US	Hudson Executive Investment Corp	20210219	11.19	11.43	11.06	11.1	1237600	11.1	down	down	correct
HEES.US	H&E Equipment Services Inc	20210219	28.91	30.135	28.91	30	195146	29.107	up	up	correct
HELE.US	Helen of Troy Limited	20210219	225.42	230.44	223	230.08	151900	230.08	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210219	2.325	2.41	2.26	2.31	21197700	2.31	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210219	8.07	8.25	7.76	8.06	5216100	8.06	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210219	29.5	29.5	29.5	29.5	676	14.5224
HFFG.US	HF Foods Group Inc	20210219	7.62	7.88	7.62	7.84	53600	7.84	up	up	correct
HFWA.US	Heritage Financial Corporation	20210219	24.17	24.6799	24.17	24.5	118257	23.9271	up	up	correct
HGBL.US	Heritage Global Inc	20210219	3.1713	3.26	3.1	3.15	317892	3.15	down	down	correct
HGEN.US	Humanigen Inc	20210219	22	24.37	21.44	23.83	1205900	23.83	up	up	correct
HGSH.US	China HGS Real Estate Inc	20210219	2.52	2.65	2.45	2.45	185300	2.45	down	down	correct
HHR.US	HeadHunter Group PLC	20210219	31.64	32.42	31.45	32.3	25900	31.8278	up	up	correct
HIBB.US	Hibbett Inc	20210219	65.2	67.15	64.53	64.77	521593	64.1865	down	down	correct
HIFS.US	Hingham Institution for Savings	20210219	242.64	245.11	242.64	245	2082	243.8033	up	up	correct
HIHO.US	Highway Holdings Limited	20210219	4.75	5.1	4.75	4.9207	59735	4.7536	up	up	correct
HIMX.US	Himax Technologies Inc	20210219	14.4465	15.3201	14.33	15.07	3313360	14.7982	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210219	0.71	0.72	0.69	0.7	6437530	0.7	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210219	5.095	5.75	5.074	5.365	13091170	5.365	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210219	8.18	8.37	8.05	8.07	445900	8.07	down	up	incorrect
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210219	10.68	10.75	10.65	10.75	22800	10.75	up	up	correct
HLBZ.US	Helbiz Inc	20210219	10.27	10.35	10.25	10.25	89974	10.25	down	up	incorrect
HLBZW.US	Helbiz Inc	20210219	1.53	1.6499	1.511	1.6	279236	1.6	up	up	correct
HLG.US	Hailiang Education Group Inc	20210219	61.15	61.82	60.37	60.37	7700	60.37	down	down	correct
HLIT.US	Harmonic Inc	20210219	7.6	8.035	7.6	7.8	1234890	7.8	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210219	89	94.85	89	94.19	973977	92.8072	up	up	correct
HLXA.US	Helix Acquisition Corp	20210219	12.58	13	12.58	12.604	33300	12.604	up	up	correct
HMCO.US	HumanCo Acquisition Corp	20210219	10.61	10.73	10.61	10.73	19800	10.73	up	down	incorrect
HMCOU.US	HumanCo Acquisition Corp	20210219	12.17	12.49	12.06	12.15	17900	12.15	down	down	correct
HMCOW.US	Humanco Acquisition Corp	20210219	3.03	3.2399	3	3	4867	3	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210219	6.24	6.48	6.1	6.41	1661133	6.41	up	up	correct
HMNF.US	HMN Financial Inc	20210219	20.24	20.24	19.65	19.65	1100	19.65	down	down	correct
HMPT.US	Home Point Capital Inc	20210219	12.07	12.2299	11.75	12	182773	11.5198	down	up	incorrect
HMST.US	HomeStreet Inc	20210219	41.79	42.8	41.36	42.71	121404	41.9889	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20210219	10.98	11.33	10.98	11.24	31500	11.24	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20210219	9.27	9.37	9.01	9.19	41177	8.6931	down	down	correct
HNRG.US	Hallador Energy Company	20210219	1.884	1.986	1.83	1.86	333500	1.86	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20210219	32.06	33.19	32.06	32.89	33991	32.098	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210219	2.67	2.7	2.57	2.69	3044200	2.69	up	down	incorrect
HOFVW.US	Hall of Fame Village LLC	20210219	0.6517	0.695	0.6502	0.695	56584	0.695	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210219	15.76	15.9	15.6	15.86	257161	15.86	up	up	correct
HOLX.US	Hologic Inc	20210219	82.58	83	75.43	75.69	5375827	75.69	down	down	correct
HON.US	Honeywell International Inc	20210219	204.12	206.8299	203.32	203.56	2434559	200.14	down	down	correct
HONE.US	HarborOne Bancorp Inc	20210219	11.44	11.57	11.34	11.49	359454	11.3688	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20210219	11.95	12.494	11.82	11.98	159700	11.98	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20210219	12.2	12.46	12.2	12.45	775930	12.0944	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20210219	2.719	2.75	2.5	2.54	1693300	2.54	down	down	correct
HPK.US	HighPeak Energy Inc	20210219	12.13	12.89	12.13	12.78	1800	12.6383	up	up	correct
HPKEW.US	HighPeak Energy Inc	20210219	2.72	2.72	2.72	2.72	0	2.72
HQI.US	HireQuest Inc	20210219	13.07	15.18	13.07	15.15	51500	14.9584	up	up	correct
HQY.US	HealthEquity Inc	20210219	78.55	79.71	77.32	79.33	1674343	79.33	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210219	36.86	39.97	36.86	37.51	64400	37.51	up	up	correct
HROW.US	Harrow Health Inc	20210219	8.72	9.06	8.54	8.9	79400	8.9	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20210219	18.2	19.43	18.2	19	784344	19	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20210219	14.57	14.68	14.32	14.35	102189	13.4894	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210219	13.58	14.25	13.58	13.9	30000	13.9	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210219	14.35	15.2	14.35	14.87	32100	14.87	up	up	correct
HSIC.US	Henry Schein Inc	20210219	64.86	65.78	63.53	63.75	1303807	63.75	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20210219	32.84	33.73	32.76	33.32	132678	32.8406	up	down	incorrect
HSKA.US	Heska Corporation	20210219	186.72	193.9	186.72	190.71	70600	190.71	up	up	correct
HSON.US	Hudson Global Inc	20210219	14.8	15.16	14.75	15.16	2300	15.16	up	up	correct
HSQBX.US	HSQBX	20210219	26.04	26.04	26.04	26.04	0	25.8036
HSQIX.US	Henderson International Select Equity I	20210219	26.03	26.03	26.03	26.03	0	25.6126
HST.US	Host Hotels & Resorts Inc	20210219	16.14	16.87	16.01	16.74	12099900	16.74	up	up	correct
HSTM.US	HealthStream Inc	20210219	23.07	23.855	22.77	23.19	213445	23.19	up	down	incorrect
HSTO.US	Histogen Inc	20210219	1.79	1.98	1.53	1.59	23956600	1.59	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210219	21.97	22.55	21.94	22.31	28161	22.1173	up	up	correct
HTBK.US	Heritage Commerce Corp	20210219	9.06	9.17	9	9.09	385656	8.7985	up	up	correct
HTBX.US	Heat Biologics Inc	20210219	9.42	9.82	9.36	9.6	858300	9.6	up	down	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20210219	7.21	7.72	7.21	7.32	104000	7.32	up	up	correct
HTHT.US	Huazhu Group Limited	20210219	58.49	60.08	57.74	59.09	1679845	59.09	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20210219	25	25	24.8	24.84	2500	23.5104	down	down	correct
HTLD.US	Heartland Express Inc	20210219	18.59	18.84	18.53	18.74	554662	18.1208	up	up	correct
HTLF.US	Heartland Financial USA Inc	20210219	45.24	46.07	45.24	45.97	247871	45.2927	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210219	27.44	27.89	27.44	27.56	11000	25.8818	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20210219	18.25	19.9238	18.2239	19.2	270412	19.2	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210219	7	8.46	7	7.65	36000	7.65	up	up	correct
HUBG.US	Hub Group Inc	20210219	55.92	56.935	55.4	56.8	385774	56.8	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20210219	6.22	6.26	6.15	6.26	41300	6.26	up	down	incorrect
HUGE.US	FSD Pharma Inc	20210219	2.45	2.57	2.41	2.49	1564400	2.49	up	up	correct
HUIZ.US	Huize Holding Limited	20210219	13.5	13.847	11.61	13	1159900	13	down	up	incorrect
HUMAW.US	Humacyte Inc	20210219	4.59	4.95	4.22	4.48	326467	4.48	down	down	correct
HURC.US	Hurco Companies Inc	20210219	31.9	32.85	31.9	32.53	12302	31.9653	up	up	correct
HURN.US	Huron Consulting Group Inc	20210219	55.56	58.49	54.66	58.36	136440	58.36	up	up	correct
HUSN.US	Hudson Capital Inc	20210219	4.55	4.68	4.39	4.48	86100	4.48	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210219	7.85	8.9	7.5	8.5346	3017597	8.5346	up	up	correct
HVBC.US	HV Bancorp Inc	20210219	17.315	17.315	17.315	17.315	300	17.315
HWBK.US	Hawthorn Bancshares Inc	20210219	19.3846	19.5672	19.3462	19.3846	8438	18.8988
HWC.US	Hancock Whitney Corporation	20210219	36.71	37.81	36.45	37.76	376641	36.8696	up	up	correct
HWCPZ.US	HWCPZ	20210219	27.19	27.19	26.86	27.05	16100	25.5549	down	down	correct
HWKN.US	Hawkins Inc	20210219	60.58	61.75	59.45	61.41	32747	30.3812	up	up	correct
HX.US	Xiaobai Maimai Inc	20210219	2.75	3.02	2.75	2.84	1155000	2.84	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20210219	86.06	92.61	86.06	92.21	163400	92.21	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210219	7.03	7.14	6.91	7.01	49100	7.01	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210219	1.68	1.78	1.51	1.52	28000	1.52	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210219	1.2701	1.34	1.2701	1.3	31914	1.3	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210219	0.6	0.6099	0.56	0.57	51205	0.57	down	down	correct
HYRE.US	HyreCar Inc	20210219	11.51	12.193	11.36	11.72	517600	11.72	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210219	87.67	89.65	87.06	88.87	1568605	88.87	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20210219	69.19	69.7	66.99	68.22	638397	68.22	down	down	correct
IBCP.US	Independent Bank Corporation	20210219	20.17	20.66	20.17	20.66	81994	20.0938	up	up	correct
IBEX.US	IBEX Limited	20210219	22	23.57	22	22.65	57500	22.65	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210219	75.86	76.16	73.95	74.53	768611	74.1043	down	down	correct
IBOC.US	International Bancshares Corporation	20210219	41.92	42.52	41.6	42.38	377738	41.7708	up	up	correct
IBTX.US	Independent Bank Group Inc	20210219	67.84	70.3258	67.84	69.91	124878	68.942	up	up	correct
ICAD.US	iCAD Inc	20210219	17.62	17.98	17.26	17.49	137400	17.49	down	down	correct
ICBK.US	County Bancorp Inc	20210219	22.24	22.98	22.24	22.8	14780	22.4885	up	up	correct
ICCC.US	ImmuCell Corporation	20210219	11.5	12.09	11.43	11.88	61200	11.88	up	up	correct
ICCH.US	ICC Holdings Inc	20210219	14.23	14.23	14.23	14.23	0	14.23
ICCM.US	Icecure Medical	20210219	0.4	0.54	0.4	0.45	119901	0.45	up	up	correct
ICFI.US	ICF International Inc	20210219	82.87	85.43	82.87	83.86	59071	83.3608	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210219	45	46.74	44.44	46.57	488100	46.57	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210219	16.26	16.96	16	16.25	1125300	16.25	down	up	incorrect
ICLR.US	ICON Public Limited Company	20210219	205.2	208.75	201.365	208.21	126176	208.21	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210219	5.27	5.35	5.19	5.22	56874	4.7997	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20210219	31.1	31.89	31	31.19	445300	31.19	up	up	correct
ICUI.US	ICU Medical Inc	20210219	217.66	217.66	212.05	212.58	68241	212.58	down	down	correct
IDCC.US	InterDigital Inc	20210219	64.83	66.05	63.73	64.15	267316	63.1903	down	up	incorrect
IDEX.US	Ideanomics Inc	20210219	3.99	4.15	3.76	3.855	27325580	3.855	down	down	correct
IDN.US	Intellicheck Inc	20210219	14.03	14.49	13.96	14.28	96294	14.28	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210219	5.04	5.22	4.66	4.76	630800	4.76	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210219	561.21	563.56	542.755	544.13	654974	544.13	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20210219	18.06	18.15	17.58	17.96	75800	17.96	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210219	17.16	18.43	17.04	17.94	1076100	17.94	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210219	4.03	4.3901	3.8	4.16	346405	4.16	up	up	correct
IEP.US	Icahn Enterprises L.P	20210219	65.66	66.1392	65.22	65.4	177587	56.7102	down	down	correct
IESC.US	IES Holdings Inc	20210219	44	46.12	44	44.74	32300	44.74	up	up	correct
IFMK.US	iFresh Inc	20210219	1.86	1.98	1.85	1.95	710200	1.95	up	down	incorrect
IFRX.US	InflaRx N.V	20210219	5.93	5.98	5.56	5.65	493800	5.65	down	down	correct
IGAC.US	IG Acquisition Corp	20210219	10.77	10.9	10.64	10.65	430891	10.65	down	up	incorrect
IGACU.US	IG Acquisition Corp	20210219	12.35	12.47	12.08	12.08	49900	12.08	down	down	correct
IGACW.US	IG Acquisition Corp	20210219	2.01	2.14	2.01	2.0919	117963	2.0919	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20210219	8	8.14	8	8.12	102200	7.8129	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20210219	0.9	0.9	0.7107	0.85	13002	0.85	down	up	incorrect
IGMS.US	IGM Biosciences Inc	20210219	91.57	98.64	90.42	91.5	163700	91.5	down	down	correct
IGNYU.US	Ignyte Acquisition Corp	20210219	10.54	10.75	10.54	10.54	2300	10.54
IHRT.US	iHeartMedia Inc	20210219	14.75	14.88	14.51	14.75	562401	14.75
III.US	Information Services Group Inc	20210219	3.72	3.82	3.71	3.81	95922	3.7603	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210219	10.7	10.7	10.55	10.65	33600	10.65	down	down	correct
IIIIU.US	INSU Acquisition Corp. III	20210219	11.08	11.44	11.08	11.43	27300	11.43	up	down	incorrect
IIIIW.US	INSU Acquisition Corp. III	20210219	2.25	2.44	2.25	2.4	15900	2.4	up	down	incorrect
IIIV.US	i3 Verticals Inc	20210219	32.5	33.17	32.16	32.86	83200	32.86	up	up	correct
IIN.US	IntriCon Corporation	20210219	22.57	23.11	22.26	22.93	39500	22.93	up	up	correct
IIVI.US	II	20210219	89.57	92.11	89.3296	90.28	1463152	90.28	up	up	correct
IIVIP.US	II	20210219	372.8	373.41	372.8	373.41	2000	358.0762	up	up	correct
IKNX.US	IKONICS Corporation	20210219	13	13.12	11.18	11.21	68098	11.21	down	up	incorrect
IKT.US	Inhibikase Therapeutics Inc	20210219	7.81	7.95	7.51	7.83	90200	7.83	up	up	correct
ILMN.US	Illumina Inc	20210219	488.18	494	479.55	486.26	936028	486.26	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210219	21.5	21.8804	21.35	21.49	516982	20.9478	down	down	correct
IMAB.US	I	20210219	58.1	59.246	56.28	57.82	126700	57.82	down	down	correct
IMAC.US	IMAC Holdings Inc	20210219	2.3	2.46	2.3	2.41	161300	2.41	up	down	incorrect
IMACW.US	IMAC Holdings Inc	20210219	0.4401	0.4401	0.4401	0.4401	194	0.4401
IMBI.US	iMedia Brands Inc	20210219	7.57	8.17	7.41	7.59	338100	7.59	up	up	correct
IMCC.US	IM Cannabis Corp	20210219	9.93	10.1	9.15	10	68855	10	up	up	correct
IMCR.US	Immunocore Holdings plc	20210219	48.35	49.85	47.5	49.22	149000	49.22	up	up	correct
IMGN.US	ImmunoGen Inc	20210219	9.33	9.83	9.2	9.7	3666082	9.7	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210219	50.87	51.3488	50.245	50.79	75760	50.3883	down	up	incorrect
IMMP.US	Immutep Limited	20210219	3.25	3.29	3.11	3.15	710500	3.15	down	up	incorrect
IMMR.US	Immersion Corporation	20210219	13.1	13.155	12.11	12.11	1889221	12.11	down	down	correct
IMNM.US	Immunome Inc	20210219	39.89	47.9	34.51	38	1152400	38	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210219	26.8	26.8	26.56	26.8	32343	25.8069
IMRA.US	IMARA Inc	20210219	13.1	13.65	13.1	13.45	54400	13.45	up	down	incorrect
IMRN.US	Immuron Limited	20210219	7.71	8.69	7.67	8.22	229200	8.22	up	up	correct
IMRNW.US	Immuron Ltd	20210219	1.7	1.849	1.7	1.849	601	1.849	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20210219	5.52	5.88	5.39	5.52	56500	5.52
IMTX.US	Immatics N.V	20210219	11.09	11.58	11	11.14	82700	11.14	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20210219	2.9999	3.0721	2.95	3	7417	3	up	up	correct
IMUX.US	Immunic Inc	20210219	16.8	17.36	16.5	16.85	596500	16.85	up	up	correct
IMV.US	IMV Inc	20210219	3.75	4.02	3.72	3.99	243500	3.99	up	up	correct
IMVT.US	Immunovant Inc	20210219	19.07	19.14	17.93	18.09	1569400	18.09	down	down	correct
IMXI.US	International Money Express Inc	20210219	15.47	15.75	15.35	15.47	109200	15.47
INBK.US	First Internet Bancorp	20210219	32.16	33.01	31.35	32.84	34363	32.6139	up	down	incorrect
INBKZ.US	INBKZ	20210219	26	26	26	26	700	24.9218
INBX.US	Inhibrx Inc	20210219	26.46	27.66	25.72	26.73	318800	26.73	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210219	2	2.09	1.8	1.85	7830	1.85	down	down	correct
INCY.US	Incyte Corporation	20210219	82.02	82.48	80.32	80.54	1552399	80.54	down	down	correct
INDB.US	Independent Bank Corp	20210219	82.55	83.96	82.36	83.44	325786	81.4419	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210219	11.45	11.66	11.2	11.28	1666700	11.28	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210219	26.2	26.2	23.48	23.56	68275	23.56	down	down	correct
INDT.US	INDUS Realty Trust Inc	20210219	66	66	63.05	63.78	5700	63.3655	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210219	3.92	3.94	3.61	3.77	5387200	3.77	down	down	correct
INFN.US	Infinera Corporation	20210219	10.41	10.78	10.41	10.65	4079089	10.65	up	up	correct
INGN.US	Inogen Inc	20210219	52.42	54.1	52.21	52.72	111814	52.72	up	up	correct
INKAU.US	KludeIn I Acquisition Corp	20210219	10.6	10.67	10.6	10.64	23400	10.64	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20210219	4.43	4.652	4.31	4.37	147500	4.37	down	down	correct
INMB.US	INmune Bio Inc	20210219	18.94	19.58	18.86	19.25	178000	19.25	up	up	correct
INMD.US	InMode Ltd	20210219	68.68	70.5	68	69.1	2548084	34.55	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20210219	14.07	14.37	13.7	13.84	8944100	13.84	down	down	correct
INOD.US	Innodata Inc	20210219	6.67	7.02	6.57	6.85	83300	6.85	up	up	correct
INOV.US	Inovalon Holdings Inc	20210219	25.09	25.6115	25.0525	25.25	321741	25.25	up	up	correct
INPX.US	Inpixon	20210219	1.85	1.96	1.78	1.83	9416970	1.83	down	down	correct
INSE.US	Inspired Entertainment Inc	20210219	8.54	8.99	8.3835	8.5	49431	8.5	down	up	incorrect
INSG.US	Inseego Corp	20210219	17	17.46	16.65	17.22	2771600	17.22	up	down	incorrect
INSM.US	Insmed Incorporated	20210219	40.62	42.06	40.17	40.9	616000	40.9	up	down	incorrect
INTC.US	Intel Corporation	20210219	61.91	63.26	61.85	63.01	28290116	61.792	up	up	correct
INTG.US	The InterGroup Corporation	20210219	35	36.13	34.99	36	4000	36	up	down	incorrect
INTU.US	Intuit Inc	20210219	413.35	417.81	409.155	411.35	1287942	409.7592	down	down	correct
INTZ.US	Intrusion Inc	20210219	22.56	22.97	21.52	21.75	61700	21.75	down	down	correct
INVA.US	Innoviva Inc	20210219	11.75	11.87	11.66	11.74	553926	11.74	down	down	correct
INVE.US	Identiv Inc	20210219	10.42	11.41	10.4	11.2	129700	11.2	up	down	incorrect
INVO.US	INVO Bioscience Inc	20210219	3.96	4.05	3.75	3.76	77700	3.76	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210219	13.54	14.1	13.49	13.83	1119137	13.83	up	up	correct
INZY.US	Inozyme Pharma Inc	20210219	20.48	21.4	20.41	20.67	23100	20.67	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210219	1.39	1.43	1.31	1.43	97800	1.43	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210219	57.9	58.46	57.4614	57.69	519255	57.69	down	up	incorrect
IOSP.US	Innospec Inc	20210219	97	100.34	96.785	99.85	77425	98.6652	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20210219	47.31	47.5	46.18	47.19	758622	47.19	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210219	18.08	19	15.75	16.07	773900	16.07	down	down	correct
IPAR.US	Inter Parfums Inc	20210219	67.82	69.57	67.82	68.82	89678	67.9404	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210219	4.04	4.46	4.03	4.3	987763	4.3	up	up	correct
IPGP.US	IPG Photonics Corporation	20210219	234.97	238.76	233.52	234.56	279185	234.56	down	down	correct
IPHA.US	Innate Pharma S.A	20210219	4.52	4.52	4.39	4.39	37700	4.39	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210219	25.61	25.75	25.6	25.69	3500	24.4402	up	up	correct
IPOF.US	WT	20210219	14.7	15.38	14.45	14.98	3524829	14.98	up	up	correct
IPWR.US	Ideal Power Inc	20210219	18.13	20.122	18.1	19	532600	19	up	up	correct
IQ.US	iQIYI Inc	20210219	25.42	25.6	24.25	24.72	8829400	24.72	down	down	correct
IRBT.US	iRobot Corporation	20210219	124	127.56	123.68	125.7	516784	125.7	up	down	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20210219	11.18	11.19	10.73	11.15	8800	11.15	down	down	correct
IRDM.US	Iridium Communications Inc	20210219	48.01	48.5	46.85	47.37	1203049	47.37	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210219	88.2	88.2	86.4	88	961	88	down	down	correct
IRIX.US	IRIDEX Corporation	20210219	5.33	5.74	5.25	5.64	90015	5.64	up	up	correct
IRMD.US	IRadimed Corporation	20210219	24.32	24.32	23.39	24.03	23600	24.03	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210219	170.65	172.09	167.09	168.03	459900	168.03	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210219	9.34	9.55	9.28	9.54	2090812	9.54	up	up	correct
ISBC.US	Investors Bancorp Inc	20210219	12.51	12.74	12.51	12.71	2681260	12.3557	up	up	correct
ISEE.US	IVERIC bio Inc	20210219	6.37	6.46	6.2201	6.32	534088	6.32	down	down	correct
ISIG.US	Insignia Systems Inc	20210219	8.35	8.49	8.13	8.25	38700	8.25	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210219	773.25	773.25	749.68	750.15	746343	250.05	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20210219	6.9	7	6.74	6.82	31100	6.82	down	down	correct
ISTR.US	Investar Holding Corporation	20210219	17.16	18.32	17.16	18.32	45596	18.0487	up	up	correct
ISUN.US	iSun Inc	20210219	15.65	17.55	15.5	16.61	527691	16.61	up	up	correct
ITCI.US	Intra	20210219	39	40	38.715	39.51	1039300	39.51	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20210219	10.29	10.35	10.25	10.3	193548	10.3	up	up	correct
ITI.US	Iteris Inc	20210219	6.02	6.14	5.9	5.96	337500	5.96	down	down	correct
ITIC.US	Investors Title Company	20210219	161.55	164.3175	161.32	163.77	8140	149.6635	up	up	correct
ITMR.US	Itamar Medical Ltd	20210219	24.27	25.798	24.2	24.43	23700	24.43	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20210219	38.72	41.4	38.72	40.43	106000	40.43	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20210219	10.38	10.38	10.32	10.38	2200	10.38
ITRI.US	Itron Inc	20210219	101.94	102.86	100.6	101.86	373624	101.86	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210219	2.07	2.2	2	2.07	21709900	2.07
ITRN.US	Ituran Location and Control Ltd	20210219	22.03	22.03	21.14	21.85	119069	21.0496	down	down	correct
IVA.US	Inventiva S.A	20210219	16.39	16.69	16.39	16.41	2100	16.41	up	down	incorrect
IVAC.US	Intevac Inc	20210219	6.39	6.58	6.39	6.54	52713	6.54	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210219	4.52	4.58	4.21	4.34	2903852	4.34	down	down	correct
JACK.US	Jack in the Box Inc	20210219	100.74	101.47	98.38	99.18	539446	97.5009	down	down	correct
JAGX.US	Jaguar Health Inc	20210219	3.03	3.05	2.8	2.86	18384212	8.58	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210219	9.53	9.53	8.59	8.98	302522	8.98	down	down	correct
JAMF.US	Jamf Holding Corp	20210219	39.28	40.68	39.02	40.51	674000	40.51	up	up	correct
JAN.US	JanOne Inc	20210219	8.23	9.11	8.01	8.2	424700	8.2	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210219	159.23	161.83	157.61	160.6	543200	160.6	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210219	147.94	149.95	146.16	146.56	1084048	145.8208	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210219	16.95	17.519	16.94	17.39	6999964	17.39	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210219	91.81	92.07	89.52	90.08	65621	85.4552	down	down	correct
JCICU.US	Jack Creek Investment Corp	20210219	10.47	10.55	10.4	10.46	437300	10.46	down	down	correct
JCS.US	Communications Systems Inc	20210219	6.14	6.46	5.9014	6.2	66352	3.6289	up	up	correct
JCTCF.US	Jewett	20210219	10.54	10.8	10.44	10.52	3800	10.52	down	up	incorrect
JD.US	JD.com Inc	20210219	106.58	107.67	105.42	106.09	6451194	106.09	down	down	correct
JFIN.US	Jiayin Group Inc	20210219	6.034	6.38	5.38	5.61	841500	5.61	down	down	correct
JFU.US	9F Inc	20210219	3.35	3.5	2.61	2.75	41198400	2.75	down	down	correct
JG.US	Aurora Mobile Limited	20210219	6.27	6.52	6.21	6.35	1453000	6.35	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210219	152.5	153.39	150.28	151.12	101060	148.8099	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20210219	152.81	153.78	150.27	150.89	1057056	149.1129	down	down	correct
JMPNZ.US	JMPNZ	20210219	24.64	24.65	24.56	24.6	16400	23.3606	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210219	10.98	11.78	10.98	11.23	156600	11.23	up	up	correct
JOBS.US	51job Inc	20210219	68.43	69.93	67.88	69.7	156300	69.7	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210219	10.79	10.9	10.59	10.8	1047800	10.8	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20210219	126.53	128.135	125.23	126.56	24075	125.8003	up	down	incorrect
JRJC.US	China Finance Online Co. Limited	20210219	15.39	15.75	14.19	14.54	91600	14.54	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20210219	5.95	6.07	5.95	6.07	4626	5.9451	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210219	49.9	50.915	49.3	49.32	261890	47.6164	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210219	24.04	24.4344	23.875	23.98	18055	22.9117	down	up	incorrect
JUPW.US	Jupiter Wellness Inc	20210219	7	7.2	6.81	6.83	491900	6.83	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20210219	1.43	1.6	1.3	1.4123	13991	1.4123	down	down	correct
JVA.US	Coffee Holding Co. Inc	20210219	4.8	4.8	4.6	4.7	44000	4.7	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210219	11.05	11.22	10.93	11.22	56300	11.22	up	up	correct
JYNT.US	The Joint Corp	20210219	37.38	38.25	37.3	38.11	72799	38.11	up	up	correct
KAIIU.US	Kismet Acquisition Two Corp	20210219	10.16	10.25	10.16	10.23	240000	10.23	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210219	10.6	10.65	10.58	10.6	20800	10.6
KALA.US	Kala Pharmaceuticals Inc	20210219	8.76	9.08	8.63	9.02	1756400	9.02	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20210219	108.17	117.09	108.17	115.43	86978	113.9923	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210219	38.69	39.79	38.69	39.13	317007	39.13	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210219	33.3601	36.9601	33.0001	34.2001	22868	34.2001	up	up	correct
KBAL.US	Kimball International Inc	20210219	11.74	11.93	11.6101	11.86	217065	11.5063	up	up	correct
KBNT.US	Kubient Inc	20210219	11.5	12.71	10.8	11.02	1931500	11.02	down	down	correct
KBNTW.US	Kubient Inc	20210219	5.99	6.8799	5	5.5	72293	5.5	down	down	correct
KBSF.US	KBS Fashion Group Limited	20210219	4.91	5.23	4.8	4.82	274600	4.82	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210219	67	70.64	67	68.23	1136800	68.23	up	down	incorrect
KDMN.US	Kadmon Holdings Inc	20210219	4.92	5.16	4.87	5.05	5527000	5.05	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20210219	15.3	16.12	15.24	15.51	60500	15.51	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20210219	31.6	31.805	31.1802	31.24	3174307	31.24	down	down	correct
KE.US	Kimball Electronics Inc	20210219	24.35	24.64	24.16	24.48	113181	24.48	up	up	correct
KELYA.US	Kelly Services Inc	20210219	20.4	20.52	20.16	20.37	99062	20.2642	down	down	correct
KELYB.US	Kelly Services Inc	20210219	20.347	20.53	20.335	20.49	1284	20.4421	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20210219	12.3388	12.68	12.3	12.32	6051	12.32	down	down	correct
KERN.US	Akerna Corp	20210219	7.29	7.338	6.83	7.13	1356700	7.13	down	down	correct
KERNW.US	Akerna Corp	20210219	2.8	2.8	2.66	2.77	62425	2.77	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20210219	7.02	7.19	7.02	7.19	3760	6.8911	up	up	correct
KFRC.US	Kforce Inc	20210219	47.58	50	47.37	49.015	125413	48.2449	up	up	correct
KHC.US	The Kraft Heinz Company	20210219	38.49	38.65	37.18	37.48	14349641	35.9515	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210219	54.59	57.42	54.54	56.42	168000	56.42	up	up	correct
KIIIU.US	Kismet Acquisition Three Corp	20210219	10.22	10.22	10.17	10.2	583900	10.2	down	down	correct
KINS.US	Kingstone Companies Inc	20210219	7.21	7.38	7.2	7.38	3011	7.204	up	up	correct
KINZ.US	KINS Technology Group Inc	20210219	10.38	10.48	10.31	10.41	56100	10.41	up	up	correct
KINZU.US	KINS Technology Group Inc	20210219	11.18	11.31	11.12	11.31	21600	11.31	up	up	correct
KINZW.US	KINS Technology Group Inc	20210219	1.65	1.76	1.65	1.6999	190241	1.6999	up	up	correct
KIRK.US	Kirkland's Inc	20210219	26	26.84	25.61	26.2	682037	26.2	up	up	correct
KLAC.US	KLA Corporation	20210219	330.62	338	327.99	330.67	1512402	327.7601	up	up	correct
KLAQU.US	KL Acquisition Corp	20210219	10.45	10.57	10.45	10.54	155700	10.54	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20210219	10.76	11.25	10.54	10.67	230700	10.67	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210219	50.71	50.9699	48.85	49.07	1326966	48.5493	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210219	12.76	13.25	11.88	12.26	128100	12.26	down	down	correct
KMDA.US	Kamada Ltd	20210219	6.76	6.82	6.67	6.75	130400	6.75	down	down	correct
KMPH.US	KemPharm Inc	20210219	10.07	10.67	9.71	10.54	2116800	10.54	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20210219	8.19	8.43	8.1	8.21	2651300	8.21	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210219	24.05	24.514	23.45	23.97	344200	23.97	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210219	200	205	178.74	179.82	463197	179.4773	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20210219	33.5	34.2	32.35	32.6	88600	32.6	down	down	correct
KOD.US	Kodiak Sciences Inc	20210219	132.57	136.2	127.91	131.44	361300	131.44	down	down	correct
KOPN.US	Kopin Corporation	20210219	10.9	12.29	10.56	11.85	6064700	11.85	up	up	correct
KOR.US	Corvus Gold Inc	20210219	2.25	2.25	2.1692	2.205	102135	2.205	down	down	correct
KORE.US	WT	20210219	2.07	2.13	1.985	2.0601	43531	2.0601	down	down	correct
KOSS.US	Koss Corporation	20210219	13.75	14.22	13.02	14.05	942800	14.05	up	up	correct
KPLT.US	Katapult Holdings Inc	20210219	17.76	17.77	16.6	16.92	328100	16.92	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210219	4.89	5.122	4.7	4.71	209826	4.71	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210219	7.13	7.727	6.87	7.14	131300	7.14	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210219	14.9	15.4	14.65	15.11	2699762	15.11	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210219	10.58	11.209	10.36	11.06	12800	11.06	up	up	correct
KRKR.US	36Kr Holdings Inc	20210219	4.96	5.1	4.81	5	351400	5	up	up	correct
KRMD.US	Repro Med Systems Inc	20210219	4.37	4.46	4.29	4.35	378313	4.35	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210219	10.46	10.5	10.34	10.48	262000	10.48	up	up	correct
KRNT.US	Kornit Digital Ltd	20210219	116.64	125	116.46	119.41	570176	119.41	up	up	correct
KRNY.US	Kearny Financial Corp	20210219	10.72	11.04	10.72	11.02	353326	10.6812	up	up	correct
KRON.US	Kronos Bio Inc	20210219	27.89	28.69	27.635	28.31	37422	28.31	up	up	correct
KROS.US	Keros Therapeutics Inc	20210219	64.51	69.465	64.298	66.64	114800	66.64	up	down	incorrect
KRTX.US	Karuna Therapeutics Inc	20210219	118.6	126.99	118.6	124.77	121200	124.77	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210219	26.3	27.42	26.2	27.14	31800	27.14	up	up	correct
KRYS.US	Krystal Biotech Inc	20210219	74.58	79	74.58	76.98	132500	76.98	up	up	correct
KSPN.US	Kaspien Holdings Inc	20210219	31.7009	32.4507	31.7009	32	4158	32	up	up	correct
KTCC.US	Key Tronic Corporation	20210219	7.86	8.22	7.81	7.96	50800	7.96	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210219	30.14	31.361	30.11	30.25	1279850	30.25	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20210219	2.48	2.48	2.25	2.31	1141700	2.31	down	down	correct
KURA.US	Kura Oncology Inc	20210219	32.69	34.755	32.69	33.81	532100	33.81	up	down	incorrect
KVHI.US	KVH Industries Inc	20210219	14.56	14.72	14.0507	14.19	161716	14.19	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210219	4.31	4.44	4.13	4.18	4591700	4.18	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210219	58.19	58.54	53.06	54.68	314300	54.68	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20210219	10.52	12.27	10.36	11.7	788900	11.7	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210219	5.84	6.19	5.83	6.04	113800	6.04	up	down	incorrect
LABP.US	Landos Biopharma Inc	20210219	14.38	15	14.21	14.5	248200	14.5	up	up	correct
LAKE.US	Lakeland Industries Inc	20210219	36.34	36.7822	34.68	35.3	350863	35.3	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20210219	84.78	86.2	84.08	85.33	337729	82.2124	up	up	correct
LANC.US	Lancaster Colony Corporation	20210219	179.74	180.54	177.86	178.47	113410	175.3472	down	down	correct
LAND.US	Gladstone Land Corporation	20210219	18.6	18.6881	18.14	18.16	315573	17.8176	down	down	correct
LANDM.US	Gladstone Land Corporation	20210219	25.85	25.95	25.85	25.95	1300	24.9263	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20210219	25.36	25.54	25.36	25.37	42100	24.0503	up	up	correct
LARAX.US	LARAX	20210219	10.85	10.85	10.85	10.85	0	10.3115
LARK.US	Landmark Bancorp Inc	20210219	24.019	24.7238	24.019	24.7238	5377	23.018	up	down	incorrect
LASR.US	nLIGHT Inc	20210219	40.7	45.87	40.7	44.92	680300	44.92	up	up	correct
LAUR.US	Laureate Education Inc	20210219	14.48	14.83	14.365	14.6	584709	8.2099	up	up	correct
LAWS.US	Lawson Products Inc	20210219	50.4	51.85	50.4	50.84	9700	50.84	up	up	correct
LAZR.US	Luminar Technologies Inc	20210219	33.59	35.75	32.52	33.69	8980600	33.69	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210219	23.6	23.69	22.6	22.73	130200	22.73	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210219	14.97	15.2599	14.91	15.21	112301	14.8692	up	up	correct
LBC.US	Luther Burbank Corporation	20210219	10.35	10.54	10.3	10.49	38362	10.2577	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210219	146.89	147.315	145.33	145.89	66132	145.89	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210219	150.21	150.75	148.41	148.99	1263996	148.99	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20210219	28.06	28.06	27.5	27.94	5900	26.227	down	down	correct
LBTYA.US	Liberty Global plc	20210219	26.09	26.655	25.97	26.57	1880829	26.57	up	up	correct
LBTYB.US	Liberty Global plc	20210219	27.5	27.5	27.5	27.5	265	27.5
LBTYK.US	Liberty Global plc	20210219	26	26.425	25.83	26.26	1503668	26.26	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20210219	10.88	10.88	10.53	10.56	75800	10.56	down	up	incorrect
LCAPU.US	Lionheart Acquisition Corporation II	20210219	11.44	11.45	11.33	11.33	18700	11.33	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20210219	1.62	1.65	1.57	1.6	131427	1.6	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210219	60.09	61.97	50.32	52.94	59997946	52.94	down	down	correct
LCNB.US	LCNB Corp	20210219	16.42	16.84	16.42	16.84	34841	16.1323	up	up	correct
LCRDX.US	LCRDX	20210219	10.85	10.85	10.85	10.85	0	10.2568
LCRUX.US	LCRUX	20210219	10.85	10.85	10.85	10.85	0	10.3096
LCUT.US	Lifetime Brands Inc	20210219	13.1	13.73	13.03	13.36	59997	13.2506	up	up	correct
LCY.US	Landcadia Holdings III Inc	20210219	10.52	10.86	10.52	10.77	911846	10.77	up	down	incorrect
LE.US	Lands' End Inc	20210219	31.53	32.395	31.35	31.88	117728	31.88	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20210219	114.3	116.14	114.3	115.41	200116	113.5937	up	up	correct
LEDS.US	SemiLEDs Corporation	20210219	6.84	7.23	6.35	6.6	492600	6.6	down	down	correct
LEE.US	Lee Enterprises Incorporated	20210219	2.25	2.35	2.2	2.28	445995	22.8	up	up	correct
LEGH.US	Legacy Housing Corporation	20210219	16.25	16.895	16.18	16.76	33500	16.76	up	up	correct
LEGN.US	Legend Biotech Corporation	20210219	26.77	27.24	26.75	27.18	171500	27.18	up	up	correct
LEGOU.US	Legato Merger Corp	20210219	10.69	10.69	10.51	10.6	263600	10.6	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210219	59.32	59.32	59.32	59.32	0	42.8636
LESL.US	Leslie's Inc	20210219	23.3	24.97	23.16	24.69	3454800	24.69	up	up	correct
LEVL.US	Level One Bancorp Inc	20210219	21.95	21.95	21.29	21.59	11084	21.422	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210219	26.31	26.31	26.31	26.31	0	24.9812
LEXX.US	Lexaria Bioscience Corp	20210219	6.65	7.25	6.65	6.9	133800	6.9	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210219	2.25	2.488	2.1375	2.31	86478	2.31	up	up	correct
LFMD.US	LifeMD Inc	20210219	29.27	30.33	28.55	29.4	473580	29.4	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20210219	11.05	12.45	11.05	11.7	2168900	11.7	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210219	11.92	13.4	11.92	12.79	143800	12.79	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210219	2.49	3.57	2.48	3.14	689600	3.14	up	up	correct
LFUS.US	Littelfuse Inc	20210219	270	279.89	269.99	278.56	72306	277.0515	up	up	correct
LFVN.US	LifeVantage Corporation	20210219	8.88	9.03	8.8	8.82	93900	8.82	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210219	10.46	10.535	10.42	10.5	373300	10.5	up	up	correct
LGHL.US	Lion Group Holding Ltd	20210219	5.92	5.92	5.18	5.4	8470300	5.4	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210219	0.79	0.84	0.758	0.7713	613145	0.7713	down	down	correct
LGIH.US	LGI Homes Inc	20210219	116.56	119.15	116.08	119	287426	119	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20210219	145.22	148.57	141.54	142.87	313593	142.87	down	down	correct
LGO.US	Largo Resources Ltd	20210219	1.6737	1.72	1.52	1.59	1118880	15.9	down	up	incorrect
LGVN.US	Longeveron Inc	20210219	7	7.1	6.01	6.16	242950	6.16	down	down	correct
LHCG.US	LHC Group Inc	20210219	201.6	205.215	199.645	205.03	175446	205.03	up	up	correct
LHDX.US	Lucira Health Inc	20210219	35.08	36.13	28.81	30.32	694900	30.32	down	down	correct
LI.US	Li Auto Inc	20210219	29.95	30.21	29.45	29.84	10283714	29.84	down	down	correct
LIDR.US	Aeye Inc	20210219	11.2	11.76	10.97	11	3061800	11	down	down	correct
LIDRW.US	AEye Inc	20210219	2.85	3.09	2.76	2.84	369800	2.84	down	down	correct
LIFE.US	aTyr Pharma Inc	20210219	5.42	5.89	5.36	5.5	1004300	5.5	up	up	correct
LILA.US	Liberty Latin America Ltd	20210219	11.71	11.946	11.67	11.76	181900	11.76	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210219	11.49	11.6	11.37	11.48	566600	11.48	down	down	correct
LILM.US	Lilium NV	20210219	13.26	13.8	13.15	13.69	1042700	13.69	up	up	correct
LILMW.US	Lilium Equity Warrants	20210219	3.73	3.96	3.67	3.8	239000	3.8	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210219	5.92	6.08	5.8	5.92	100200	5.92
LIND.US	Lindblad Expeditions Holdings Inc	20210219	18.77	19.57	18.68	18.8	333770	18.8	up	up	correct
LINK.US	Interlink Electronics Inc	20210219	14.22	14.4	13.77	14.4	5569	14.4	up	up	correct
LIQT.US	LiqTech International Inc	20210219	11.03	12.24	11.01	11.84	201900	11.84	up	up	correct
LITE.US	Lumentum Holdings Inc	20210219	93.13	93.14	91.36	91.74	1537500	91.74	down	down	correct
LIVE.US	Live Ventures Incorporated	20210219	31.94	32.52	28.18	29.7	38300	29.7	down	up	incorrect
LIVN.US	LivaNova PLC	20210219	71.32	72.47	69.71	70.19	454900	70.19	down	down	correct
LIVX.US	LiveXLive Media Inc	20210219	4.29	4.66	4.29	4.53	1098100	4.53	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210219	3.66	3.98	3.55	3.62	23200	3.62	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210219	1.09	1.09	1.09	1.09	200	1.09
LIZI.US	Lizhi Inc	20210219	12.34	12.71	11.905	12.04	1271400	12.04	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20210219	10.44	10.535	10.44	10.51	36200	10.51	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20210219	6.26	6.43	6.11	6.18	213117	6.18	down	down	correct
LK.US	Luckin Coffee Inc	20210219	0.09	0.09	0.09	0.09	20494	0.09
LKCO.US	Luokung Technology Corp	20210219	2.48	2.62	2.16	2.3	36496000	2.3	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20210219	64	65.96	64	65.8	139419	64.698	up	up	correct
LKQ.US	LKQ Corporation	20210219	39.43	39.43	37.12	38.79	2793534	38.6214	down	down	correct
LLL.US	JX Luxventure Ltd	20210219	4.91	5.225	4.8	4.82	274625	4.82	down	down	correct
LLNW.US	Limelight Networks Inc	20210219	3.77	3.77	3.63	3.67	5548500	3.67	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20210219	13.51	13.58	13.15	13.15	407000	13.15	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210219	10.43	10.47	10.43	10.445	115800	10.445	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210219	48.49	49.99	48.49	49.2	100487	48.776	up	down	incorrect
LMB.US	Limbach Holdings Inc	20210219	12.1	12.55	12.1	12.28	95500	12.28	up	up	correct
LMFA.US	LM Funding America Inc	20210219	1.86	2.18	1.83	1.95	5284421	9.75	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20210219	6.35	6.38	5.94	6.05	653100	6.05	down	down	correct
LMNR.US	Limoneira Company	20210219	15.24	15.49	14.96	15.23	76930	14.9556	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210219	21.5	22.967	20.93	22.28	101600	22.28	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20210219	12.1	12.35	12.1	12.28	38091	11.7624	up	down	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20210219	25.96	25.99	25.96	25.99	721	24.7126	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210219	25.3	25.38	25.25	25.32	10056	23.8917	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210219	25.4005	25.45	25.4005	25.45	886	23.9901	up	up	correct
LMST.US	Limestone Bancorp Inc	20210219	14.44	14.68	14.44	14.65	9300	14.65	up	up	correct
LNDC.US	Landec Corporation	20210219	11.46	11.6	11.28	11.36	70436	11.36	down	down	correct
LNSR.US	LENSAR Inc	20210219	8.25	8.61	8.07	8.12	25200	8.12	down	down	correct
LNT.US	Alliant Energy Corporation	20210219	49.99	49.99	47.54	47.63	1901149	46.6302	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210219	19.39	19.564	19.085	19.37	285300	19.37	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210219	5.47	5.5	5.3971	5.4999	13883	5.0967	up	up	correct
LOB.US	Live Oak Bancshares Inc	20210219	47.41	48.95	47.41	48.77	236414	48.6932	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210219	18.79	19.29	18.76	18.85	138098	18.85	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210219	8.21	8.94	8.11	8.47	86200	8.47	up	up	correct
LOGI.US	Logitech International S.A	20210219	117.29	117.385	115.98	116.41	485844	115.264	down	down	correct
LOOP.US	Loop Industries Inc	20210219	10.54	11.35	10.54	11.19	136100	11.19	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210219	107.53	110.55	106.724	110.42	629529	110.42	up	up	correct
LORL.US	Loral Space & Communications Inc	20210219	40.15	42.18	40.07	41.48	133659	41.48	up	up	correct
LOTZ.US	CarLotz Inc	20210219	10.71	10.75	10.08	10.14	3630300	10.14	down	down	correct
LOTZW.US	CarLotz Inc	20210219	3	3.02	2.8101	2.95	286518	2.95	down	down	correct
LOVE.US	The Lovesac Company	20210219	55.6	58.33	55.21	56.32	180500	56.32	up	up	correct
LPCN.US	Lipocine Inc	20210219	1.8	1.84	1.77	1.78	2318996	1.78	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20210219	130.5	132.45	129.66	131.94	470288	131.0681	up	up	correct
LPRO.US	Open Lending Corporation	20210219	38.31	40.15	38.16	38.74	804700	38.74	up	up	correct
LPSN.US	LivePerson Inc	20210219	68.65	72.11	68.32	71.56	967109	71.56	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20210219	3.91	4.32	3.86	4.2	1339600	4.2	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210219	2.82	2.933	2.815	2.85	556500	2.85	up	down	incorrect
LQDA.US	Liquidia Corporation	20210219	3.33	3.85	3.26	3.58	2715100	3.58	up	up	correct
LQDT.US	Liquidity Services Inc	20210219	19.22	19.35	18.62	19.16	386563	19.16	down	down	correct
LRCX.US	Lam Research Corporation	20210219	594.38	602	588.69	598.41	1698611	593.0066	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210219	16.25	16.44	16.2001	16.44	10428	16.44	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20210219	18.01	19.59	18.01	19	56360	19	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20210219	15.74	15.74	15.74	15.74	120	15.1904
LSCC.US	Lattice Semiconductor Corporation	20210219	46.81	48.68	46.5	48.25	1166930	48.25	up	up	correct
LSEA.US	Landsea Homes Corporation	20210219	8.825	9.15	8.8	8.94	445800	8.94	up	up	correct
LSEAW.US	Landsea Homes Corporation	20210219	0.31	0.55	0.272	0.3799	2098014	0.3799	up	up	correct
LSTR.US	Landstar System Inc	20210219	157	160.84	157	160.12	319063	159.4502	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20210219	43.09	44.3	43.08	43.98	775600	43.98	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20210219	46	46	46	46	0	46
LSXMK.US	The Liberty SiriusXM Group	20210219	42.58	43.48	42.43	43.25	772900	43.25	up	up	correct
LTAFX.US	Altst Strgs Fd A	20210219	5.71	5.71	5.71	5.71	0	5.6187
LTBR.US	Lightbridge Corporation	20210219	8.27	8.74	7.55	7.58	458000	7.58	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210219	5.46	5.46	5.46	5.46	0	5.3636
LTCH.US	Latch Inc	20210219	16.27	16.5	15.95	16.31	334111	16.31	up	down	incorrect
LTCHW.US	Latch Inc	20210219	4	4.33	4	4.16	144000	4.16	up	up	correct
LTIFX.US	LTIFX	20210219	5.76	5.76	5.76	5.76	0	5.76
LTRN.US	Lantern Pharma Inc	20210219	17.53	19.38	17.41	19.29	269400	19.29	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210219	5.4	5.5	5.21	5.27	1885432	5.27	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210219	34.69	35.94	32.65	33.088	11400	33.088	down	down	correct
LTRX.US	Lantronix Inc	20210219	5.67	5.89	5.61	5.75	441000	5.75	up	up	correct
LULU.US	Lululemon Athletica Inc	20210219	337	338.19	331.12	332.23	1171820	332.23	down	down	correct
LUMO.US	Lumos Pharma Inc	20210219	17	17.32	16.78	16.9	7400	16.9	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210219	11.85	12.33	11.82	12.1	163700	12.1	up	up	correct
LUNG.US	Pulmonx Corporation	20210219	56.48	58.455	56.25	57.62	97200	57.62	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210219	12.72	13.23	12.66	12.9	263900	12.9	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210219	13.79	14.44	13.79	14.19	62600	14.19	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210219	4.29	4.3	3.7754	3.95	56531	3.95	down	up	incorrect
LVO.US	LiveOne Inc	20210219	4.29	4.66	4.29	4.53	1098600	4.53	up	up	correct
LVOX.US	LiveVox Holding Inc	20210219	10.24	10.3	10.2	10.26	645200	10.26	up	up	correct
LWAY.US	Lifeway Foods Inc	20210219	6.07	6.19	6.01	6.16	27300	6.16	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210219	1.69	1.7	1.52	1.57	382800	1.57	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210219	14.11	15.42	13.7	15.27	4249340	15.27	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210219	8.1	8.45	8.1	8.36	3700	8.36	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210219	7.62	7.85	7.57	7.72	1173900	7.72	up	up	correct
LYFT.US	Lyft Inc	20210219	57.67	59.82	57.51	58.93	9235200	58.93	up	down	incorrect
LYL.US	Dragon Victory International Limited	20210219	2.89	3.88	2.813	3.78	12351600	3.78	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210219	14.03	14.52	13.93	14.41	97000	14.41	up	down	incorrect
LYTS.US	LSI Industries Inc	20210219	9.16	9.66	9.15	9.59	86402	9.4181	up	up	correct
MACAU.US	Moringa Acquisition Corp	20210219	10.85	10.95	10.54	10.55	148600	10.55	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210219	8.34	8.63	8.01	8.18	119000	8.18	down	down	correct
MACU.US	Mallard Acquisition Corp	20210219	10.37	10.39	10.3	10.32	245200	10.32	down	down	correct
MACUU.US	Mallard Acquisition Corp	20210219	11.037	11.037	11.037	11.037	0	11.037
MACUW.US	Mallard Acquisition Corp	20210219	0.85	0.9018	0.82	0.84	244453	0.84	down	up	incorrect
MANH.US	Manhattan Associates Inc	20210219	134.39	134.68	131.71	132.21	275682	132.21	down	down	correct
MANT.US	ManTech International Corporation	20210219	82.83	84.4459	81.65	82.46	215923	80.8645	down	down	correct
MAPS.US	WM Technology Inc	20210219	28.25	28.25	26.51	27.75	735800	27.75	down	down	correct
MAPSW.US	WM Technology Inc	20210219	13.2	14.01	12.73	13.31	83024	13.31	up	up	correct
MAR.US	Marriott International Inc	20210219	131.28	137.58	131.28	136.28	2855958	136.28	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210219	43.76	46.4	42.18	43.27	24053700	43.27	down	down	correct
MARK.US	Remark Holdings Inc	20210219	3.6	4.04	3.46	3.85	5480200	3.85	up	up	correct
MARPS.US	Marine Petroleum Trust	20210219	5.92	6.04	5.58	5.58	35973	5.3225	down	down	correct
MASI.US	Masimo Corporation	20210219	266.56	267.8747	258.75	259.35	242539	259.35	down	down	correct
MASS.US	908 Devices Inc	20210219	68.63	68.63	66.4	68.05	123500	68.05	down	down	correct
MAT.US	Mattel Inc	20210219	19.39	19.48	18.95	19.02	1630042	19.02	down	down	correct
MATW.US	Matthews International Corporation	20210219	33.26	33.9	33.26	33.9	85627	33.5143	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210219	42.55	43.96	40.76	40.97	561300	40.97	down	down	correct
MAYS.US	J.W. Mays Inc	20210219	27.68	27.68	27.68	27.68	0	27.68
MBAY.US	MediaBay Inc	20210219	0.3	0.3	0.3	0.3	200	0.3
MBCN.US	Middlefield Banc Corp	20210219	22.37	22.9551	21.96	22.8	9183	22.1489	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20210219	2.64	2.68	2.51	2.54	736200	2.54	down	down	correct
MBIN.US	Merchants Bancorp	20210219	31.94	33.4	31.94	33.37	49672	33.0805	up	up	correct
MBINO.US	Merchants Bancorp	20210219	25.65	25.75	25.32	25.55	7700	24.1393	down	down	correct
MBINP.US	Merchants Bancorp	20210219	27.29	27.32	27.29	27.32	400	25.6317	up	up	correct
MBIO.US	Mustang Bio Inc	20210219	4.02	4.195	4	4.09	1944700	4.09	up	up	correct
MBNKP.US	Medallion Bank	20210219	24.13	24.5	23.976	24.5	8000	22.6972	up	up	correct
MBOT.US	Microbot Medical Inc	20210219	10.15	10.23	9.71	9.83	131900	9.83	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210219	4.89	5.03	4.87	4.93	890613	4.93	up	up	correct
MBUU.US	Malibu Boats Inc	20210219	76.9	78.71	74.9	77.71	820187	77.71	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210219	29.2	29.64	28.925	29.54	41520	28.4672	up	down	incorrect
MCADU.US	Mountain Crest Acquisition Corp. II	20210219	10.53	10.58	10.53	10.55	4600	10.55	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210219	8.61	8.72	8.61	8.72	36728	8.4874	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210219	14.45	14.755	14.43	14.65	17800	14.5585	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210219	11.46	11.46	11.46	11.46	0	10.8452
MCFE.US	McAfee Corp	20210219	19.4	19.62	19.01	19.47	398200	16.4267	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210219	27.02	27.91	26.56	27.45	179500	27.45	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210219	158.94	162.9	158.1	162.35	3551700	80.4748	up	up	correct
MCHX.US	Marchex Inc	20210219	3.3	3.67	3.25	3.63	437300	3.63	up	up	correct
MCMJ.US	Merida Merger Corp. I	20210219	10.63	10.7	10.61	10.67	55300	10.67	up	down	incorrect
MCMJW.US	Merida Merger Corp. I	20210219	2.15	2.45	2.15	2.4	22768	2.4	up	up	correct
MCRB.US	Seres Therapeutics Inc	20210219	23.61	25.5	23.61	24.45	664524	24.45	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20210219	55.02	57.77	54.875	56.51	105271	56.51	up	down	incorrect
MDB.US	MongoDB Inc	20210219	409	419.14	404.8	418.3	486700	418.3	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210219	121.27	127.2	120.62	121.88	91300	121.88	up	up	correct
MDGS.US	Medigus Ltd	20210219	3.52	3.57	3.17	3.19	8677700	3.19	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210219	1.15	1.15	0.9999	0.9999	28569	0.9999	down	down	correct
MDIA.US	MediaCo Holding Inc	20210219	3.75	4.01	3.51	3.84	113800	3.84	up	down	incorrect
MDJH.US	MDJM Ltd	20210219	4.94	5.15	4.92	4.92	13300	4.92	down	up	incorrect
MDLZ.US	Mondelez International Inc	20210219	55.97	56.12	54.225	54.31	7071910	53.1541	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210219	4.17	4.289	4.15	4.16	166700	4.16	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210219	2.79	2.79	2.56	2.61	613148	2.5271	down	up	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20210219	19.75	19.75	19.75	19.75	200	18.5454
MDRX.US	Allscripts Healthcare Solutions Inc	20210219	16.53	16.92	16.5	16.56	4225651	16.56	up	down	incorrect
MDVL.US	Medavail Holdings Inc	20210219	15.37	16.65	15.36	15.37	97700	15.37
MDWD.US	MediWound Ltd	20210219	5.5	5.7827	5.48	5.71	53940	5.71	up	down	incorrect
MDWT.US	Midwest Holding Inc	20210219	52	52	51.45	51.48	4400	51.48	down	down	correct
MDXG.US	MiMedx Group Inc	20210219	9.76	10.02	9.6298	9.7	242081	9.7	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210219	13.37	13.49	12.95	13.27	2572492	13.27	down	down	correct
MEDP.US	Medpace Holdings Inc	20210219	164.29	164.29	158.7	159.4	298300	159.4	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20210219	7.5	7.6	7.21	7.46	99200	7.46	down	down	correct
MEIP.US	MEI Pharma Inc	20210219	4	4.22	3.86	4.19	1715600	4.19	up	up	correct
MELI.US	MercadoLibre Inc	20210219	1891.09	1955.74	1891.09	1910.39	475667	1910.39	up	up	correct
MEOH.US	Methanex Corporation	20210219	36.4	37.5	36.4	37.24	343731	36.9308	up	up	correct
MERC.US	Mercer International Inc	20210219	13.26	13.4968	12.99	13.42	215508	13.1412	up	up	correct
MESA.US	Mesa Air Group Inc	20210219	12.41	12.41	11.79	12.14	1424600	12.14	down	down	correct
MESO.US	Mesoblast Limited	20210219	10.25	10.49	10.22	10.3	174500	10.3	up	up	correct
METC.US	Ramaco Resources Inc	20210219	4.31	5.1	4.31	4.88	494300	4.88	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210219	2.79	2.8	2.65	2.7	1543900	2.7	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210219	0.5032	0.54	0.5032	0.5375	10907	0.5375	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210219	9.02	9.91	8.83	9.32	377100	9.32	up	up	correct
MFIN.US	Medallion Financial Corp	20210219	7.06	7.48	6.8945	7.15	103856	7.15	up	up	correct
MGEE.US	MGE Energy Inc	20210219	65.28	65.95	65.28	65.83	88827	64.4859	up	up	correct
MGI.US	MoneyGram International Inc	20210219	10.87	11.38	10.32	10.87	3085500	10.87
MGIC.US	Magic Software Enterprises Ltd	20210219	18.354	18.354	17.54	17.58	27749	17.1605	down	down	correct
MGLN.US	Magellan Health Inc	20210219	93.31	93.43	93.15	93.24	122632	93.24	down	down	correct
MGNI.US	Magnite Inc	20210219	54.01	58.94	54	58.56	3153718	58.56	up	up	correct
MGNX.US	MacroGenics Inc	20210219	19.06	21.05	19.06	20	976200	20	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20210219	65.17	67.83	63.75	64.33	394765	63.8739	down	down	correct
MGRC.US	McGrath RentCorp	20210219	77.64	79.74	77.27	79.22	57543	77.9113	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210219	9.38	10.85	9.3	10.77	1334500	10.77	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210219	15.615	16.88	15.48	16.36	151400	16.36	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210219	2.73	2.74	2.67	2.67	228100	2.67	down	down	correct
MICT.US	MICT Inc	20210219	2.63	2.77	2.421	2.49	10359700	2.49	down	down	correct
MIDD.US	The Middleby Corporation	20210219	132.2	135.5	131.865	134.48	1208607	134.48	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210219	1.12	1.3	1.12	1.19	258108	1.19	up	down	incorrect
MILE.US	Metromile Inc	20210219	19.97	20.03	19.24	19.3	1444400	19.3	down	down	correct
MILEW.US	Metromile Inc	20210219	6.77	7.75	6.55	7.14	196395	7.14	up	down	incorrect
MIME.US	Mimecast Limited	20210219	45.31	46.28	44.675	45.92	1415800	45.92	up	up	correct
MIND.US	MIND Technology Inc	20210219	2.55	2.6	2.51	2.55	232700	2.55
MINDP.US	MIND Technology Inc	20210219	22.96	23.11	22.96	23.08	7626	21.5792	up	up	correct
MINM.US	Minim Inc. Common Stock	20210219	3.7	3.75	3.36	3.5	8500	3.5	down	down	correct
MIR.US	WT	20210219	4.74	5.64	4.49	5.29	2265361	5.29	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210219	20.14	20.47	19.49	19.74	118800	19.74	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210219	8.15	8.357	8.03	8.05	43600	8.05	down	down	correct
MITK.US	Mitek Systems Inc	20210219	16.28	16.75	16.13	16.35	660700	16.35	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210219	2.12	2.218	2.05	2.12	717400	2.12
MKD.US	Molecular Data Inc	20210219	1.84	2.03	1.81	1.85	3840100	1.85	up	up	correct
MKSI.US	MKS Instruments Inc	20210219	166.26	170.54	163.74	170.35	848652	169.8894	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210219	11.05	11.195	11.05	11.06	112362	11.06	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20210219	548.41	557.99	545.73	550.21	243748	547.7427	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210219	10.25	11.98	10.25	11.8	103900	11.8	up	up	correct
MLAB.US	Mesa Laboratories Inc	20210219	278.45	279.85	276.44	276.44	25033	275.7988	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210219	10.35	10.39	10.18	10.3	47700	10.3	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210219	11	11.12	10.99	11.01	37200	11.01	up	up	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210219	1.58	1.58	1.5	1.56	140656	1.56	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210219	18.71	18.78	18.18	18.68	3266154	18.68	down	down	correct
MLHR.US	Herman Miller Inc	20210219	37.34	37.47	36.89	37.28	304961	36.7977	down	down	correct
MLKN.US	MillerKnoll Inc	20210219	37.34	37.47	36.89	37.28	304961	36.6332	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210219	16	16.23	16	16.03	2000	16.03	up	up	correct
MMAT.US	Meta Materials Inc	20210219	6.6	6.88	5.72	6.24	16561950	6.24	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20210219	2.37	2.5	2.34	2.37	325641	2.3569
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210219	2.14	2.2	1.95	2.07	102900	2.07	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210219	59.2	59.87	58.3342	58.89	160632	58.89	down	down	correct
MMYT.US	MakeMyTrip Limited	20210219	30.22	33.4938	30.1088	32.98	854339	32.98	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210219	3.08	3.1	3.06	3.07	59253	2.8174	down	down	correct
MNDT.US	Mandiant Inc.	20210219	21.09	21.41	20.72	20.81	4916292	20.81	down	down	correct
MNKD.US	MannKind Corporation	20210219	5.37	6.19	5.34	6.14	8526000	6.14	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210219	3.85	4.09	3.85	3.98	1672948	3.98	up	up	correct
MNOV.US	MediciNova Inc	20210219	5.93	6.04	5.84	5.85	113800	5.85	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20210219	8.51	8.75	8.31	8.5	147600	8.5	down	down	correct
MNRO.US	Monro Inc	20210219	64.09	65.165	63.12	63.59	192650	62.5594	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20210219	17.18	17.86	17.18	17.64	9200	17.64	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20210219	26.3	26.45	26.3	26.4	11600	24.6212	up	down	incorrect
MNST.US	Monster Beverage Corporation	20210219	92.34	92.5	89.38	89.65	2303237	89.65	down	down	correct
MNTK.US	Montauk Renewables Inc	20210219	14.14	14.29	13.01	13.65	188300	13.65	down	down	correct
MNTS.US	Momentus Inc	20210219	23.59	24.6899	23.03	23.21	521748	23.21	down	up	incorrect
MNTSW.US	Momentus Inc	20210219	10.3	10.57	9.94	9.97	115251	9.97	down	down	correct
MNTV.US	Momentive Global Inc	20210219	22.5	22.96	21.53	21.82	3650900	21.82	down	down	correct
MNTX.US	Manitex International Inc	20210219	7.83	8.08	7.53	7.96	45500	7.96	up	down	incorrect
MODV.US	ModivCare Inc	20210219	166.26	170.46	164.66	166.54	40600	166.54	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210219	27.34	27.87	27.22	27.84	33942	27.0215	up	down	incorrect
MOGO.US	Mogo Inc	20210219	10.3	11.35	10.01	10.77	6492200	10.77	up	up	correct
MOHO.US	ECMOHO Limited	20210219	2.75	3.05	2.741	2.86	142000	2.86	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210219	25.8	26.2	25.5	25.95	29385	25.95	up	up	correct
MOMO.US	Momo Inc	20210219	18.77	18.99	18.18	18.24	4035875	17.5012	down	up	incorrect
MONCU.US	Monument Circle Acquisition Corp	20210219	10.394	10.394	10.32	10.37	231200	10.37	down	down	correct
MOR.US	MorphoSys AG	20210219	26.62	26.87	26.56	26.6	30000	26.6	down	down	correct
MORF.US	Morphic Holding Inc	20210219	35.04	37.557	34	36.36	64800	36.36	up	up	correct
MORN.US	Morningstar Inc	20210219	248.18	250	239.09	248.45	240052	247.5262	up	up	correct
MOSY.US	MoSys Inc	20210219	5.92	6.0899	5.5	5.68	1247378	5.68	down	down	correct
MOTN.US	Motion Acquisition Corp	20210219	10.5	10.62	10.494	10.62	38600	10.62	up	down	incorrect
MOTNU.US	Motion Acquisition Corp	20210219	11.12	11.12	11.12	11.12	200	11.12
MOTNW.US	Motion Acquisition Corp	20210219	1.84	1.85	1.68	1.69	10032	1.69	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210219	2.24	2.25	2	2.05	9874500	2.05	down	down	correct
MOXC.US	Moxian Inc	20210219	2.95	3.138	2.821	3.03	420600	3.03	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210219	20.1	20.8	20.03	20.79	86700	20.79	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20210219	23.6	24.3	23.53	24.03	11204	23.5241	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20210219	379.93	394.5	378.16	393.75	470634	391.4742	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20210219	6.49	6.98	6.49	6.89	160800	6.89	up	up	correct
MRBK.US	Meridian Corporation	20210219	23.9	25.22	23.9	25.1	45484	23.7554	up	up	correct
MRCC.US	Monroe Capital Corporation	20210219	9.29	9.38	9.06	9.24	58878	8.4259	down	down	correct
MRCY.US	Mercury Systems Inc	20210219	71.82	72.145	70.4	70.84	242991	70.84	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20210219	4.134	4.7	4	4.4	7686900	4.4	up	up	correct
MRIN.US	Marin Software Incorporated	20210219	2.79	2.84	2.6	2.63	955979	2.63	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210219	2.84	2.92	2.81	2.84	116500	2.84
MRLN.US	Marlin Business Services Corp	20210219	13.28	14.0846	13.28	13.73	22897	13.4785	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210219	13.11	13.77	13.1	13.1	9200	13.1	down	down	correct
MRNA.US	Moderna Inc	20210219	173.54	179.3	170.53	174.74	6413592	174.74	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210219	14.53	15.26	14.53	14.8	192571	14.8	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210219	20.49	21	19.85	20.26	781300	20.26	down	down	correct
MRTN.US	Marten Transport Ltd	20210219	16.5	16.82	16.33	16.44	546204	15.8045	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210219	200.79	207.34	200.79	204.71	225700	204.71	up	down	incorrect
MRUS.US	Merus N.V	20210219	22.66	23.18	22.43	22.84	170000	22.84	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20210219	36.34	37.79	35.3	35.71	940900	35.71	down	down	correct
MRVL.US	Marvell Technology Inc	20210219	51.28	52.22	50.8	51.89	9959643	51.7246	up	up	correct
MSBI.US	Midland States Bancorp Inc	20210219	21.99	22.62	21.7701	22.6	105375	21.8862	up	up	correct
MSEX.US	Middlesex Water Company	20210219	76.73	77.37	75.72	76.49	100252	75.8105	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20210219	12	12	12	12	0	11.3562
MSFIX.US	The Multi	20210219	12.25	12.25	12.25	12.25	0	11.5924
MSFT.US	Microsoft Corporation	20210219	243.75	243.86	240.18	240.97	25262600	239.5173	down	down	correct
MSFYX.US	The Multi	20210219	11.64	11.64	11.64	11.64	0	11.0157
MSGM.US	Motorsport Games Inc	20210219	29.01	29.63	28.01	28.99	62500	28.99	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210219	945	1008	914.59	963.72	1153063	963.72	up	up	correct
MSVB.US	Mid	20210219	15.73	16.3	15.73	16.3	8041	16.1931	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20210219	11.01	11.15	10.67	10.85	66500	10.85	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20210219	11.75	11.85	11.46	11.46	32900	11.46	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20210219	3.5	3.89	2.75	2.8	31400	2.8	down	down	correct
MTBC.US	CareCloud Inc	20210219	10.45	10.86	10.4	10.6	116600	10.6	up	up	correct
MTBCP.US	CareCloud Inc	20210219	27.24	27.3671	27.24	27.33	29455	25.0386	up	up	correct
MTC.US	Mmtec Inc	20210219	4.91	5.52	4.33	4.52	14594400	4.52	down	down	correct
MTCH.US	Match Group Inc	20210219	164.022	164.022	160	160.95	2652437	160.95	down	down	correct
MTCR.US	Metacrine Inc	20210219	9.05	9.4	9.05	9.35	18600	9.35	up	up	correct
MTEM.US	Molecular Templates Inc	20210219	12.77	12.98	11.88	12.04	645500	12.04	down	down	correct
MTEX.US	Mannatech Incorporated	20210219	18.065	18.25	17.7601	18.25	924	17.0843	up	down	incorrect
MTLS.US	Materialise NV	20210219	67.32	72.795	65.9847	66.32	454434	66.32	down	up	incorrect
MTP.US	Midatech Pharma plc	20210219	2.85	3.11	2.76	2.91	2564400	2.91	up	up	correct
MTRX.US	Matrix Service Company	20210219	12.88	13.23	12.85	13.06	105430	13.06	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210219	65	68.11	64.48	67.98	603931	67.98	up	up	correct
MTTR.US	Matterport Inc	20210219	19.57	25.025	18.31	24.46	17000000	24.46	up	up	correct
MTTRW.US	Matterport Inc	20210219	6.74	9.8	5.75	8.15	966882	8.15	up	up	correct
MU.US	Micron Technology Inc	20210219	90.245	91.49	88.81	90.96	21886532	90.7363	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210219	10.25	10.3	10.2	10.22	216800	10.22	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210219	10.8	10.85	10.79	10.8	79400	10.8
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210219	1.255	1.35	1.255	1.288	128900	1.288	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210219	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210219	16.45	16.74	14.53	14.74	1147200	14.74	down	down	correct
MVBF.US	MVB Financial Corp	20210219	23.45	28.6	23.45	27.5	146446	27.1426	up	up	correct
MVIS.US	MicroVision Inc	20210219	19.51	20.9	18.3	20.5	11957500	20.5	up	up	correct
MVST.US	Microvast Holdings Inc	20210219	19.21	19.22	18.1	18.38	2127700	18.38	down	down	correct
MYFW.US	First Western Financial Inc	20210219	18.5	18.67	18.16	18.46	9300	18.46	down	down	correct
MYGN.US	Myriad Genetics Inc	20210219	30.2	31.59	29.73	31.34	737115	31.34	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210219	3.9	3.92	3.48	3.56	681033	7.12	down	down	correct
MYPS.US	Playstudios Inc	20210219	10.69	10.88	10.62	10.71	527900	10.71	up	down	incorrect
MYPSW.US	MYPSW	20210219	2.83	2.94	2.8	2.88	49300	2.88	up	down	incorrect
MYRG.US	MYR Group Inc	20210219	57.54	58.97	56.38	58.35	109345	58.35	up	up	correct
MYSZ.US	My Size Inc	20210219	1.62	1.79	1.62	1.75	709600	1.75	up	down	incorrect
NAACU.US	North Atlantic Acquisition Corporation	20210219	10.48	10.5	10.445	10.5	508500	10.5	up	up	correct
NAII.US	Natural Alternatives International Inc	20210219	16.33	17.06	15.92	16.74	18300	16.74	up	up	correct
NAKD.US	Naked Brand Group Limited	20210219	1.23	1.3	1.2	1.22	5651602	18.3	down	down	correct
NAOV.US	NanoVibronix Inc	20210219	1.32	1.39	1.32	1.38	914300	1.38	up	down	incorrect
NARI.US	Inari Medical Inc	20210219	115	120	113.99	118.69	267800	118.69	up	up	correct
NATH.US	Nathan's Famous Inc	20210219	57.71	61.945	57.71	60.04	26063	59.1151	up	up	correct
NATI.US	National Instruments Corporation	20210219	45.52	46.5	45.43	46.33	440426	45.4476	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210219	17.6	17.8398	17.31	17.46	72999	16.5357	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210219	17.82	19.61	17.7164	19.01	1213403	19.01	up	up	correct
NAVI.US	Navient Corporation	20210219	12.16	12.32	12.06	12.22	1250486	11.7828	up	up	correct
NBEV.US	NewAge Inc	20210219	3.16	3.23	3.114	3.15	2468700	3.15	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20210219	113.6	114.33	111.53	113.24	491400	113.24	down	up	incorrect
NBN.US	Northeast Bank	20210219	26.42	26.85	26.32	26.69	13855	26.6651	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210219	3.11	3.195	3.01	3.03	1570170	3.03	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210219	10.95	11.03	10.28	10.68	285834	10.68	down	down	correct
NBTB.US	NBT Bancorp Inc	20210219	35.4	35.779	35.36	35.7	163965	34.6571	up	up	correct
NBTX.US	Nanobiotix S.A	20210219	17.388	17.5	17.01	17.35	7300	17.35	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210219	73.15	74.75	73.02	74.75	25700	74.75	up	up	correct
NCMI.US	National CineMedia Inc	20210219	4.51	4.89	4.51	4.76	594779	4.5087	up	up	correct
NCNA.US	NuCana plc	20210219	5.72	5.93	5.7	5.73	195900	5.73	up	up	correct
NCNO.US	nCino Inc	20210219	79.4	83.38	79.14	81.36	1820300	81.36	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210219	37	37	35.57	35.57	1200	35.57	down	up	incorrect
NCTY.US	The9 Limited	20210219	65.57	88.43	65.5	82.89	3907100	82.89	up	up	correct
NDAQ.US	Nasdaq Inc	20210219	145.19	145.83	144.3	144.43	669151	142.7021	down	up	incorrect
NDLS.US	Noodles & Company	20210219	9.55	9.96	9.45	9.69	181751	9.69	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210219	2.43	2.46	2.34	2.46	1487000	2.46	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210219	0.5599	0.56	0.4301	0.488	26772	0.488	down	down	correct
NDSN.US	Nordson Corporation	20210219	187.09	190.44	186.965	187.88	327205	186.3299	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210219	14.95	15	14.95	15	13240	11.0536	up	up	correct
NEE.US	PQ	20210219	53	53	51.27	51.27	72283	48.9642	down	down	correct
NEGG.US	Newegg Commerce Inc	20210219	9.88	10.57	9.61	10.43	1719700	10.43	up	up	correct
NEO.US	NeoGenomics Inc	20210219	56.89	58.37	56.11	56.56	490716	56.56	down	down	correct
NEOG.US	Neogen Corporation	20210219	84.26	86.32	83.96	84.4	661609	42.2	up	up	correct
NEON.US	Neonode Inc	20210219	9.46	9.69	9.15	9.3	67700	9.3	down	down	correct
NEPH.US	Nephros Inc	20210219	8.86	9.12	8.46	8.5	20300	8.5	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210219	1.73	1.99	1.65	1.96	44355700	1.96	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20210219	3.48	3.693	3.45	3.59	430100	3.59	up	up	correct
NESR.US	National Energy Services Reunited Corp	20210219	11.9	12.27	11.87	12	81900	12	up	up	correct
NESRW.US	NESRW	20210219	2.05	2.08	2	2.04	41493	2.04	down	down	correct
NETE.US	Net Element Inc	20210219	16.45	16.74	14.53	14.74	1139700	14.74	down	down	correct
NEWT.US	Newtek Business Services Corp	20210219	21.8	22.08	21.8	21.98	81953	19.8018	up	up	correct
NEXI.US	NexImmune Inc	20210219	23.67	23.705	23	23	97400	23	down	down	correct
NEXT.US	NextDecade Corporation	20210219	2.3	2.34	2.26	2.3	178500	2.3
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210219	13.32	13.58	13.27	13.54	98663	13.2351	up	down	incorrect
NFE.US	New Fortress Energy Inc	20210219	50.61	53.1373	50.61	51.24	331141	50.6418	up	up	correct
NFLX.US	Netflix Inc	20210219	548	548.99	538.8132	540.22	2841457	540.22	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20210219	29.2	30.12	29.06	29.34	104800	29.34	up	up	correct
NGMS.US	NeoGames S.A	20210219	30.18	31.07	30.18	30.85	104500	30.85	up	up	correct
NH.US	NantHealth Inc	20210219	4.15	4.45	4.1	4.32	364100	4.32	up	up	correct
NHTC.US	Natural Health Trends Corp	20210219	7.92	8.48	7.81	8.06	143370	7.2745	up	up	correct
NICE.US	NICE Ltd	20210219	257.43	260.94	245.76	248.52	582700	248.52	down	up	incorrect
NICHX.US	NICHX	20210219	26.93	26.93	26.93	26.93	0	26.1297
NICK.US	Nicholas Financial Inc	20210219	10.62	10.83	10.62	10.83	3400	10.83	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210219	19.77	20.24	19.28	19.37	59200	19.37	down	down	correct
NIU.US	Niu Technologies	20210219	44.95	45.79	42.95	44.19	853500	44.19	down	down	correct
NK.US	NantKwest Inc	20210219	37.255	39.71	36.54	39.12	1453000	39.12	up	up	correct
NKLA.US	Nikola Corporation	20210219	20.56	21.58	20.41	21.36	6186100	21.36	up	down	incorrect
NKSH.US	National Bankshares Inc	20210219	32.81	34.09	32.81	33.35	17582	32.0777	up	up	correct
NKTR.US	Nektar Therapeutics	20210219	25	25.78	24.67	24.92	1104300	24.92	down	down	correct
NKTX.US	Nkarta Inc	20210219	55.59	57.99	54.92	56.01	167900	56.01	up	up	correct
NLOK.US	NortonLifeLock Inc	20210219	20.94	20.95	20.4	20.46	7062959	20.1692	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20210219	3.15	3.64	3.15	3.31	964783	3.31	up	down	incorrect
NLSPW.US	NLS Pharmaceutics AG	20210219	0.84	0.905	0.8301	0.8387	2133	0.8387	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20210219	12.83	13.54	12.83	13.2	158200	13.2	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210219	12.29	12.31	12.09	12.24	367430	11.1881	down	up	incorrect
NMIH.US	NMI Holdings Inc	20210219	22.59	23.43	22.23	23.39	1142062	23.39	up	up	correct
NMMC.US	North Mountain Merger Corp	20210219	10.79	10.79	10.65	10.7	3600	10.7	down	down	correct
NMMCU.US	North Mountain Merger Corp	20210219	11.25	11.25	11.25	11.25	50000	11.25
NMMCW.US	North Mountain Merger Corp	20210219	1.8	1.87	1.71	1.8	5691	1.8
NMRD.US	Nemaura Medical Inc	20210219	7.75	8.165	7.75	7.91	182400	7.91	up	up	correct
NMRK.US	Newmark Group Inc	20210219	9.4389	10.1	9.41	10.01	1717424	9.9788	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210219	3.19	3.32	2.83	2.87	169700	2.87	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210219	2	2.02	1.89	1.94	7536100	1.94	down	down	correct
NNBR.US	NN Inc	20210219	6.84	7.12	6.84	6.99	105055	6.99	up	up	correct
NNDM.US	Nano Dimension Ltd	20210219	14.02	14.59	13.6	13.87	23371500	13.87	down	down	correct
NNOX.US	Nano	20210219	57.45	59.494	54.51	56.85	2146800	56.85	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210219	11.34	11.43	11.12	11.245	232900	11.245	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20210219	13.1	13.35	12.83	12.83	22500	12.83	down	down	correct
NOACW.US	Natural Order Acquisition Corp	20210219	1.99	2.2	1.86	1.87	212200	1.87	down	down	correct
NODK.US	NI Holdings Inc	20210219	17.03	17.48	16.84	17.07	7600	17.07	up	up	correct
NOTV.US	Inotiv Inc	20210219	16.41	16.605	15.67	15.73	84908	15.73	down	down	correct
NOVN.US	Novan Inc	20210219	1.91	2.1	1.71	2.06	1546674	20.6	up	up	correct
NOVT.US	Novanta Inc	20210219	141.92	144.82	141.92	144.13	74703	144.13	up	up	correct
NPA.US	New Providence Acquisition Corp	20210219	19.29	20.24	18.71	19.35	1064000	19.35	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20210219	10.4	10.49	10.35	10.365	53400	10.365	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210219	5.4	5.57	5.33	5.39	128400	5.39	down	down	correct
NRC.US	National Research Corporation	20210219	48.69	49.99	48.53	49.32	44633	48.7954	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210219	34.82	35.93	34.82	35.93	29268	34.7213	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20210219	35.76	39.85	35.5	37.01	261900	37.01	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210219	16.86	16.86	16.86	16.86	0	15.7858
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210219	17.03	17.03	17.03	17.03	0	16.058
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210219	17.03	17.03	17.03	17.03	0	15.9246
NRXP.US	NRx Pharmaceuticals Inc	20210219	38.43	39	37.5	38.99	24200	38.99	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210219	10.89	11.2	9.3	9.8	115887	9.8	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20210219	83.25	85	82.58	83.57	239489	83.57	up	up	correct
NSPR.US	InspireMD Inc	20210219	16.5	18.75	15.3	17.85	1727107	17.85	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20210219	31	31.87	30.68	31.28	84500	31.28	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20210219	75.91	83.01	75.91	82.42	611418	82.42	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210219	7.71	8.01	7.71	8.01	3200	8.01	up	up	correct
NTAP.US	NetApp Inc	20210219	69.58	71.675	69.455	71.35	3231678	70.0649	up	up	correct
NTCT.US	NetScout Systems Inc	20210219	29.83	29.97	29.18	29.36	1606845	29.36	down	down	correct
NTES.US	NetEase Inc	20210219	124.78	126.58	122.72	123.89	1797076	122.9196	down	up	incorrect
NTGR.US	NETGEAR Inc	20210219	42.89	43.32	42.3	43.23	785948	43.23	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210219	16.71	16.8	15.52	16.3	56194	16.1039	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210219	68	73.37	67.515	72.37	1246900	72.37	up	down	incorrect
NTNX.US	Nutanix Inc	20210219	33.84	34.21	33.2	33.69	2003400	33.69	down	down	correct
NTRA.US	Natera Inc	20210219	115	121.31	114.59	119.61	646100	119.61	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210219	28	28	28	28	0	28
NTRS.US	Northern Trust Corporation	20210219	96.04	97.1	95.51	96.31	1070804	93.9445	up	up	correct
NTRSO.US	Northern Trust Corporation	20210219	26.32	26.41	26.28	26.4	16000	25.2764	up	up	correct
NTUS.US	Natus Medical Incorporated	20210219	25.91	25.91	24.88	25.505	206760	25.505	down	down	correct
NTWK.US	NetSol Technologies Inc	20210219	4.79	4.98	4.66	4.84	64800	4.84	up	up	correct
NUAN.US	Nuance Communications Inc	20210219	48.78	48.94	47.73	48.16	2781093	48.16	down	down	correct
NURO.US	NeuroMetrix Inc	20210219	4.4	5.2	4.32	4.63	1222900	4.63	up	up	correct
NUVA.US	NuVasive Inc	20210219	56.28	58.22	55.83	57.28	472809	57.28	up	up	correct
NUWE.US	Nuwellis Inc	20210219	8.83	9.1	8.61	8.68	61177	8.68	down	down	correct
NUZE.US	NuZee Inc	20210219	7.3	7.7	7.12	7.28	55600	7.28	down	down	correct
NVAX.US	Novavax Inc	20210219	284	292	275.6095	277.88	3452313	277.88	down	down	correct
NVCN.US	Neovasc Inc	20210219	1.97	1.97	1.77	1.86	7359400	1.86	down	down	correct
NVCR.US	NovoCure Limited	20210219	178.33	190.18	178.07	190.17	698400	190.17	up	up	correct
NVDA.US	NVIDIA Corporation	20210219	600.98	607.0799	593.868	597.06	6793103	149.1347	down	down	correct
NVEC.US	NVE Corporation	20210219	67.59	68.35	67.16	68.03	11724	65.2737	up	down	incorrect
NVEE.US	NV5 Global Inc	20210219	100.35	104.66	99.5	104	69087	104	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210219	58	58.969	57.766	57.774	1600	57.774	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20210219	3.36	3.5405	3.36	3.5	37506	3.5	up	down	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20210219	1.62	1.74	1.53	1.53	4553100	1.53	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210219	85.86	86.51	83.6	84.65	226225	84.65	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20210219	8.18	8.37	8.05	8.07	449900	8.07	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20210219	0.44	0.5	0.32	0.385	32500	0.385	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20210219	3.25	3.6	2.1	3.6	38282	3.6	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20210219	11.56	11.62	11.235	11.36	1091200	11.36	down	down	correct
NWBI.US	Northwest Bancshares Inc	20210219	13.79	13.95	13.76	13.91	596760	13.319	up	down	incorrect
NWE.US	NorthWestern Corporation	20210219	58.22	58.79	57.67	58.63	239041	56.2917	up	down	incorrect
NWFL.US	Norwood Financial Corp	20210219	23.9	24.39	23.87	24.17	13317	23.4442	up	up	correct
NWL.US	Newell Brands Inc	20210219	23.85	24.32	23.63	24.32	3184345	23.4369	up	up	correct
NWLI.US	National Western Life Group Inc	20210219	203.64	205.75	202.32	202.5	4516	202.1698	down	down	correct
NWPX.US	Northwest Pipe Company	20210219	32.44	33.39	32.44	32.97	32500	32.97	up	up	correct
NWS.US	News Corporation	20210219	22.78	22.78	22.3255	22.41	367707	22.2152	down	down	correct
NWSA.US	News Corporation	20210219	22.67	22.815	22.43	22.5	5040500	22.3114	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210219	18.99	19.15	18.61	18.99	851061	18.99
NXPI.US	NXP Semiconductors N.V	20210219	189.41	192.755	188.49	191.59	2193910	189.5033	up	up	correct
NXST.US	Nexstar Media Group Inc	20210219	124.96	126.89	124.48	124.62	451140	122.9374	down	down	correct
NXTC.US	NextCure Inc	20210219	13.09	13.64	13	13.34	101100	13.34	up	up	correct
NXTD.US	Nxt	20210219	2.73	3.12	2.56	2.66	66118003	26.6	down	down	correct
NXTP.US	Nextplay Technologies Inc	20210219	3.53	4.68	3.5	3.95	3549300	3.95	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20210219	3.98	4.09	3.98	4.09	2414808	3.7248	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210219	23.7801	23.87	23.72	23.72	7332	21.9555	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20210219	23.86	24	23.85	23.95	18367	22.1479	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20210219	23.8908	24.1	23.8908	24.04	2595	22.6856	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210219	3.18	3.33	3.17	3.22	130100	3.22	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210219	21.5	21.5	20.47	20.555	7147	20.555	down	down	correct
OAS.US	Oasis Petroleum Inc	20210219	51.49	53.3	50	51.99	110718	49.1674	up	up	correct
OBAS.US	Optibase Ltd	20210219	10.45	10.45	10.45	10.45	300	10.45
OBCI.US	Ocean Bio	20210219	10.37	10.475	9.76	9.885	86278	9.775	down	up	incorrect
OBLG.US	Oblong Inc	20210219	5.16	5.33	5.03	5.21	271300	5.21	up	up	correct
OBNK.US	Origin Bancorp Inc	20210219	33.03	34.035	33.03	33.82	38129	33.515	up	up	correct
OBSV.US	ObsEva SA	20210219	4.22	5.15	4.17	5.05	18282800	5.05	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210219	28.75	28.75	28.75	28.75	0	28.0587
OCAXU.US	OCA Acquisition Corp	20210219	10.405	10.47	10.4	10.45	222500	10.45	up	up	correct
OCC.US	Optical Cable Corporation	20210219	3.97	4.15	3.94	3.99	20200	3.99	up	up	correct
OCCI.US	OFS Credit Company Inc	20210219	14.6	14.99	14.26	14.9	60632	12.8068	up	up	correct
OCCIP.US	OFS Credit Company Inc	20210219	25.12	25.42	25.07	25.25	2569	23.9958	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210219	17.27	17.27	16.69	16.79	807100	16.79	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210219	20.89	21.44	20.08	21.33	338439	20.829	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20210219	27.5	27.5	27.35	27.35	2200	26.1024	down	down	correct
OCG.US	Oriental Culture Holding LTD	20210219	5.38	5.475	5.04	5.11	736900	5.11	down	down	correct
OCGN.US	Ocugen Inc	20210219	10.45	10.68	10.1	10.27	12469700	10.27	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210219	6.1	6.13	6.08	6.11	379768	5.6438	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20210219	19.6	20.5	18.95	19.22	1040258	19.22	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20210219	11.67	11.745	11.43	11.51	64963	11.51	down	down	correct
OCX.US	OncoCyte Corporation	20210219	5.55	6.5	5.55	6.34	1124700	6.34	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20210219	213.65	216.835	213.03	215.64	634915	215.0168	up	down	incorrect
ODP.US	The ODP Corporation	20210219	44.675	46.06	43.99	45	268090	45	up	up	correct
ODT.US	Odonate Therapeutics Inc	20210219	23.73	24.79	23.38	24.28	214000	24.28	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20210219	8.11	8.3	7.75	7.85	2839500	7.85	down	down	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210219	10.47	10.55	10.47	10.48	31400	10.48	up	up	correct
OESX.US	Orion Energy Systems Inc	20210219	9.72	10.11	9.64	9.89	369300	9.89	up	up	correct
OFED.US	Oconee Federal Financial Corp	20210219	22.75	22.75	22.75	22.75	672	22.4532
OFIX.US	Orthofix Medical Inc	20210219	42.04	43.79	41.46	42.01	106800	42.01	down	down	correct
OFLX.US	Omega Flex Inc	20210219	149.89	154.9999	148.55	151.77	5121	150.5042	up	up	correct
OFS.US	OFS Capital Corporation	20210219	7.65	7.71	7.58	7.625	14290	6.9638	down	down	correct
OFSSG.US	OFS Capital Corporation	20210219	25.65	25.66	25.29	25.4	6500	24.2522	down	down	correct
OFSSI.US	OFSSI	20210219	25.11	25.3	25	25.05	19500	23.9691	down	up	incorrect
OGI.US	OrganiGram Holdings Inc	20210219	3.48	3.69	3.385	3.52	17002200	3.52	up	up	correct
OIIM.US	O2Micro International Limited	20210219	8.41	8.7	8.32	8.67	287000	8.67	up	up	correct
OKTA.US	Okta Inc	20210219	286.78	290.6	283.95	288.36	958400	288.36	up	up	correct
OLB.US	The OLB Group Inc	20210219	7.27	7.5091	7.03	7.12	151437	7.12	down	up	incorrect
OLED.US	Universal Display Corporation	20210219	242.27	243.67	215	224.8	1205603	223.8792	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210219	96.72	97.45	93.05	94.84	616900	94.84	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20210219	50.79	54.45	49.55	53.64	69400	53.64	up	up	correct
OM.US	Outset Medical Inc	20210219	51.5	53.67	51.052	52.96	76800	52.96	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210219	47.97	48.35	47.43	47.45	38655	45.6523	down	down	correct
OMCL.US	Omnicell Inc	20210219	129.84	132.6	128.05	130.93	269910	130.93	up	up	correct
OMEG.US	Omega Alpha SPAC	20210219	10.68	10.7	10.53	10.65	42800	10.65	down	down	correct
OMER.US	Omeros Corporation	20210219	22.05	23.75	22.05	23.53	844730	23.53	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210219	8.09	8.11	7.89	7.89	39800	7.89	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210219	15.26	15.99	15.26	15.9	106644	14.423	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210219	9.75	9.99	8.55	8.75	12200	8.75	down	down	correct
ON.US	ON Semiconductor Corporation	20210219	40.43	41.9181	40.43	41.87	8362956	41.87	up	up	correct
ONB.US	Old National Bancorp	20210219	17.87	18.21	17.87	18.19	591317	17.6311	up	up	correct
ONCR.US	Oncorus Inc	20210219	17.48	18.24	17.14	17.55	574000	17.55	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20210219	6.8	6.96	6.75	6.85	123700	6.85	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20210219	7.76	7.83	7.41	7.48	929700	7.48	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210219	3.5	3.5	3.32	3.39	1742500	3.39	down	down	correct
ONDS.US	Ondas Holdings Inc	20210219	12.7	13.122	12.25	12.27	507300	12.27	down	down	correct
ONEM.US	1Life Healthcare Inc	20210219	55.88	57.62	55.49	56.67	706300	56.67	up	up	correct
ONEW.US	OneWater Marine Inc	20210219	36.01	36.145	35.04	35.6	59300	34.1011	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20210219	1.62	1.7	1.5	1.635	7099253	24.525	up	up	correct
ONVO.US	Organovo Holdings Inc	20210219	14.65	15.7	14.06	14.22	580000	14.22	down	down	correct
OPBK.US	OP Bancorp	20210219	8.91	9.38	8.91	9.33	52690	9.1133	up	up	correct
OPCH.US	Option Care Health Inc	20210219	18.96	19.33	18.81	18.92	558100	18.92	down	down	correct
OPEN.US	Opendoor Technologies Inc	20210219	32.46	33.48	31.24	31.58	8267500	31.58	down	down	correct
OPGN.US	OpGen Inc	20210219	2.99	2.99	2.82	2.88	1627900	2.88	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20210219	4.26	4.6	4.21	4.32	190200	4.32	up	up	correct
OPI.US	Office Properties Income Trust	20210219	24.43	25.15	24.09	24.74	243330	23.8014	up	up	correct
OPINL.US	Office Properties Income Trust	20210219	26.07	26.61	25.81	25.94	39400	24.8176	down	down	correct
OPK.US	OPKO Health Inc	20210219	5.09	5.33	4.66	4.81	16865200	4.81	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210219	14.12	14.12	13.76	13.8	16400	13.8	down	down	correct
OPOF.US	Old Point Financial Corporation	20210219	19.24	19.24	18.85	18.85	1127	18.4344	down	down	correct
OPRA.US	Opera Limited	20210219	13.45	13.68	12.88	13.57	347700	13.57	up	up	correct
OPRT.US	Oportun Financial Corporation	20210219	17.99	17.99	16.36	16.39	157700	16.39	down	down	correct
OPRX.US	OptimizeRx Corporation	20210219	59.57	62.9586	59	62.2	358170	62.2	up	up	correct
OPT.US	Opthea Limited	20210219	11.57	11.85	11.06	11.195	40118	11.195	down	down	correct
OPTN.US	OptiNose Inc	20210219	4.31	4.413	4.3	4.31	238300	4.31
ORGN.US	Origin Materials Inc	20210219	12.99	13.48	12.85	13.2	5649490	13.2	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20210219	13.23	13.69	13.115	13.31	423200	13.31	up	up	correct
ORGS.US	Orgenesis Inc	20210219	7.29	7.29	6.86	6.96	125200	6.96	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20210219	34.19	35.31	33.63	34.11	131700	34.11	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210219	460	464.57	452.85	460.41	686551	460.41	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20210219	10.56	10.7811	10.3701	10.61	279238	10.61	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20210219	18.41	18.69	18.38	18.68	12537	18.2428	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210219	7.53	8.03	7.53	7.88	1518200	7.88	up	down	incorrect
OSAT.US	Orbsat Corp Common Stock	20210219	3.4	3.75	3.4	3.75	207	18.75	up	up	correct
OSBC.US	Old Second Bancorp Inc	20210219	11.12	11.51	11.09	11.46	62106	11.3259	up	up	correct
OSIS.US	OSI Systems Inc	20210219	93.9	95.23	92.39	92.65	99100	92.65	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210219	4.34	4.43	4.25	4.3	275300	4.3	down	up	incorrect
OSPN.US	OneSpan Inc	20210219	25.61	26.35	25.19	25.84	219620	25.84	up	up	correct
OSS.US	One Stop Systems Inc	20210219	7.57	9.27	7.48	8.28	1228900	8.28	up	up	correct
OSTK.US	Overstock.com Inc	20210219	98.25	102.6	97.36	101.2	1770071	101.2	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210219	10.3	10.3	10.25	10.3	282800	10.3
OSUR.US	OraSure Technologies Inc	20210219	12.43	12.62	11.05	11.43	2911980	11.43	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210219	9.31	10.12	9.17	10.03	325700	10.03	up	up	correct
OTEL.US	Otelco Inc	20210219	11.58	11.58	11.58	11.58	700	11.58
OTEX.US	Open Text Corporation	20210219	46.84	46.93	46.09	46.64	446247	45.8336	down	up	incorrect
OTIC.US	Otonomy Inc	20210219	5.34	5.6	5.34	5.39	1053400	5.39	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20210219	2.45	2.55	2.34	2.43	2387800	2.43	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210219	1.14	1.3	1.14	1.19	32009	1.19	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210219	11.5	11.6	11.365	11.6	503200	11.6	up	down	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210219	2.45	2.49	2.34	2.45	290161	2.45
OTRA.US	OTR Acquisition Corp	20210219	10.46	10.46	10.28	10.33	5100	10.33	down	down	correct
OTRAU.US	OTR Acquisition Corp	20210219	10.92	10.95	10.92	10.95	10400	10.95	up	up	correct
OTRAW.US	OTR Acquisition Corp	20210219	1.45	1.49	1.3932	1.49	31017	1.49	up	up	correct
OTRK.US	Ontrak Inc	20210219	73	78.56	73	73.36	467348	73.36	up	up	correct
OTRKP.US	Ontrak Inc	20210219	24.948	24.99	24.83	24.845	19400	22.7806	down	down	correct
OTTR.US	Otter Tail Corporation	20210219	41.79	41.9948	41.565	41.85	95807	40.9621	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210219	23.67	24.55	23.67	24.48	38521	23.869	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210219	3.45	3.58	3.45	3.47	1287800	3.47	up	up	correct
OVLY.US	Oak Valley Bancorp	20210219	15.52	15.98	15.44	15.77	14596	15.6395	up	up	correct
OWSCX.US	OWSCX	20210219	20.92	20.92	20.92	20.92	0	20.333
OXBR.US	Oxbridge Re Holdings Limited	20210219	3.82	3.8799	3.66	3.7	634301	3.7	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210219	0.22	0.2277	0.1902	0.2089	119430	0.2089	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20210219	6.45	6.47	6.39	6.4	593074	5.8273	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20210219	25.305	25.4	25.25	25.25	4633	23.8826	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210219	23.96	23.99	23.81	23.95	14100	22.7383	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210219	3.82	3.93	3.82	3.89	195418	3.6027	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210219	25.39	25.4	25.2	25.2996	3476	23.7203	down	up	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20210219	25.41	25.52	25.41	25.51	1700	24.3643	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210219	24.31	25.25	22.5	23.05	133800	23.05	down	down	correct
OZK.US	Bank OZK	20210219	39.27	40.52	39.07	40.42	601904	39.5864	up	up	correct
OZON.US	Ozon Holdings PLC	20210219	62.42	66.87	61.88	66.48	1957800	66.48	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210219	8.23	8.42	8.1801	8.36	4380639	7.9174	up	up	correct
PAAS.US	Pan American Silver Corp	20210219	32.66	32.9	32.29	32.49	2357095	32.1068	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210219	43.665	44.3	42.04	43.03	4078145	43.03	down	down	correct
PACW.US	PacWest Bancorp	20210219	35.85	36.82	35.8142	36.76	909168	35.9071	up	up	correct
PACXU.US	Pioneer Merger Corp	20210219	11	11.015	10.9	10.9	187400	10.9	down	down	correct
PAE.US	PAE Incorporated	20210219	9.11	9.29	8.75	8.92	606900	8.92	down	up	incorrect
PAEWW.US	PAE Incorporated	20210219	2.35	2.39	2.35	2.38	2178	2.38	up	up	correct
PAGP.US	Plains GP Holdings L.P	20210219	8.34	8.555	8.2701	8.52	2127235	8.0916	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20210219	23.11	23.4925	22.5	22.88	234538	22.4262	down	down	correct
PAIC.US	Petra Acquisition Inc	20210219	10.37	10.375	10.3	10.34	36000	10.34	down	down	correct
PAICU.US	Petra Acquisition Inc	20210219	11.42	11.42	11.19	11.19	500	11.19	down	down	correct
PAICW.US	Petra Acquisition Inc	20210219	1.17	1.4	1.17	1.33	43018	1.33	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210219	2.19	2.19	2	2	5000	2	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20210219	9.7	10.33	9.7	10.17	320683	10.17	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210219	3.16	3.1842	3.08	3.12	43951	3.0246	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210219	396.04	403	394.01	396.9	1530436	396.9	up	up	correct
PAQCU.US	Provident Acquisition Corp	20210219	11.6	11.74	11.6	11.73	44100	11.73	up	up	correct
PASG.US	Passage Bio Inc	20210219	21.45	21.86	20.08	20.3	346200	20.3	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20210219	10.05	10.7402	10.05	10.36	6279	7.7171	up	down	incorrect
PATK.US	Patrick Industries Inc	20210219	80.81	82.43	80.6662	81.95	192746	81.1316	up	up	correct
PAVM.US	PAVmed Inc	20210219	4.68	4.83	4.42	4.57	5713400	4.57	down	up	incorrect
PAVMW.US	PAVmed Inc	20210219	1.59	1.59	1.4	1.425	28600	1.425	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210219	3.13	3.13	2.67	2.8899	106373	2.8899	down	up	incorrect
PAX.US	Patria Investments Limited	20210219	21.11	21.93	20.63	21.21	212300	20.317	up	up	correct
PAYA.US	Paya Holdings Inc	20210219	12.4	12.5	12.15	12.26	1030800	12.26	down	down	correct
PAYS.US	PaySign Inc	20210219	4.85	5.08	4.81	4.98	241000	4.98	up	up	correct
PAYX.US	Paychex Inc	20210219	90.68	91.55	89.8558	90.25	1746881	88.6593	down	down	correct
PBCT.US	People's United Financial Inc	20210219	15.37	15.7	15.37	15.68	2832465	15.188	up	up	correct
PBCTP.US	People's United Financial Inc	20210219	27.69	28.0699	27.47	27.47	11630	26.1179	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20210219	10.74	11.01	10.71	10.75	12700	10.75	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210219	13.0774	13.85	13.0394	13.75	5735	13.5693	up	up	correct
PBIP.US	Prudential Bancorp Inc	20210219	13.31	13.72	13.31	13.72	24492	13.4564	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20210219	5.32	5.65	5.113	5.27	303900	5.27	down	down	correct
PBPB.US	Potbelly Corporation	20210219	4.78	5.17	4.78	5.11	309339	5.11	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210219	4.93	6.2	4.9	5.67	1347300	5.67	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20210219	11.53	11.89	11.52	11.73	236500	11.73	up	up	correct
PCAR.US	PACCAR Inc	20210219	94.98	96.2	94.52	95.19	1489241	92.5131	up	down	incorrect
PCB.US	PCB Bancorp	20210219	13.83	13.94	13.44	13.52	29814	13.2819	down	down	correct
PCH.US	PotlatchDeltic Corporation	20210219	51.98	53.34	51.9	53.19	339068	48.1084	up	up	correct
PCOM.US	Points International Ltd	20210219	15.2	15.3	14.87	14.93	46900	14.93	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210219	74.62	76.17	73.9	75.87	313993	75.87	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20210219	10.375	11.61	10.25	10.89	147700	10.89	up	up	correct
PCSB.US	PCSB Financial Corporation	20210219	15.95	16.185	15.95	16.11	36413	15.9528	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20210219	26.66	27.9	26.66	26.85	151082	26.85	up	up	correct
PCTI.US	PCTEL Inc	20210219	7.96	8.1948	7.85	8.01	183109	7.8097	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210219	199.91	207.59	199.4	206.24	281571	206.24	up	up	correct
PCVX.US	Vaxcyte Inc	20210219	25.2	25.93	24.78	25.82	278400	25.82	up	up	correct
PCYG.US	Park City Group Inc	20210219	7.04	7.17	6.82	7.04	49788	7.04
PCYO.US	Pure Cycle Corporation	20210219	11.54	11.7	11.43	11.51	56060	11.51	down	down	correct
PDCE.US	PDC Energy Inc	20210219	28.01	28.8	27.9924	28.69	648907	28.1663	up	up	correct
PDCO.US	Patterson Companies Inc	20210219	30.89	31.96	30.52	31.63	810750	30.8591	up	up	correct
PDD.US	Pinduoduo Inc	20210219	200.09	204.39	195.01	195.98	4536200	195.98	down	down	correct
PDEX.US	Pro	20210219	27.05	27.05	26.43	26.43	21700	26.43	down	up	incorrect
PDFS.US	PDF Solutions Inc	20210219	20.69	20.69	18.21	18.33	584668	18.33	down	down	correct
PDLB.US	PDL Community Bancorp	20210219	9.97	10.42	9.97	10.41	17800	10.41	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20210219	5.01	5.25	4.67	5.05	660800	5.05	up	up	correct
PDSKX.US	PDSKX	20210219	26.34	26.34	26.34	26.34	0	25.7175
PDSRX.US	PDSRX	20210219	26.28	26.28	26.28	26.28	0	25.7071
PDSYX.US	PDSYX	20210219	26.43	26.43	26.43	26.43	0	25.8059
PEBK.US	Peoples Bancorp of North Carolina Inc	20210219	22.98	23.6973	22.98	23.18	15363	22.604	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210219	30.62	31.27	30.565	31.27	40444	30.2223	up	up	correct
PEGA.US	Pegasystems Inc	20210219	140.76	146.37	140	146.21	365961	146.0672	up	down	incorrect
PENN.US	Penn National Gaming Inc	20210219	117.47	122.2999	115.75	120.35	3624633	120.35	up	up	correct
PEP.US	PepsiCo Inc	20210219	135.01	135.12	132.285	132.51	5414944	128.7489	down	down	correct
PERI.US	Perion Network Ltd	20210219	22.4	22.83	21.7	22.63	1118350	22.63	up	up	correct
PESI.US	Perma	20210219	7.1	7.15	6.87	7.03	16600	7.03	down	down	correct
PETQ.US	PetIQ Inc	20210219	34.49	34.796	33.57	33.99	406900	33.99	down	up	incorrect
PETS.US	PetMed Express Inc	20210219	36.02	36.59	34.83	35.22	517636	34.164	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210219	11	11	10	10.5	3800	10.5	down	down	correct
PETZ.US	TDH Holdings Inc	20210219	3.6	4.1	3.5	3.6	1110300	3.6
PFALX.US	PFALX	20210219	9.49	9.49	9.49	9.49	0	9.1516
PFBC.US	Preferred Bank	20210219	52.39	53.18	52.39	53.18	57798	52.2611	up	up	correct
PFC.US	Premier Financial Corp	20210219	28.81	29.69	28.76	29.67	91367	28.9019	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210219	10.5	10.6	10.5	10.51	118300	10.51	up	up	correct
PFFLX.US	PFFLX	20210219	9.49	9.49	9.49	9.49	0	9.1633
PFG.US	Principal Financial Group Inc	20210219	53.91	55.23	53.805	55.1	1388111	53.0782	up	up	correct
PFHD.US	Professional Holding Corp	20210219	15.74	16.1	15.63	16	15900	16	up	up	correct
PFIE.US	Profire Energy Inc	20210219	1.23	1.26	1.17	1.17	299900	1.17	down	down	correct
PFIN.US	P&F Industries Inc	20210219	6.5	6.74	6.48	6.55	9500	6.55	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210219	39.08	40.55	39.08	40.4	15474	39.0751	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210219	9.49	9.49	9.49	9.49	0	8.9452
PFLT.US	PennantPark Floating Rate Capital Ltd	20210219	11.85	11.95	11.8	11.92	165751	11.0766	up	up	correct
PFMT.US	Performant Financial Corporation	20210219	1.45	1.5	1.39	1.4	299600	1.4	down	down	correct
PFSW.US	PFSweb Inc	20210219	7.33	7.59	7.33	7.52	61500	7.52	up	up	correct
PFX.US	Phenixfin Corporation	20210219	30.81	30.81	30.81	30.81	351	30.81
PFXNL.US	PhenixFIN Corporation	20210219	25.44	25.47	25.44	25.47	300	23.9778	up	up	correct
PGC.US	Peapack	20210219	26.2	26.94	26.04	26.78	55331	26.6613	up	up	correct
PGEN.US	Precigen Inc	20210219	7.88	8.16	7.64	7.81	942484	7.81	down	down	correct
PGNY.US	Progyny Inc	20210219	50.779	51.45	49.46	50.68	501400	50.68	down	down	correct
PGRWU.US	Progress Acquisition Corp	20210219	10.3	10.32	10.27	10.28	115400	10.28	down	down	correct
PHAR.US	Pharming Group NV	20210219	13.5	13.803	13.39	13.73	6500	13.73	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210219	4.69	4.79	4.39	4.48	245400	4.48	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210219	45.64	48.35	45.26	47.88	155500	47.88	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210219	5.77	5.818	5.025	5.48	548519	5.48	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210219	10.52	10.79	10.515	10.56	179700	10.56	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20210219	11.03	11.65	11.03	11.3	72600	11.3	up	up	correct
PHICW.US	Population Health Investment Co. Inc	20210219	2.2999	2.4	2.0701	2.17	37131	2.17	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20210219	4.1	4.17	3.8	3.89	2121100	3.89	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210219	0.8999	0.8999	0.6	0.6255	132547	0.6255	down	down	correct
PHUN.US	Phunware Inc	20210219	2.49	2.62	2.43	2.55	9036200	2.55	up	up	correct
PHUNW.US	Phunware Inc	20210219	0.6537	0.75	0.65	0.6533	38242	0.6533	down	down	correct
PHVS.US	Pharvaris N.V	20210219	31.19	37.11	30.785	35.91	132100	35.91	up	down	incorrect
PI.US	Impinj Inc	20210219	69.05	74.68	69.05	72.5	1418600	72.5	up	up	correct
PIIVX.US	PIIVX	20210219	38.99	38.99	38.99	38.99	0	38.99
PINC.US	Premier Inc	20210219	33.38	33.84	33.28	33.83	287507	33.102	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210219	2.9	2.94	2.81	2.84	386800	2.84	down	down	correct
PIXY.US	ShiftPixy Inc	20210219	3.59	3.64	3.5	3.55	225000	3.55	down	down	correct
PKBK.US	Parke Bancorp Inc	20210219	18.69	18.9973	18.69	18.9	13042	18.4706	up	down	incorrect
PKOH.US	Park	20210219	30.95	32.89	30.95	32.43	26108	31.988	up	up	correct
PLAB.US	Photronics Inc	20210219	13.07	13.36	13.07	13.33	289568	13.33	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20210219	37.68	39.65	37.57	38.89	1164975	38.89	up	up	correct
PLBC.US	Plumas Bancorp	20210219	23.87	24.78	23.87	24.78	8279	24.453	up	up	correct
PLBY.US	PLBY Group Inc	20210219	14.66	15.3	14.25	14.32	342300	14.32	down	up	incorrect
PLCE.US	The Children's Place Inc	20210219	70.75	70.86	67.64	68.15	464562	68.15	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210219	1.31	1.44	1.29	1.38	1362300	1.38	up	up	correct
PLL.US	Piedmont Lithium Inc	20210219	55.74	61.5	55.74	59.4	806100	59.4	up	up	correct
PLMR.US	Palomar Holdings Inc	20210219	103.41	103.41	99.04	99.79	222100	99.79	down	down	correct
PLPC.US	Preformed Line Products Company	20210219	67.64	70.6637	67.64	68.4	22862	67.594	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20210219	30.41	33.62	30.05	33.16	110991	33.16	up	up	correct
PLSE.US	Pulse Biosciences Inc	20210219	34.91	36.76	34.44	35.46	118700	35.46	up	up	correct
PLTK.US	Playtika Holding Corp	20210219	32.56	33.43	32.22	32.36	537900	32.36	down	down	correct
PLUG.US	Plug Power Inc	20210219	53.19	57.78	52.6	55.89	34660200	55.89	up	up	correct
PLUS.US	ePlus inc	20210219	88.4	90.37	87.275	89.62	221642	44.81	up	up	correct
PLXP.US	PLx Pharma Inc	20210219	8.11	8.4961	7.56	7.62	244258	7.62	down	up	incorrect
PLXS.US	Plexus Corp	20210219	81.39	83.52	81.39	83.04	157200	83.04	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210219	6.9	7.23	6.81	7.12	1449200	7.12	up	up	correct
PMAAX.US	PMAAX	20210219	11.65	11.65	11.65	11.65	0	11.4839
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210219	0.0207	0.0235	0.0207	0.0224	8565	33.6017	up	up	correct
PMD.US	Psychemedics Corporation	20210219	7.33	7.44	7.3	7.38	17150	7.328	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20210219	1.65	1.7	1.56	1.59	181000	1.59	down	down	correct
PMFLX.US	PMFLX	20210219	11.65	11.65	11.65	11.65	0	11.4439
PMGMU.US	Priveterra Acquisition Corp	20210219	10.37	10.42	10.35	10.41	125600	10.41	up	down	incorrect
PMIFX.US	PMIFX	20210219	9.76	9.76	9.76	9.76	0	9.1652
PMTS.US	CPI Card Group Inc. Common Stock	20210219	7.07	7.27	7.07	7.22	3200	7.22	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210219	40.56	42.83	40.07	41.98	61300	41.98	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20210219	9.99	9.99	9.99	9.99	0	9.99
PNFP.US	Pinnacle Financial Partners Inc	20210219	79.37	81.19	79.0939	81.15	361585	80.6799	up	down	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20210219	27.18	27.34	27.13	27.13	17500	25.94	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210219	5.64	5.71	5.58	5.69	249864	5.2894	up	up	correct
PNNTG.US	PNNTG	20210219	25.44	25.44	25.25	25.38	1900	24.3675	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20210219	45	45.63	44.99	44.99	1600	44.99	down	down	correct
PNT.US	POINT Biopharma Global Inc	20210219	15.53	15.53	14.8	14.8	2505	14.8	down	down	correct
PNTG.US	The Pennant Group Inc	20210219	56.21	61.15	56.21	59.07	113500	59.07	up	up	correct
POAI.US	Predictive Oncology Inc	20210219	1.95	2.06	1.8	1.82	6791900	1.82	down	down	correct
PODD.US	Insulet Corporation	20210219	276.04	280.9	272.525	274.03	225255	274.03	down	down	correct
POLA.US	Polar Power Inc	20210219	14.9	16.95	14.87	15.8	1588400	15.8	up	up	correct
POOL.US	Pool Corporation	20210219	329.96	332.54	325.42	326.08	363450	323.884	down	down	correct
POPM.US	PopMail.com Inc	20210219	0.0001	0.0001	0.0001	0.0001	0	0.0001
POSH.US	Poshmark Inc	20210219	69.6	72.9	69.32	71	440800	71	up	up	correct
POWI.US	Power Integrations Inc	20210219	92.55	95.96	92.55	95.19	566240	94.6535	up	up	correct
POWL.US	Powell Industries Inc	20210219	28.5	29.05	28.13	29.05	37156	28.2929	up	up	correct
POWRU.US	Powered Brands	20210219	10.67	10.67	10.55	10.58	24000	10.58	down	down	correct
POWW.US	AMMO Inc	20210219	7.73	8.25	7.55	7.7	2178100	7.7	down	up	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20210219	38.06	38.74	37.75	38.65	595766	37.7512	up	up	correct
PPBT.US	Purple Biotech Ltd	20210219	6.07	6.15	5.81	5.93	491900	5.93	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210219	22.68	22.8	22.41	22.47	648700	22.47	down	down	correct
PPD.US	PPD Inc	20210219	36.72	37.25	36.345	36.9	578069	36.9	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210219	10.79	10.86	10.7	10.7	57500	10.7	down	down	correct
PPIH.US	Perma	20210219	7.15	7.5	7.15	7.32	34500	7.32	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20210219	9.08	10.2403	8.24	8.32	2221637	8.1133	down	down	correct
PPTA.US	Midas Gold Corp.	20210219	9.31	9.45	8.31	8.6	91500	8.6	down	down	correct
PRAA.US	PRA Group Inc	20210219	35.91	36.445	35.81	35.98	166792	35.98	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20210219	51.66	52.6	49.39	50.01	43600	50.01	down	down	correct
PRCH.US	Porch Group Inc	20210219	20.7	21.77	20.29	21.18	1640400	21.18	up	up	correct
PRDEX.US	PREDEX Funds	20210219	25.35	25.35	25.35	25.35	0	24.5504
PRDO.US	Perdoceo Education Corporation	20210219	13.42	13.85	13.38	13.5	286600	13.5	up	up	correct
PRFT.US	Perficient Inc	20210219	58.66	59.9	57.635	59.32	872942	59.32	up	down	incorrect
PRFX.US	PainReform Ltd	20210219	5.85	7.25	5.83	6.5	746300	6.5	up	down	incorrect
PRGS.US	Progress Software Corporation	20210219	44.92	45.82	44.51	44.98	447647	44.3042	up	up	correct
PRIM.US	Primoris Services Corporation	20210219	31.62	32.35	31.36	32.01	442819	31.7287	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20210219	38.68	38.68	38.68	38.68	0	38.68
PRLD.US	Prelude Therapeutics Incorporated	20210219	76.37	78.91	74.364	76.96	84100	76.96	up	up	correct
PRLVX.US	PRLVX	20210219	38.39	38.39	38.39	38.39	0	38.39
PROC.US	Procaps Group S.A. Ordinary Shares	20210219	10.481	10.74	10.43	10.528	56500	10.528	up	up	correct
PROF.US	Profound Medical Corp	20210219	25.3	25.3	24.6	24.91	89900	24.91	down	down	correct
PROG.US	Progenity Inc	20210219	5.38	5.75	5.36	5.59	276600	5.59	up	up	correct
PROV.US	Provident Financial Holdings Inc	20210219	15.7	16.09	15.7	15.9	13247	15.5148	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20210219	10.14	10.41	9.48	9.5	163518	9.0526	down	down	correct
PRPL.US	Purple Innovation Inc	20210219	39.02	40.36	39.02	40.05	858100	40.05	up	down	incorrect
PRPO.US	Precipio Inc	20210219	3.21	3.26	3.08	3.18	299000	3.18	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210219	4.76	5.097	4.76	4.96	424100	4.96	up	up	correct
PRSRU.US	Prospector Capital Corp	20210219	11.3	11.4	11.11	11.18	876800	11.18	down	down	correct
PRTA.US	Prothena Corporation plc	20210219	23.86	25.05	22.47	23.25	654924	23.25	down	down	correct
PRTC.US	PureTech Health plc	20210219	58	58	58	58	0	58
PRTH.US	Priority Technology Holdings Inc	20210219	8.33	8.68	8.32	8.49	30100	8.49	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210219	7.62	7.73	7.44	7.55	376400	7.55	down	down	correct
PRTS.US	CarParts.com Inc	20210219	19.52	19.91	19.02	19.5	1630800	19.5	down	down	correct
PRVB.US	Provention Bio Inc	20210219	14.36	15.11	14.23	14.85	509500	14.85	up	up	correct
PSEC.US	Prospect Capital Corporation	20210219	7.46	7.68	7.46	7.59	4257115	7.0064	up	up	correct
PSHG.US	Performance Shipping Inc	20210219	6.92	7.08	6.82	6.88	38200	6.88	down	down	correct
PSMT.US	PriceSmart Inc	20210219	99.39	101.405	99.39	99.97	125636	99.5577	up	up	correct
PSNL.US	Personalis Inc	20210219	39	40.5	38.42	38.76	671800	38.76	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20210219	18.82	18.82	18.82	18.82	0	18.2105
PSTI.US	Pluristem Therapeutics Inc	20210219	7.24	7.41	7.11	7.22	394400	7.22	down	down	correct
PSTV.US	Plus Therapeutics Inc	20210219	3.45	3.74	3.4	3.61	707200	3.61	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210219	10.43	10.99	10.16	10.81	284258	10.81	up	up	correct
PT.US	Pintec Technology Holdings Limited	20210219	2.1	2.17	1.82	2.1	1500500	2.1
PTC.US	PTC Inc	20210219	144.36	147.67	143.96	146.73	467905	146.73	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210219	59.11	60.43	57.9	58.08	534721	58.08	down	down	correct
PTDEX.US	PREDEX	20210219	25.46	25.46	25.46	25.46	0	24.7038
PTE.US	PolarityTE Inc	20210219	1.62	1.6389	1.56	1.58	3547824	1.58	down	down	correct
PTEN.US	Patterson	20210219	6.14	6.37	6.07	6.28	1500133	6.2156	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210219	25.89	27.05	25.5	25.63	227700	25.63	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210219	10.4	10.55	10.38	10.55	50300	10.55	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210219	11.003	11.06	10.97	11	28700	11	down	down	correct
PTICW.US	PropTech Investment Corporation II	20210219	2.02	2.08	1.9	2	13600	2	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210219	6	7	5.5	5.5	749	5.5	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20210219	21.1	21.3	20	20.1	39610	18.6813	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210219	4.36	4.67	4.36	4.6	2900	4.6	up	down	incorrect
PTON.US	Peloton Interactive Inc	20210219	139.66	141.67	137.85	139.71	4225500	139.71	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210219	3.85	3.935	3.68	3.74	40600	3.74	down	down	correct
PTRA.US	Proterra Inc	20210219	24.21	25.5	23.5	24.01	2353003	24.01	down	down	correct
PTRAW.US	Proterra Inc	20210219	8.5	8.89	8.31	8.45	302900	8.45	down	up	incorrect
PTRS.US	Partners Bancorp	20210219	6.99	7.08	6.93	7	43335	6.9138	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210219	57.35	59.9804	56.5	59.3	8734	29.65	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20210219	16.34	17.1	16.14	16.35	339200	16.0067	up	up	correct
PUBM.US	PubMatic Inc	20210219	47.43	48.9	46.5	46.71	289067	46.71	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20210219	10.64	10.73	10.56	10.71	91000	10.71	up	up	correct
PULM.US	Pulmatrix Inc	20210219	1.8	1.97	1.74	1.92	5220300	1.92	up	down	incorrect
PUYI.US	Puyi Inc	20210219	6.603	7.8	6.498	7.26	82200	7.26	up	up	correct
PVAC.US	Penn Virginia Corporation	20210219	14.3	14.73	13.55	13.79	354300	13.79	down	down	correct
PVBC.US	Provident Bancorp Inc	20210219	12.35	12.45	12.33	12.43	52701	12.3451	up	up	correct
PWDEX.US	PREDEX	20210219	25.46	25.46	25.46	25.46	0	24.7038
PWFL.US	PowerFleet Inc	20210219	7.75	8.02	7.74	7.9	168421	7.9	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20210219	22.59	22.815	22.51	22.8	11255	21.6749	up	up	correct
PWP.US	Perella Weinberg Partners	20210219	11.09	11.35	11	11.24	111200	11.1195	up	down	incorrect
PXLW.US	Pixelworks Inc	20210219	3.99	4.07	3.82	3.85	462300	3.85	down	down	correct
PXS.US	Pyxis Tankers Inc	20210219	1.88	2.04	1.83	1.88	2119400	1.88
PXSAP.US	Pyxis Tankers Inc	20210219	22.7695	23.945	22.5	23.6213	9025	21.9226	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20210219	0.54	0.6001	0.4955	0.5101	27029	0.5101	down	down	correct
PYPD.US	PolyPid Ltd	20210219	13.99	14.01	13.82	14	51900	14	up	up	correct
PYPL.US	PayPal Holdings Inc	20210219	292.12	293.94	285.46	286.92	9397600	286.92	down	up	incorrect
PYR.US	PyroGenesis Canada Inc	20210219	8.87	9.5	8.87	9.43	428883	9.43	up	up	correct
PZZA.US	Papa John's International Inc	20210219	102.23	104.24	102.12	103.68	270667	102.8841	up	up	correct
QADA.US	QAD Inc	20210219	66.65	67.34	65.81	66.62	41118	66.4992	down	down	correct
QADB.US	QAD Inc	20210219	45.25	45.25	45.25	45.25	243	45.1643
QCOM.US	QUALCOMM Incorporated	20210219	144.78	145.85	143.49	144.94	10012500	142.3169	up	down	incorrect
QCRH.US	QCR Holdings Inc	20210219	40.49	41.57	40.49	41.45	48623	41.2522	up	down	incorrect
QDEL.US	Quidel Corporation	20210219	193.07	193.07	181.5001	182.59	2510049	182.59	down	down	correct
QFIN.US	360 DigiTech Inc	20210219	30.85	32.25	29.52	30.64	4087913	30.2263	down	down	correct
QH.US	Quhuo Limited	20210219	8.88	9.17	8.71	8.95	181900	8.95	up	up	correct
QIWI.US	QIWI plc	20210219	11.36	11.52	11.26	11.49	276561	10.2087	up	up	correct
QK.US	Q&K International Group Limited	20210219	3.08	3.297	2.97	3.14	111400	3.14	up	down	incorrect
QLGN.US	Qualigen Therapeutics Inc	20210219	4	4.04	3.92	3.97	792100	3.97	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210219	7.08	7.249	6.91	6.93	282300	6.93	down	down	correct
QLYS.US	Qualys Inc	20210219	102.52	103.96	101.28	102.47	837547	102.47	down	down	correct
QMCO.US	Quantum Corporation	20210219	8.52	8.63	8.33	8.4	329500	8.4	down	down	correct
QNST.US	QuinStreet Inc	20210219	24.48	25.058	24.48	24.6	310989	24.6	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210219	27.19	27.35	27.16	27.27	109922	25.6426	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20210219	3.2	3.25	3.16	3.24	19100	3.24	up	up	correct
QRTEA.US	Qurate Retail Inc	20210219	13.025	13.235	12.92	13.195	2579365	11.5983	up	up	correct
QRTEB.US	Qurate Retail Inc	20210219	13.63	13.63	13	13.2	13113	11.6934	down	up	incorrect
QRTEP.US	Qurate Retail Inc	20210219	100.39	100.39	99.88	100	127000	92.6635	down	down	correct
QRVO.US	Qorvo Inc	20210219	174.48	180.23	173.575	179.39	1783314	179.39	up	up	correct
QS.US	WT	20210219	65.8	67.19	61.47	62.26	19618316	62.26	down	down	correct
QTNT.US	Quotient Limited	20210219	5.23	5.5	5.18	5.5	813700	5.5	up	up	correct
QTRX.US	Quanterix Corporation	20210219	87.9	92.57	87.01	90.64	420700	90.64	up	up	correct
QTT.US	Qutoutiao Inc	20210219	4.55	4.9	4.46	4.66	5229528	46.6	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20210219	11.26	11.26	10.03	10.99	164000	10.99	down	down	correct
QUIK.US	QuickLogic Corporation	20210219	7.78	9	7.1	8.96	1540500	8.96	up	up	correct
QUMU.US	Qumu Corporation	20210219	9.23	9.79	9.19	9.71	125700	9.71	up	up	correct
QURE.US	uniQure N.V	20210219	35.02	37.14	34.81	36.22	501058	36.22	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20210219	13.67	14.41	13.6	14.21	773300	14.21	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20210219	13.68	14.26	13.62	14.2	325500	14.2	up	down	incorrect
RAIL.US	FreightCar America Inc	20210219	3.55	3.78	3.53	3.71	128008	3.71	up	up	correct
RAND.US	Rand Capital Corporation	20210219	15.4762	15.95	15.28	15.65	3821	15.375	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210219	20.11	20.68	19.8	20.18	83700	20.18	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20210219	143.84	149.97	143.84	148.14	656931	148.14	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20210219	1.39	1.46	1.37	1.4	395000	1.4	up	up	correct
RAVN.US	Raven Industries Inc	20210219	40.52	41.25	39.32	41.16	375264	41.16	up	up	correct
RBB.US	RBB Bancorp	20210219	18.63	19.13	18.3769	19.08	56049	18.7703	up	up	correct
RBBN.US	Ribbon Communications Inc	20210219	10.25	10.3592	9.615	9.63	1052603	9.63	down	down	correct
RBCAA.US	Republic Bancorp Inc	20210219	40.54	42.49	40.54	42.08	32505	41.0362	up	up	correct
RBCN.US	Rubicon Technology Inc	20210219	11.25	11.25	10.52	10.73	18900	10.73	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20210219	9.73	9.82	9.53	9.82	6700	9.82	up	up	correct
RBNC.US	Reliant Bancorp Inc	20210219	20.68	21.89	20.68	21.77	36227	21.5114	up	up	correct
RCAT.US	Red Cat Holdings Inc	20210219	4.71	5.3	4.4	4.77	29645	4.77	up	up	correct
RCEL.US	AVITA Medical Inc	20210219	24.7	25.84	24.7	25.74	72515	25.74	up	up	correct
RCHG.US	Recharge Acquisition Corp	20210219	10.3	10.38	10.26	10.34	30381	10.34	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210219	11	11	11	11	600	11
RCHGW.US	Recharge Acquisition Corp	20210219	1.51	1.5999	1.51	1.5542	57092	1.5542	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210219	10.76	10.76	10.76	10.76	0	10.0782
RCICX.US	Resource Credit Income Fund Class C	20210219	10.87	10.87	10.87	10.87	0	10.2617
RCII.US	Rent	20210219	51.76	52.57	51.6	52.42	390787	51.2254	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210219	10.79	10.79	10.79	10.79	0	10.1078
RCILX.US	RCILX	20210219	10.75	10.75	10.75	10.75	0	10.1054
RCIWX.US	Resource Credit Income Fund Class W Shar	20210219	10.76	10.76	10.76	10.76	0	10.1148
RCKT.US	Rocket Pharmaceuticals Inc	20210219	54.27	59.85	54.27	57.12	451800	57.12	up	up	correct
RCKY.US	Rocky Brands Inc	20210219	36.52	36.995	35.3	35.63	75752	35.1661	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210219	10.3	10.31	10.25	10.26	285300	10.26	down	down	correct
RCM.US	R1 RCM Inc	20210219	30.41	30.67	29.1	29.19	1260380	29.19	down	down	correct
RCMT.US	RCM Technologies Inc	20210219	4.86	5.04	4.71	4.78	906000	4.78	down	down	correct
RCON.US	Recon Technology Ltd	20210219	2.95	3.05	2.8	2.81	1609600	2.81	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210219	3.2315	3.37	3.06	3.11	61488	7.775	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210219	10.36	10.39	10.28	10.31	4500	10.31	down	down	correct
RDCM.US	RADCOM Ltd	20210219	10.68	10.83	10.08	10.76	71900	10.76	up	up	correct
RDFN.US	Redfin Corporation	20210219	88.88	96.81	88	96.59	2486000	96.59	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210219	10.32	11.21	10.32	10.91	495015	10.91	up	up	correct
RDI.US	Reading International Inc	20210219	6.65	6.8	6.6	6.74	34000	6.74	up	up	correct
RDIB.US	Reading International Inc	20210219	22	22	22	22	0	22
RDNT.US	RadNet Inc	20210219	17.75	18.48	17.7	18.44	158793	18.44	up	up	correct
RDUS.US	Radius Health Inc	20210219	18.41	19.09	18.06	18.69	260357	18.69	up	up	correct
RDVT.US	Red Violet Inc	20210219	25.98	26.93	25.745	25.91	89600	25.91	down	down	correct
RDWR.US	Radware Ltd	20210219	27.12	27.535	26.8	27.35	216002	27.35	up	up	correct
REAL.US	The RealReal Inc	20210219	28.29	29.43	27.99	28.22	1693600	28.22	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210219	2.26	2.27	2.1928	2.24	91399	2.2399	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210219	6	6.03	5.9	5.965	12800	5.965	down	down	correct
REE.US	REE Automotive Ltd.	20210219	12.91	13.31	12.23	12.32	835200	12.32	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210219	3.36	3.69	3.3	3.32	300800	3.32	down	down	correct
REED.US	Reed's Inc	20210219	1.31	1.33	1.27	1.27	691200	1.27	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20210219	5.33	5.45	4.95	5.03	344000	5.03	down	up	incorrect
REG.US	Regency Centers Corporation	20210219	53.5	53.83	52.5999	52.8	1145141	50.9117	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20210219	95.01	99.56	94.63	96.95	964594	96.95	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20210219	478.25	483.68	470.27	470.37	1129917	470.37	down	down	correct
REKR.US	Rekor Systems Inc	20210219	16.75	17.51	16.69	16.95	1259200	16.95	up	up	correct
RELI.US	Reliance Global Group Inc	20210219	4.4	4.5	4.22	4.35	167203	4.35	down	down	correct
RELIW.US	Reliance Global Group Inc	20210219	1.2	1.205	1.05	1.13	19458	1.13	down	down	correct
RELL.US	Richardson Electronics Ltd	20210219	6.56	7.79	6.56	6.77	1155417	6.6309	up	up	correct
REPH.US	Recro Pharma Inc	20210219	4.23	4.595	4.16	4.56	438600	4.56	up	up	correct
REPL.US	Replimune Group Inc	20210219	36.26	38.215	36	37.92	194500	37.92	up	up	correct
RESN.US	Resonant Inc	20210219	6.46	7	6.45	6.68	2097700	6.68	up	down	incorrect
RETA.US	Reata Pharmaceuticals Inc	20210219	121.85	125.93	119.56	125.28	199000	125.28	up	down	incorrect
RETO.US	ReTo Eco	20210219	1.2	1.25	1.18	1.18	7255900	1.18	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210219	29.73	30	29.07	29.33	426800	28.4413	down	down	correct
RFIL.US	RF Industries Ltd	20210219	6	6.3	5.86	6.05	51700	6.05	up	up	correct
RGCO.US	RGC Resources Inc	20210219	23.31	23.31	22.78	22.99	29977	22.4461	down	down	correct
RGEN.US	Repligen Corporation	20210219	217.14	219.57	213.51	214.35	341480	214.35	down	down	correct
RGLD.US	Royal Gold Inc	20210219	108.58	108.95	106.78	107.82	958335	106.8989	down	up	incorrect
RGLS.US	Regulus Therapeutics Inc	20210219	1.84	1.85	1.72	1.85	3495800	1.85	up	up	correct
RGNX.US	REGENXBIO Inc	20210219	42.5	44.66	42.06	43.22	257800	43.22	up	up	correct
RGP.US	Resources Connection Inc	20210219	12.33	12.5	12.2	12.34	195400	12.0216	up	up	correct
RIBT.US	RiceBran Technologies	20210219	1.26	1.26	1.135	1.2	471878	1.2	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210219	58	64	57.8006	60.94	116664	60.795	up	up	correct
RIDE.US	Lordstown Motors Corp	20210219	24.59	25.68	24.23	24.76	5574100	24.76	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210219	4.9	5.1	4.59	4.66	6221700	4.66	down	down	correct
RILY.US	B. Riley Financial Inc	20210219	52.86	56.75	52.86	56.45	262981	52.1826	up	up	correct
RILYM.US	RILYM	20210219	25.35	25.45	25.306	25.39	12900	24.235	up	up	correct
RILYN.US	B. Riley Financial Inc	20210219	25.65	25.65	25.05	25.42	20700	24.2596	down	down	correct
RILYP.US	B. Riley Financial Inc	20210219	26.4	26.4	26.31	26.395	3100	25.1562	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210219	25.4	25.5	25.35	25.373	20900	24.2661	down	down	correct
RIOT.US	Riot Blockchain Inc	20210219	68.8	77.82	67.42	71.33	74750400	71.33	up	down	incorrect
RIVE.US	Riverview Financial Corporation	20210219	9.02	9.52	9.02	9.52	1600	9.52	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20210219	3.48	3.675	3.4	3.67	1758900	3.67	up	up	correct
RLAY.US	Relay Therapeutics Inc	20210219	43.64	46.4	42.71	43.61	554600	43.61	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210219	35.21	37.49	35.21	37.35	61752	37.35	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210219	12.94	13.02	12.77	13	17700	12.3166	up	up	correct
RMBL.US	RumbleON Inc	20210219	43.67	43.788	41.82	43.365	19700	43.365	down	down	correct
RMBS.US	Rambus Inc	20210219	22.05	22.3	21.93	22.06	1021539	22.06	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210219	5.49	5.675	5.4193	5.66	116352	5.66	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210219	10.8	10.83	10.75	10.76	1048600	10.76	down	down	correct
RMNI.US	Rimini Street Inc	20210219	8.11	8.36	8.08	8.355	197400	8.355	up	up	correct
RMR.US	The RMR Group Inc	20210219	37.55	39.4	37.39	38.63	56738	32.0978	up	down	incorrect
RMRM.US	RMR Mortgage Trust	20210219	12.6	12.97	12.51	12.53	31200	12.0538	down	down	correct
RMTI.US	Rockwell Medical Inc	20210219	1.6	1.73	1.6	1.63	1958400	1.63	up	up	correct
RNA.US	Avidity Biosciences Inc	20210219	22.35	27.24	22.23	25.87	2042071	25.87	up	up	correct
RNDB.US	Randolph Bancorp Inc	20210219	20.19	20.32	19.8	19.99	10084	19.8751	down	down	correct
RNLX.US	Renalytix Plc	20210219	24.99	25.73	23.61	24.31	42100	24.31	down	down	correct
RNST.US	Renasant Corporation	20210219	39.14	39.63	39.07	39.44	239566	38.5488	up	up	correct
RNW.US	Renew Energy Global PLC	20210219	11.52	11.7	11.41	11.58	311500	11.58	up	up	correct
RNWK.US	RealNetworks Inc	20210219	3.32	3.6	3.3	3.55	919900	3.55	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210219	3.25	3.38	3.1	3.14	113800	3.14	down	down	correct
ROAD.US	Construction Partners Inc	20210219	27.1	27.71	26.93	27.39	272100	27.39	up	up	correct
ROCC.US	Ranger Oil Corporation	20210219	11.4	11.58	11.35	11.48	164700	11.48	up	up	correct
ROCK.US	Gibraltar Industries Inc	20210219	95.66	96.95	95.1	96.79	102000	96.79	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20210219	15.57	15.94	15.56	15.765	675238	15.3201	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210219	10.5	10.73	10.41	10.59	869700	10.59	up	down	incorrect
ROKU.US	Roku Inc	20210219	462.03	472.826	442.77	467.31	7678100	467.31	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210219	185.18	190.79	185.18	190.08	104079	190.08	up	up	correct
ROOT.US	Root Inc	20210219	18.72	18.76	17.6	17.81	2139869	17.81	down	down	correct
ROST.US	Ross Stores Inc	20210219	120.29	120.88	118.665	118.95	1755480	117.7965	down	down	correct
ROVR.US	Rover Group Inc	20210219	10.65	10.87	10.59	10.63	312905	10.63	down	down	correct
RPAY.US	Repay Holdings Corporation	20210219	24.05	24.41	23.84	24.22	996100	24.22	up	down	incorrect
RPD.US	Rapid7 Inc	20210219	81.67	84.395	81.67	83.13	585000	83.13	up	down	incorrect
RPRX.US	Royalty Pharma plc	20210219	46.9	48.01	46.62	47.51	1440980	46.9193	up	up	correct
RPTX.US	Repare Therapeutics Inc	20210219	31.54	33.359	31.54	32.51	132600	32.51	up	up	correct
RRBI.US	Red River Bancshares Inc	20210219	48.55	51.39	48.55	51	18800	50.7364	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20210219	28.91	29.97	28.34	29.35	280786	29.35	up	up	correct
RRR.US	Red Rock Resorts Inc	20210219	28.78	29.39	28.5828	29.2	509816	27.4725	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20210219	7.4	7.4	7	7.32	1300	7.32	down	down	correct
RSSS.US	Research Solutions Inc	20210219	2.44	2.44	2.35	2.41	117200	2.41	down	down	correct
RSVR.US	Reservoir Media Inc	20210219	11.4	11.58	11.35	11.48	164700	11.48	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20210219	2.65	2.9	2.64	2.66	107300	2.66	up	up	correct
RTLR.US	Rattler Midstream LP	20210219	10.14	10.49	10.06	10.25	90300	9.453	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20210219	12.24	12.81	12.04	12.64	380633	12.64	up	up	correct
RUN.US	Sunrun Inc	20210219	69.36	72.18	68.01	68.5	6912500	68.5	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20210219	39.67	41.555	39.55	41.19	282403	40.5524	up	up	correct
RUSHB.US	Rush Enterprises Inc	20210219	36.56	39.51	36.56	38.59	19894	37.9525	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210219	20.68	20.87	20.375	20.67	750768	20.67	down	down	correct
RVMD.US	Revolution Medicines Inc	20210219	44.78	45.84	44.5	44.74	476300	44.74	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210219	28.2	29.0926	27.85	28	532199	28	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210219	8.62	8.65	8.3	8.65	9900	8.65	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210219	0.71	0.71	0.6704	0.6705	13171	0.6705	down	down	correct
RVSB.US	Riverview Bancorp Inc	20210219	5.64	5.78	5.64	5.73	37026	5.6064	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20210219	3.86	4.45	3.81	4.12	3473400	4.12	up	up	correct
RXT.US	Rackspace Technology Inc	20210219	22.05	22.68	20.77	20.93	10348550	20.93	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210219	104.97	106.21	104.56	105.14	634663	105.14	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210219	28.2	28.57	26.73	27.22	687700	27.22	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210219	27.87	27.945	27.87	27.87	15702	26.4794
RZLT.US	Rezolute Inc	20210219	11.6	12.67	11.6	12	7683	12	up	up	correct
SABR.US	Sabre Corporation	20210219	13.09	14.81	13.08	14.75	22775920	14.75	up	up	correct
SABRP.US	Sabre Corporation	20210219	175.16	185.63	172.89	185.63	17000	179.3685	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20210219	10.31	10.32	10.14	10.16	82200	10.16	down	down	correct
SAFM.US	Sanderson Farms Inc	20210219	152.33	154.47	152.02	153.44	119842	152.3102	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210219	78.65	78.72	77.02	77.5	108509	74.1533	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210219	79.64	84.79	79.42	82.33	470782	82.33	up	up	correct
SAIA.US	Saia Inc	20210219	207.39	214.24	207.39	212.51	285138	212.51	up	up	correct
SAL.US	Salisbury Bancorp Inc	20210219	40.14	40.5045	39.5	40.18	20968	39.4506	up	down	incorrect
SALM.US	Salem Media Group Inc	20210219	2.85	3.08	2.75	2.9	427200	2.9	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210219	13.83	14.17	13.79	14.03	26139	13.4628	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20210219	35.55	37.44	35.1	35.33	496855	35.33	down	up	incorrect
SANM.US	Sanmina Corporation	20210219	34.77	35.38	34.72	34.8	998002	34.8	up	up	correct
SANW.US	S&W Seed Company	20210219	3.6	3.64	3.52	3.6	81000	3.6
SASR.US	Sandy Spring Bancorp Inc	20210219	35.98	37.04	35.98	36.99	124316	36.2412	up	up	correct
SATS.US	EchoStar Corporation	20210219	22.95	23.18	22.39	22.55	706760	22.55	down	down	correct
SAVA.US	Cassava Sciences Inc	20210219	52	57.67	50.33	55.76	5851300	55.76	up	down	incorrect
SBAC.US	SBA Communications Corporation	20210219	264.72	264.72	261.37	261.77	873304	259.7617	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210219	34.41	35.22	33.96	34.78	152833	34.3742	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20210219	3.04	3.78	3.02	3.66	896400	3.66	up	up	correct
SBFG.US	SB Financial Group Inc	20210219	18.45	19.11	18.45	19.11	11246	18.7663	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20210219	32.88	33.6	32.8355	33.05	444076	32.1881	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210219	13.39	13.94	13.12	13.48	965939	11.7401	up	up	correct
SBNY.US	Signature Bank	20210219	212.37	221.81	211.58	220.84	793981	219.4054	up	up	correct
SBNYP.US	Signature Bank	20210219	25.05	25.14	24.925	25.01	86600	23.7773	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20210219	17.55	17.92	17.42	17.87	1411822	16.8959	up	up	correct
SBSI.US	Southside Bancshares Inc	20210219	33.72	34.2	33.72	34.14	124535	33.2786	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210219	4.78	4.9	4.76	4.89	24400	4.89	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20210219	49.34	53.28	48.4	51.34	132100	51.34	up	down	incorrect
SBUX.US	Starbucks Corporation	20210219	104.75	105.28	103.22	103.37	4129146	102.1219	down	down	correct
SCHL.US	Scholastic Corporation	20210219	27.79	28.38	27.61	28.21	265375	27.8284	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20210219	33.8	36.28	33.51	35.76	305143	35.3335	up	up	correct
SCKT.US	Socket Mobile Inc	20210219	13.53	13.79	12.11	12.22	1844900	12.22	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210219	10.6	11	10.6	10.74	325800	10.74	up	up	correct
SCOA.US	Scion Tech Growth I	20210219	10.58	10.7	10.5	10.56	263200	10.56	down	down	correct
SCOAU.US	Scion Tech Growth I	20210219	11.17	11.25	11.11	11.16	143800	11.16	down	down	correct
SCOAW.US	Scion Tech Growth I	20210219	2.1	2.1	1.98	1.986	227373	1.986	down	down	correct
SCOBU.US	ScION Tech Growth II	20210219	10.61	10.66	10.59	10.6	274800	10.6	down	down	correct
SCOR.US	comScore Inc	20210219	3.71	3.93	3.71	3.76	497000	3.76	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210219	7.39	7.53	7.38	7.48	32400	7.48	up	up	correct
SCPL.US	SciPlay Corporation	20210219	21.5	21.74	20.61	21.45	818000	21.45	down	down	correct
SCPS.US	Scopus BioPharma Inc	20210219	10.71	10.96	10.5	10.67	259400	10.67	down	down	correct
SCR.US	Score Media and Gaming Inc	20210219	42	42.4	36	36.7018	272666	36.7018	down	down	correct
SCSC.US	ScanSource Inc	20210219	28.18	28.51	27.75	28.37	169800	28.37	up	up	correct
SCVL.US	Shoe Carnival Inc	20210219	47.85	48.49	46.93	47.46	153146	23.5794	down	up	incorrect
SCVX.US	UN	20210219	12.78	13.29	12.65	12.65	15489	12.65	down	down	correct
SCWX.US	SecureWorks Corp	20210219	15.82	15.94	15.61	15.8	34100	15.8	down	down	correct
SCYX.US	SCYNEXIS Inc	20210219	8.52	8.9391	8.48	8.81	488869	8.81	up	down	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20210219	11.06	11.19	11.04	11.05	399500	11.05	down	down	correct
SDC.US	SmileDirectClub Inc	20210219	11.93	12.17	11.78	11.9	4043100	11.9	down	up	incorrect
SDGR.US	Schrödinger Inc	20210219	102	107.51	101.5	105.03	572900	105.03	up	up	correct
SDH.US	Global Internet of People Inc	20210219	4.59	4.95	4.5	4.73	139100	4.73	up	up	correct
SEAC.US	SeaChange International Inc	20210219	1.34	1.39	1.32	1.35	1155700	1.35	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210219	10.89	11.05	10.83	10.94	266876	10.94	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210219	2.0725	2.1	2.005	2.09	121911	1.9561	up	up	correct
SECO.US	Secoo Holding Limited	20210219	2.98	3.09	2.95	3.05	215500	3.05	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20210219	322.45	326.15	315.575	321.99	931885	321.99	down	down	correct
SEED.US	Origin Agritech Limited	20210219	26.25	27.46	24.88	25.56	371400	25.56	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210219	3.52	3.79	3.45	3.76	2700500	3.76	up	up	correct
SEER.US	Seer Inc	20210219	62.1	63.88	60.2	61.76	253812	61.76	down	down	correct
SEIC.US	SEI Investments Company	20210219	57.67	58.27	57.51	58.02	365355	57.2939	up	up	correct
SELB.US	Selecta Biosciences Inc	20210219	4.79	4.9	4.66	4.69	1631600	4.69	down	down	correct
SELF.US	Global Self Storage Inc	20210219	4.5	4.6289	4.39	4.4704	28863	4.2614	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20210219	51.39	52.3	50.02	52.19	31000	52.19	up	up	correct
SENEB.US	Seneca Foods Corporation	20210219	50.84	50.84	50.84	50.84	200	50.84
SESN.US	Sesen Bio Inc	20210219	3.1	3.3	3.04	3.17	10159900	3.17	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20210219	33.65	33.65	33.25	33.65	1474	33.2376
SFBS.US	ServisFirst Bancshares Inc	20210219	45.84	47.01	45.73	46.99	203313	46.5845	up	up	correct
SFET.US	Safe	20210219	2.12	2.25	2.12	2.18	699100	2.18	up	up	correct
SFIX.US	Stitch Fix Inc	20210219	77.27	80.83	77.27	79.62	2201500	79.62	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20210219	21.71	22.17	21.65	21.88	3824954	21.88	up	up	correct
SFNC.US	Simmons First National Corporation	20210219	27.61	28.18	27.61	28.13	391038	27.4661	up	up	correct
SFST.US	Southern First Bancshares Inc	20210219	42	42.84	42	42.84	12900	42.84	up	down	incorrect
SFT.US	Shift Technologies Inc	20210219	10.31	10.7	10.31	10.62	1226363	10.62	up	up	correct
SGA.US	Saga Communications Inc	20210219	19.26	20.13	19.25	19.8	19583	18.9969	up	down	incorrect
SGBX.US	SG Blocks Inc	20210219	6.21	6.49	6.07	6.22	845200	6.22	up	up	correct
SGC.US	Superior Group of Companies Inc	20210219	25.39	25.91	24.5	25.13	23196	24.7697	down	down	correct
SGEN.US	Seagen Inc	20210219	159.3	161.55	155.82	157.75	1140583	157.75	down	down	correct
SGH.US	SMART Global Holdings Inc	20210219	48.65	49.828	48.3	49.5	260300	49.5	up	up	correct
SGLB.US	Sigma Labs Inc	20210219	4.92	4.9646	4.71	4.74	318416	4.74	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210219	0.58	0.59	0.556	0.5799	44260	0.5799	down	down	correct
SGMA.US	SigmaTron International Inc	20210219	5.76	6.14	5.76	6.08	32000	6.08	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20210219	3.75	3.79	3.728	3.728	3000	3.728	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20210219	13.44	13.73	13	13.21	1309026	13.21	down	down	correct
SGMS.US	Scientific Games Corporation	20210219	45.63	47.6	45.58	47.23	347953	47.23	up	up	correct
SGOC.US	SGOCO Group Ltd	20210219	2.15	2.7	2.01	2.6	1980400	2.6	up	down	incorrect
SGRP.US	SPAR Group Inc	20210219	1.81	1.94	1.76	1.93	318800	1.93	up	up	correct
SGRY.US	Surgery Partners Inc	20210219	36.95	39.95	36.95	39.2	418500	39.2	up	down	incorrect
SGTX.US	Sigilon Therapeutics Inc	20210219	37.85	39.79	35.08	35.65	72400	35.65	down	down	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210219	10.46	10.49	10.38	10.39	51600	10.39	down	down	correct
SHBI.US	Shore Bancshares Inc	20210219	14.35	14.6669	14.32	14.48	17638	14.1937	up	up	correct
SHC.US	Sotera Health Company	20210219	28.24	28.49	27.83	27.99	189700	27.99	down	down	correct
SHCR.US	Sharecare Inc	20210219	11.52	11.97	11.32	11.92	1904584	11.92	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20210219	43.86	44.38	43.13	43.46	865884	27.2797	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210219	1.57	1.65	1.53	1.62	21507789	1.62	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210219	0.145	0.155	0.14	0.143	348340	0.143	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210219	0.1669	0.1669	0.1301	0.1605	214365	0.1605	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20210219	38.63	40.92	38.01	40.17	1779100	40.17	up	up	correct
SHOO.US	Steven Madden Ltd	20210219	36.46	37.34	36.23	36.47	451407	35.9532	up	up	correct
SHPW.US	WT	20210219	1.2	1.23	1.16	1.21	86186	1.21	up	down	incorrect
SHYF.US	The Shyft Group Inc	20210219	32.79	33.385	32.47	33.07	180428	32.9887	up	up	correct
SIBN.US	SI	20210219	30.67	32.09	30.6	31.66	240300	31.66	up	up	correct
SIEB.US	Siebert Financial Corp	20210219	5.75	5.85	5.54	5.6	248377	5.6	down	down	correct
SIEN.US	Sientra Inc	20210219	8.26	8.6414	8.1	8.59	986733	8.59	up	up	correct
SIFY.US	Sify Technologies Limited	20210219	3.6	4.39	3.58	3.93	2739300	3.93	up	up	correct
SIGA.US	SIGA Technologies Inc	20210219	6.41	6.46	6.32	6.37	184700	6.37	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210219	67.22	67.93	66.72	67.17	157705	66.5088	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20210219	24.58	24.58	24.35	24.43	37000	23.3052	down	down	correct
SILC.US	Silicom Ltd	20210219	52.2	53.3	51.2	51.69	88200	51.69	down	down	correct
SILK.US	Silk Road Medical Inc	20210219	55.97	58	55.37	55.7	257100	55.7	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210219	60.7	61.95	60.15	61.68	625322	60.6445	up	up	correct
SINO.US	Sino	20210219	9.01	10.83	8.86	10.5	7726900	10.5	up	up	correct
SINT.US	Sintx Technologies Inc	20210219	2.43	2.89	2.41	2.81	2764800	2.81	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20210219	3.329	3.4	3.125	3.15	2314100	3.15	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210219	5.98	6.08	5.98	6.01	18381155	5.9615	up	up	correct
SISI.US	Shineco Inc	20210219	4.81	4.8588	4.5	4.55	295069	4.55	down	down	correct
SITM.US	SiTime Corporation	20210219	126.43	127.335	122.37	123.81	864500	123.81	down	up	incorrect
SIVB.US	SVB Financial Group	20210219	525.18	540.91	525.18	540.4	284912	540.4	up	up	correct
SIVBP.US	SVB Financial Group	20210219	26.33	26.33	25.97	26.2	12200	25.2569	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210219	10	10	9.6127	9.95	3104	9.95	down	down	correct
SKIN.US	The Beauty Health Company	20210219	11.17	11.66	11.17	11.36	1089800	11.36	up	up	correct
SKINW.US	The Beauty Health Company	20210219	2.795	2.97	2.68	2.8507	64700	2.8507	up	up	correct
SKYW.US	SkyWest Inc	20210219	52.45	54.07	52.01	53.73	446200	53.73	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210219	149.24	163.43	149.24	162.84	948060	162.84	up	up	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210219	10.44	10.47	10.39	10.4	21300	10.4	down	down	correct
SLDB.US	Solid Biosciences Inc	20210219	7.01	7.15	6.95	7.01	252900	7.01
SLGG.US	Super League Gaming Inc	20210219	3.8	4.06	3.75	3.96	334200	3.96	up	up	correct
SLGL.US	Sol	20210219	10.02	10.169	9.951	10	10200	10	down	down	correct
SLGN.US	Silgan Holdings Inc	20210219	38.79	38.909	38.36	38.68	468457	38.1751	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210219	1.5074	1.5074	1.4101	1.427	364520	7.135	down	up	incorrect
SLM.US	SLM Corporation	20210219	15.03	15.16	14.99	15.055	7383030	14.8876	up	up	correct
SLMBP.US	SLM Corporation	20210219	55.73	55.74	55	55	2967	53.2548	down	down	correct
SLN.US	Silence Therapeutics plc	20210219	27.65	28	26.28	27.2	11600	27.2	down	down	correct
SLNG.US	Stabilis Solutions Inc	20210219	4.95	6.62	3.21	5.69	30800	5.69	up	up	correct
SLNH.US	Soluna Holdings Inc	20210219	10.25	11.98	10.25	11.8	103900	11.8	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20210219	2.93	3.184	2.92	3.03	220600	3.03	up	up	correct
SLP.US	Simulations Plus Inc	20210219	76.94	77.42	74.58	75.86	102369	75.6962	down	down	correct
SLRC.US	SLR Investment Corp	20210219	19.06	19.14	18.6454	19.01	90512	17.4391	down	up	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20210219	2.32	2.52	2.32	2.39	1378900	2.39	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210219	9.17	9.55	9.17	9.36	390300	9.36	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210219	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210219	35.07	35.58	35.06	35.34	10042	34.9402	up	up	correct
SMBK.US	SmartFinancial Inc	20210219	20.67	21.39	20.67	21.39	17971	21.2358	up	up	correct
SMCI.US	Super Micro Computer Inc	20210219	31.74	32.12	31.34	31.68	210249	31.68	down	down	correct
SMED.US	Sharps Compliance Corp	20210219	14.76	15.02	13.8446	13.9	165775	13.9	down	down	correct
SMFR.US	Sema4 Holdings Corp	20210219	24.04	24.84	22.75	23.1	2572900	23.1	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20210219	10.96	11.55	10.5425	10.55	158813	10.55	down	down	correct
SMID.US	Smith	20210219	11.32	11.6	11.28	11.55	32400	11.55	up	up	correct
SMIT.US	Schmitt Industries Inc	20210219	6.5	6.56	6.16	6.4	28500	6.4	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210219	103.85	106	103	106	14800	106	up	up	correct
SMMF.US	Summit Financial Group Inc	20210219	21.22	23.34	21.22	21.74	22102	21.1409	up	up	correct
SMMT.US	Summit Therapeutics Inc	20210219	7.21	7.84	7.07	7.33	317012	7.33	up	up	correct
SMPL.US	The Simply Good Foods Company	20210219	28.76	29.04	27.84	28.12	453600	28.12	down	down	correct
SMSI.US	Smith Micro Software Inc	20210219	7.35	7.6	7.28	7.39	222300	7.39	up	down	incorrect
SMTC.US	Semtech Corporation	20210219	77.2	80.12	77.06	80.03	272083	80.03	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20210219	38.69	40.75	37.81	37.94	58155	37.94	down	up	incorrect
SNAX.US	Stryve Foods Inc	20210219	11.6	11.94	11.5101	11.67	17423	11.67	up	up	correct
SNBR.US	Sleep Number Corporation	20210219	122.4791	123.49	115.2301	121.93	473775	121.93	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210219	11.93	12.47	11.585	12.01	72400	12.01	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210219	4.9	5.17	4.9	5.05	492100	5.05	up	down	incorrect
SND.US	Smart Sand Inc	20210219	2.92	3.158	2.85	3.01	384500	3.01	up	up	correct
SNDL.US	Sundial Growers Inc	20210219	1.37	1.71	1.22	1.53	870434900	1.53	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210219	22.273	24.16	22.273	23.42	437000	23.42	up	up	correct
SNES.US	SenesTech Inc	20210219	2.02	2.09	1.96	2.04	1151400	2.04	up	up	correct
SNEX.US	StoneX Group Inc	20210219	60.62	60.94	59.5	59.93	45100	59.93	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20210219	9.06	9.3	9.02	9.23	15603	8.7905	up	down	incorrect
SNGX.US	Soligenix Inc	20210219	1.92	2.04	1.88	1.9	1647200	1.9	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210219	0.4699	0.5413	0.3536	0.5	20787	0.5	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210219	9.48	9.48	9.03	9.1	42500	9.1	down	down	correct
SNPS.US	Synopsys Inc	20210219	272.61	274.8319	267.35	268.07	1111665	268.07	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210219	10.52	11.12	10	11.12	3315	11.12	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210219	10.45	10.5	10.38	10.48	142000	10.48	up	down	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20210219	11.12	11.16	11.02	11.06	34500	11.06	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210219	1.58	1.6	1.5	1.6	125108	1.6	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210219	20	20.365	19.5	19.89	141600	19.89	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210219	5.13	5.13	5.02	5.02	16457	3.434	down	down	correct
SNY.US	Sanofi	20210219	46.74	46.815	46.38	46.64	2886511	44.9425	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210219	23.5	23.6	22.6	22.69	5138751	22.69	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210219	9.35	9.44	9	9.05	349081	9.05	down	down	correct
SOHO.US	Sotherly Hotels Inc	20210219	3.4	3.5	3.35	3.46	157300	3.46	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20210219	16.86	17.142	16.5	16.997	8700	16.997	up	up	correct
SOHON.US	Sotherly Hotels Inc	20210219	16.51	16.898	16.51	16.898	1400	16.898	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20210219	16.4	16.96	16.4	16.696	3100	16.696	up	up	correct
SOHU.US	Sohu.com Limited	20210219	20.3	21.79	20.0801	21.67	718657	21.67	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210219	7.45	7.53	7.21	7.27	9196200	7.27	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210219	5.45	5.46	5.31	5.4	5890	5.4	down	down	correct
SOLY.US	Soliton Inc	20210219	13.55	14.35	13.384	13.83	236300	13.83	up	up	correct
SONM.US	Sonim Technologies Inc	20210219	1.31	1.35	1.26	1.27	184726	12.7	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210219	2.91	2.96	2.82	2.89	689000	2.89	down	down	correct
SONO.US	Sonos Inc	20210219	36.56	37.63	36.02	36.85	2519600	36.85	up	up	correct
SOTK.US	Sono	20210219	4.2	4.2	4	4.13	6500	4.13	down	down	correct
SP.US	SP Plus Corporation	20210219	30.48	31.05	29.26	30.76	133073	30.76	up	up	correct
SPCB.US	SuperCom Ltd	20210219	1.89	1.95	1.85	1.9	2124400	1.9	up	up	correct
SPFI.US	South Plains Financial Inc	20210219	19.13	19.58	19.13	19.56	9800	19.3602	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210219	9.96	10.739	9.76	10.23	1849000	10.23	up	up	correct
SPKE.US	Spark Energy Inc	20210219	20.3046	21.1	20.25	20.9813	64761	20.4503	up	up	correct
SPLK.US	Splunk Inc	20210219	168.42	170.75	166.8	169.66	1862290	169.66	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210219	18.18	18.28	17.71	18.08	49500	18.08	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210219	32.97	34	32.97	33.26	78782	32.8841	up	up	correct
SPOK.US	Spok Holdings Inc	20210219	10.09	10.4	10	10.1	114779	9.609	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210219	3.6	3.7	3.57	3.67	1953700	3.67	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210219	19.35	20.394	19.35	19.66	8900	19.66	up	up	correct
SPRO.US	Spero Therapeutics Inc	20210219	20.31	20.84	20	20.54	183200	20.54	up	up	correct
SPSC.US	SPS Commerce Inc	20210219	109.2	110.98	108.71	110.42	162897	110.42	up	down	incorrect
SPT.US	Sprout Social Inc	20210219	76.67	78.85	75.04	78.37	947400	78.37	up	up	correct
SPTKU.US	SportsTek Acquisition Corp	20210219	10.3	10.3	10.22	10.27	297400	10.27	down	down	correct
SPTN.US	SpartanNash Company	20210219	18.675	18.675	18.06	18.22	423426	17.5654	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210219	17.53	17.53	17.46	17.51	353345	17.51	down	down	correct
SPWR.US	SunPower Corporation	20210219	38.33	39.49	37.25	37.76	7023061	37.76	down	up	incorrect
SQBG.US	Sequential Brands Group Inc	20210219	17.4	18.16	17.31	17.79	28900	17.79	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20210219	17.4	18.16	17.31	17.79	28900	17.79	up	up	correct
SQFT.US	Presidio Property Trust Inc	20210219	4.085	4.085	3.86	3.87	52100	3.4877	down	up	incorrect
SRAX.US	SRAX Inc	20210219	5.7	6.41	5.67	5.83	785900	5.83	up	up	correct
SRCE.US	1st Source Corporation	20210219	42.92	43.95	42.75	43.67	219537	42.8242	up	down	incorrect
SRCL.US	Stericycle Inc	20210219	66.84	68.185	66.25	67.17	293128	67.17	up	up	correct
SRDX.US	Surmodics Inc	20210219	51.24	52.74	49.84	52.02	43300	52.02	up	up	correct
SREV.US	ServiceSource International Inc	20210219	1.72	1.83	1.7	1.78	262000	1.78	up	up	correct
SRGA.US	Surgalign Holdings Inc	20210219	2.6	2.69	2.5	2.53	1769600	2.53	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210219	12.99	13.44	12.7862	13.15	10984808	13.15	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20210219	89	90.8	84.95	85.38	1960400	85.38	down	down	correct
SRRA.US	Sierra Oncology Inc	20210219	14.45	14.65	13.9	14	79300	14	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210219	40.37	40.37	40.37	40.37	0	40.37
SRRK.US	Scholar Rock Holding Corporation	20210219	50.19	53.18	50	51.79	166500	51.79	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210219	11.07	11.445	10.98	11.39	33600	11.39	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210219	12.1	12.5	12.1	12.14	6100	12.14	up	up	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210219	2.52	3.04	2.415	2.98	24900	2.98	up	up	correct
SRTS.US	Sensus Healthcare Inc	20210219	4.09	4.3	3.99	4.16	38900	4.16	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20210219	2.15	2.5	2.15	2.5	4596	2.5	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210219	10.55	10.57	10.53	10.53	28900	10.53	down	up	incorrect
SSB.US	South State Corporation	20210219	80.3	82	79.94	81.92	263978	80.4423	up	up	correct
SSBI.US	Summit State Bank	20210219	15.5857	15.75	15.075	15.2	18908	13.5214	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20210219	2.38	2.42	2.25	2.29	72600	2.29	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20210219	66.71	66.91	66.01	66.44	1157137	65.8316	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210219	6.63	7.35	6.5	7.29	239704	6.9594	up	up	correct
SSP.US	The E.W. Scripps Company	20210219	18.98	19.4	18.69	19.13	400300	19.13	up	down	incorrect
SSRM.US	SSR Mining Inc	20210219	15.21	15.34	14.82	15.08	2208800	14.894	down	down	correct
SSSS.US	SuRo Capital Corp	20210219	13.77	14.5	13.715	14.12	205572	8.2356	up	up	correct
SSTI.US	ShotSpotter Inc	20210219	49.68	52	48.39	48.93	57700	48.93	down	down	correct
SSYS.US	Stratasys Ltd	20210219	42.72	46.12	42.51	43.92	3471197	43.92	up	up	correct
STAA.US	STAAR Surgical Company	20210219	119.39	128.2267	117.5	123.34	571397	123.34	up	up	correct
STAB.US	Statera Biopharma Inc	20210219	8.68	9.53	6.88	6.93	2509300	6.93	down	up	incorrect
STAF.US	Staffing 360 Solutions Inc	20210219	1.13	1.19	1.11	1.16	981680	6.96	up	up	correct
STBA.US	S&T Bancorp Inc	20210219	27.73	28.32	27.73	28.2	172248	27.447	up	down	incorrect
STCN.US	Steel Connect Inc	20210219	1.94	2.04	1.92	1.97	307500	1.97	up	up	correct
STEP.US	StepStone Group Inc	20210219	34.12	35.13	33.56	35.05	218400	34.7217	up	down	incorrect
STFC.US	State Auto Financial Corporation	20210219	17.01	17.58	17.01	17.53	140863	17.2832	up	up	correct
STGW.US	MDC Partners Inc	20210219	3.18	3.21	3.02	3.08	150091	3.08	down	up	incorrect
STIM.US	Neuronetics Inc	20210219	16.9	18.1	16.9	17.63	284100	17.63	up	up	correct
STKL.US	SunOpta Inc	20210219	15.87	16.61	15.5407	16.2	1476995	16.2	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210219	4.5	5.25	4.413	5.01	269300	5.01	up	up	correct
STLD.US	Steel Dynamics Inc	20210219	40.07	41.06	40.01	40.84	1267055	40.1083	up	up	correct
STND.US	Standard AVB Financial Corp	20210219	32.57	32.75	32.33	32.75	4104	32.53	up	up	correct
STNE.US	StoneCo Ltd	20210219	91.36	93.42	91.18	92.34	910000	92.34	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210219	58.93	62.56	58.93	60.86	90300	60.86	up	down	incorrect
STRA.US	Strategic Education Inc	20210219	94.47	95.095	93.66	94.22	101452	92.0434	down	down	correct
STRL.US	Sterling Construction Company Inc	20210219	20.45	21.06	20.35	20.83	228800	20.83	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20210219	2.14	2.14	2	2.02	52500	2.02	down	down	correct
STRO.US	Sutro Biopharma Inc	20210219	23.78	24.63	23.76	24.44	355000	24.44	up	up	correct
STRR.US	Star Equity Holdings Inc	20210219	4.54	4.64	4.1	4.33	359800	4.33	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20210219	10.145	10.145	10.145	10.145	0	8.1356
STRS.US	Stratus Properties Inc	20210219	24.01	26.41	24.01	24.6	12600	24.6	up	down	incorrect
STRT.US	Strattec Security Corporation	20210219	57.86	58.69	56.62	57.38	14900	57.38	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210219	6.76	6.8054	6.53	6.65	271770	6.65	down	down	correct
STTK.US	Shattuck Labs Inc	20210219	44.32	46.65	44	45.71	72900	45.71	up	down	incorrect
STWO.US	ACON S2 Acquisition Corp	20210219	10.83	10.89	10.73	10.81	76000	10.81	down	down	correct
STX.US	Seagate Technology Holdings plc	20210219	73.36	73.83	71.87	73.14	2491579	70.8985	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20210219	19.56	20.29	19.56	20.26	66339	19.9083	up	down	incorrect
SUMO.US	Sumo Logic Inc	20210219	36.3	39.21	36.18	36.63	2245700	36.63	up	up	correct
SUMR.US	Summer Infant Inc	20210219	17.59	17.66	16.85	17.25	13400	17.25	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210219	14.99	15.01	14.75	14.75	41345	13.8317	down	down	correct
SUNW.US	Sunworks Inc	20210219	16.11	16.99	15.33	15.94	2863400	15.94	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210219	29.17	30	28.81	29.61	267600	29.61	up	down	incorrect
SURF.US	Surface Oncology Inc	20210219	9.71	9.88	9.34	9.5	1309500	9.5	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210219	0.17	0.179	0.16	0.17	581700	8.5
SV.US	Spring Valley Acquisition Corp	20210219	11.39	11.7	11.34	11.59	265800	11.59	up	up	correct
SVBI.US	Severn Bancorp Inc	20210219	8	8.29	7.9312	8.01	18297	7.908	up	up	correct
SVC.US	Service Properties Trust	20210219	12.22	12.65	12.18	12.39	755232	12.3689	up	up	correct
SVFA.US	SVF Investment Corp	20210219	13.16	13.29	13.08	13.2	393800	13.2	up	up	correct
SVFAU.US	SVF Investment Corp	20210219	14.17	14.175	13.94	13.95	439800	13.95	down	down	correct
SVFAW.US	SVF Investment Corp	20210219	4.89	5.05	4.66	4.873	102500	4.873	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210219	10.56	10.56	10.33	10.37	180500	10.37	down	down	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210219	11.35	11.42	11.24	11.32	69900	11.32	down	down	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210219	1.85	1.97	1.78	1.93	278492	1.93	up	up	correct
SVRA.US	Savara Inc	20210219	1.73	1.75	1.64	1.72	518036	1.72	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210219	12.69	13.29	12.61	13.13	11700	13.13	up	down	incorrect
SVSVW.US	Spring Valley Acquisition Corp	20210219	2.75	3.45	2.75	3.25	358205	3.25	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20210219	6.99	6.99	6.75	6.83	43800	6.83	down	down	correct
SWAV.US	ShockWave Medical Inc	20210219	123.6	135.82	121.5	131.97	475000	131.97	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20210219	18.52	18.73	18.25	18.43	1146200	18.1834	down	down	correct
SWETU.US	Athlon Acquisition Corp	20210219	10.44	10.5	10.437	10.47	61900	10.47	up	up	correct
SWIR.US	Sierra Wireless Inc	20210219	18.47	19.125	18.4	18.8	227192	18.8	up	up	correct
SWKH.US	SWK Holdings Corporation	20210219	14.33	14.74	13.85	14.41	11600	14.41	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210219	190.12	193.4099	189.42	192.17	2016567	190.3387	up	down	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20210219	85.74	92.46	85.74	91.2	265200	91.2	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210219	3.18	3.48	2.84	3.14	7082375	3.14	down	down	correct
SY.US	So	20210219	15.29	16.4	14.62	16.16	2004700	16.16	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210219	48.21	49.02	48.04	48.88	52990	47.923	up	up	correct
SYBX.US	Synlogic Inc	20210219	4.53	4.9	4.47	4.9	186800	4.9	up	up	correct
SYNA.US	Synaptics Incorporated	20210219	133.99	136.7843	132.76	135.06	357678	135.06	up	up	correct
SYNC.US	Synacor Inc	20210219	2.17	2.18	2.15	2.16	255200	2.16	down	down	correct
SYNH.US	Syneos Health Inc	20210219	74.78	76.76	74	75.62	705910	75.62	up	up	correct
SYNL.US	Synalloy Corporation	20210219	8.4	8.558	8.28	8.46	21566	8.46	up	up	correct
SYPR.US	Sypris Solutions Inc	20210219	3.12	3.59	3.12	3.48	1838600	3.48	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20210219	11.02	11.6	10.91	11.39	417500	11.39	up	down	incorrect
SYTA.US	Siyata Mobile Inc	20210219	14.49	15	13.71	13.93	32043	13.93	down	down	correct
SYTAW.US	Siyata Mobile Inc	20210219	7.79	7.92	7.2	7.2	3206	7.2	down	up	incorrect
TA.US	TravelCenters of America Inc	20210219	29.87	31.24	29.55	30.55	77200	30.55	up	down	incorrect
TACO.US	Del Taco Restaurants Inc	20210219	10.21	10.23	10.01	10.05	187646	9.9176	down	down	correct
TACT.US	TransAct Technologies Incorporated	20210219	9.94	10.01	9.4	9.65	20300	9.65	down	down	correct
TAIT.US	Taitron Components Incorporated	20210219	4.71	4.75	4.43	4.51	162003	4.3861	down	down	correct
TALK.US	Talkspace Inc	20210219	11.19	11.43	11.06	11.1	1245830	11.1	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20210219	1.972	2.02	1.86	1.91	1824400	1.91	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210219	25.88	25.965	25.85	25.89	4813	23.9557	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210219	25.4	25.48	25.36	25.36	5232	23.9505	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210219	25.6599	25.6599	25.4642	25.6	6524	23.7123	down	down	correct
TAOP.US	Taoping Inc	20210219	7.21	9.69	6.21	7.04	15100000	7.04	down	down	correct
TARA.US	Protara Therapeutics Inc	20210219	21.75	22.04	21.59	21.81	67717	21.81	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210219	40.48	42.5	38.76	38.76	106100	38.76	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210219	6.35	6.45	6.17	6.3	245878	5.7169	down	down	correct
TATT.US	TAT Technologies Ltd	20210219	6.39	6.4389	6.15	6.21	34611	6.21	down	down	correct
TAYD.US	Taylor Devices Inc	20210219	11.61	11.71	11.6	11.64	1900	11.64	up	up	correct
TBBK.US	The Bancorp Inc	20210219	19.98	20.48	19.93	20.45	246827	20.45	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210219	10.6	10.6	10.49	10.5	156100	10.5	down	up	incorrect
TBK.US	Triumph Bancorp Inc	20210219	70.25	73.86	70.25	73.64	175266	73.64	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20210219	27.5	27.85	27.5	27.85	1700	26.116	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210219	12.95	12.95	12.63	12.76	422397	12.76	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210219	3.7501	3.8899	3.7	3.82	34625	3.82	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20210219	1.43	1.44	1.36	1.36	5310600	1.36	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210219	0.37	0.38	0.303	0.33	158300	0.33	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210219	24.03	24.55	24.03	24.45	15508	23.7127	up	up	correct
TBPH.US	Theravance Biopharma Inc	20210219	18.75	19.29	18.5812	18.79	202879	18.79	up	up	correct
TC.US	TuanChe ADR	20210219	4.17	4.33	4.13	4.2024	20992	4.2024	up	down	incorrect
TCACU.US	Tuatara Capital Acquisition Corporation	20210219	10.8	10.85	10.68	10.75	292400	10.75	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20210219	71	75.09	71	74.96	343577	74.96	up	down	incorrect
TCBK.US	TriCo Bancshares	20210219	40.78	41.46	40.51	41.25	65633	40.3354	up	up	correct
TCCO.US	Technical Communications Corporation	20210219	3.52	3.84	3.4	3.46	25100	3.46	down	down	correct
TCDA.US	Tricida Inc	20210219	6.61	6.95	6.561	6.89	370100	6.89	up	up	correct
TCFC.US	The Community Financial Corporation	20210219	27.76	28.46	27.76	28.33	14364	28.0817	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20210219	60.22	61.516	59.17	60.32	93200	60.32	up	up	correct
TCOM.US	Trip.com Group Limited	20210219	38.51	41.04	38.46	38.99	6908750	38.99	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20210219	10.57	10.97	10.45	10.91	213714	10.91	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210219	12.5	12.53	12.27	12.33	163943	11.3337	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20210219	28.62	30.14	28.62	28.87	310800	28.87	up	up	correct
TCX.US	Tucows Inc	20210219	80.25	84.7744	80.25	83.76	31807	83.76	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210219	14.804	16.2	14.44	15.63	1203236	15.63	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210219	20.35	23.63	19.8	19.8	4100	19.8	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20210219	3.35	4	3.3109	3.737	1941943	3.737	up	up	correct
TDW.US	WT	20210219	0.59	0.59	0.59	0.59	849	0.59
TEAM.US	Atlassian Corporation Plc	20210219	256.44	262.4	254.01	258.41	1978110	258.41	up	up	correct
TECH.US	Bio	20210219	398.24	401.37	388.26	389.55	207137	388.7193	down	down	correct
TECTP.US	Tectonic Financial Inc	20210219	9.74	9.74	9.7	9.7	2300	9.078	down	down	correct
TEDU.US	Tarena International Inc	20210219	3.11	3.17	3.09	3.12	55227	15.6	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210219	10.682	10.85	10.63	10.65	77800	10.65	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210219	11.62	11.88	11.62	11.75	12100	11.75	up	up	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210219	2.15	2.15	2.02	2.15	50062	2.15
TELA.US	TELA Bio Inc	20210219	15	15.85	14.99	15.75	31000	15.75	up	up	correct
TELL.US	Tellurian Inc	20210219	3.57	3.8	3.51	3.58	8662900	3.58	up	down	incorrect
TENB.US	Tenable Holdings Inc	20210219	44	44.98	43.51	44.84	1095800	44.84	up	up	correct
TENX.US	Tenax Therapeutics Inc	20210219	2.54	2.582	2.45	2.47	297800	2.47	down	down	correct
TER.US	Teradyne Inc	20210219	139.67	143.26	139.39	142.59	2081456	142.2674	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210219	20.3635	21.1499	20.02	20.7	122183	20.7	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20210219	8.46	8.55	8.31	8.53	17300	8.53	up	down	incorrect
TFC.US	PR	20210219	25.64	25.66	25.56	25.62	106580	24.7689	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20210219	17.3	17.475	16.5	16.89	338200	16.89	down	down	correct
TFSL.US	TFS Financial Corporation	20210219	19.04	19.67	19	19.54	338695	18.4879	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210219	1.38	1.39	1.3	1.38	252300	1.38
TGLS.US	Tecnoglass Inc	20210219	7.55	7.71	7.32	7.33	58854	7.276	down	down	correct
TGTX.US	TG Therapeutics Inc	20210219	46.5	48.25	46.36	47.28	1000185	47.28	up	up	correct
TH.US	Target Hospitality Corp	20210219	1.92	2.03	1.91	1.95	214026	1.95	up	down	incorrect
THCA.US	Tuscan Holdings Corp. II	20210219	10.95	11.15	10.85	11	312700	11	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210219	12.95	12.95	12.95	12.95	0	12.95
THCAW.US	THCAW	20210219	2.1	2.25	1.95	2.05	306591	2.05	down	down	correct
THFF.US	First Financial Corporation	20210219	41.12	42.12	41	41.96	29350	41.4673	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20210219	0.33	0.33	0.33	0.33	0	0.33
THMAU.US	Thimble Point Acquisition Corp	20210219	10.44	10.625	10.43	10.49	108500	10.49	up	down	incorrect
THMO.US	ThermoGenesis Holdings Inc	20210219	3.38	3.64	3.33	3.53	959300	3.53	up	up	correct
THRM.US	Gentherm Incorporated	20210219	70.16	74.04	69.62	72.8	283605	72.8	up	down	incorrect
THRY.US	Thryv Holdings Inc	20210219	22.29	24.75	21.1	21.27	40500	21.27	down	up	incorrect
THTX.US	Theratechnologies Inc	20210219	2.89	2.95	2.85	2.95	377200	2.95	up	up	correct
THWWW.US	Target Hospitality Corp	20210219	0.18	0.1924	0.18	0.186	70958	0.186	up	up	correct
TIG.US	Trean Insurance Group Inc	20210219	17.3	17.3	16.79	17	44978	17	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210219	37.41	37.44	36.8	37.08	156900	37.08	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210219	35.47	38.5	34.115	34.98	16557600	34.98	down	down	correct
TILE.US	Interface Inc	20210219	11.31	11.69	11.24	11.66	249185	11.6272	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210219	29.51	29.51	29.51	29.51	0	28.3559
TIPPX.US	Total Income + Real Estate Fund CL C	20210219	28.31	28.31	28.31	28.31	0	26.7949
TIPRX.US	Totl In Rl Est A	20210219	29.79	29.79	29.79	29.79	0	28.6324
TIPT.US	Tiptree Inc	20210219	5.18	5.24	5.08	5.21	54532	5.1325	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210219	30.37	30.37	30.37	30.37	0	29.2051
TIRX.US	Tian Ruixiang Holdings Ltd	20210219	41.01	49.34	41.01	49.29	67700	49.29	up	up	correct
TITN.US	Titan Machinery Inc	20210219	23.69	24.39	23.29	24.3	149781	24.3	up	up	correct
TLF.US	Tandy Leather Factory Inc	20210219	20.17	20.29	20.02	20.03	5460	20.03	down	down	correct
TLGT.US	Teligent Inc	20210219	1.23	1.25	1.14	1.18	4850900	1.18	down	up	incorrect
TLIS.US	Talis Biomedical Corporation	20210219	24	24.18	22.2	22.25	437800	22.25	down	down	correct
TLMD.US	SOC Telemed Inc	20210219	9.02	9.48	8.93	8.96	575400	8.96	down	down	correct
TLMDW.US	SOC Telemed Inc	20210219	1.55	1.69	1.51	1.63	509980	1.63	up	up	correct
TLRY.US	Tilray Inc	20210219	27.8	29.9	27.31	29.21	27954200	29.21	up	up	correct
TLS.US	Telos Corporation	20210219	35.6	36.32	34.85	35.59	422700	35.59	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20210219	3.81	3.85	3.68	3.74	247100	3.74	down	down	correct
TMC.US	TMC the metals company Inc	20210219	11.52	12.1495	11.4	11.92	923984	11.92	up	down	incorrect
TMDI.US	Titan Medical Inc	20210219	2.81	2.92	2.72	2.78	2598700	2.78	down	down	correct
TMDX.US	TransMedics Group Inc	20210219	33.64	36.47	31.54	35.43	1384300	35.43	up	down	incorrect
TMKRU.US	Tastemaker Acquisition Corp	20210219	10.62	10.62	10.5	10.55	119269	10.55	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20210219	10.49	10.537	10.35	10.4	41800	10.4	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20210219	11.134	11.18	10.77	11.04	1100	11.04	down	down	correct
TMPMW.US	Turmeric Acquisition Corp	20210219	2.24	2.24	2.21	2.21	6508	2.21	down	down	correct
TMTS.US	Spartacus Acquisition Corporation	20210219	10.49	10.49	10.3	10.4	15700	10.4	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20210219	11.1	11.11	11.1	11.11	500	11.11	up	up	correct
TMTSW.US	Spartacus Acquisition Corporation	20210219	1.65	1.65	1.5	1.56	60820	1.56	down	down	correct
TMUS.US	T	20210219	123.1	123.72	119.4	120.1	4958600	120.1	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20210219	99.7	100.63	97.54	98.1	645845	98.1	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210219	3290	3300	3160	3290	15980	3290
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210219	1.44	1.54	1.36	1.42	22782700	1.42	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210219	5.12	5.38	4.95	5.02	119800	5.02	down	down	correct
TOPS.US	Top Ships Inc	20210219	2.8215	3.1	2.82	2.92	4726167	2.92	up	up	correct
TOUR.US	Tuniu Corporation	20210219	3.357	4.07	3.35	4.07	2563500	4.07	up	up	correct
TOWN.US	TowneBank	20210219	27.22	28.07	27.22	27.79	156895	27.0996	up	up	correct
TPGY.US	WT	20210219	26	27	24.58	24.87	1315975	24.87	down	down	correct
TPIC.US	TPI Composites Inc	20210219	68.31	71.44	66.76	70.5	707300	70.5	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210219	2.53	2.61	2.47	2.5	33243	37.5	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20210219	121.45	128.872	121.45	121.93	303700	121.93	up	up	correct
TREE.US	LendingTree Inc	20210219	336.97	352.64	336.97	344.65	157439	344.65	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210219	49.55	50.34	47.44	48.22	266500	48.22	down	down	correct
TRIB.US	Trinity Biotech plc	20210219	6.1	6.25	5.65	5.76	487000	5.76	down	up	incorrect
TRIL.US	Trillium Therapeutics Inc	20210219	12.94	13.605	12.844	13.42	1174400	13.42	up	up	correct
TRIN.US	Trinity Capital Inc	20210219	14.25	14.95	14.25	14.94	71762	13.7745	up	up	correct
TRIP.US	TripAdvisor Inc	20210219	38.77	40.96	38.23	39.92	7980417	39.92	up	up	correct
TRIT.US	Triterras Inc	20210219	8.17	8.52	7.92	8	3210312	8	down	up	incorrect
TRITW.US	Triterras Inc	20210219	2.02	2.15	1.92	2.14	322623	2.14	up	up	correct
TRMB.US	Trimble Inc	20210219	73.25	74.35	72.8	72.99	1270863	72.99	down	up	incorrect
TRMD.US	TORM plc	20210219	8.49	9.08	8.42	9.02	154100	9.02	up	up	correct
TRMK.US	Trustmark Corporation	20210219	29.87	30.23	29.75	30.16	255480	29.3016	up	up	correct
TRNS.US	Transcat Inc	20210219	43.59	44.95	43.51	44.33	27400	44.33	up	up	correct
TROO.US	TROOPS Inc	20210219	2.15	2.7	2.01	2.6	2004400	2.6	up	up	correct
TROW.US	T. Rowe Price Group Inc	20210219	160.38	164.07	160.38	162.77	811623	159.1461	up	up	correct
TRS.US	TriMas Corporation	20210219	35.04	35.72	35	35.65	113616	35.6075	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210219	6.73	6.87	6.73	6.845	1016730	32.8795	up	down	incorrect
TRUE.US	TrueCar Inc	20210219	5.17	5.25	5.07	5.18	869271	5.18	up	up	correct
TRUP.US	Trupanion Inc	20210219	103.92	107.51	103.79	106.68	284584	106.68	up	up	correct
TRVG.US	trivago N.V	20210219	3.605	3.625	3.43	3.46	2982900	3.46	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20210219	3.05	3.12	2.96	3.07	62800	3.07	up	up	correct
TRVN.US	Trevena Inc	20210219	2.34	2.4	2.28	2.33	3077600	2.33	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210219	40.15	42.18	40.07	41.48	133700	41.48	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210219	26.81	27.2	26.175	27.2	34286	26.526	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210219	23.28	24.2	22.8	24.08	156377	24.08	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20210219	26.05	26.05	26.05	26.05	746	24.4159
TSCBP.US	TriState Capital Holdings Inc	20210219	26.77	26.77	26.13	26.19	4500	24.6556	down	down	correct
TSCO.US	Tractor Supply Company	20210219	172.38	173.76	169.68	171.34	1277738	170.0132	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20210219	32.14	32.37	31.35	31.63	513889	31.63	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20210219	28.69	31.6	28.69	30.74	52500	30.74	up	down	incorrect
TSIBU.US	Tishman Speyer Innovation Corp. II	20210219	10.8	10.8	10.72	10.75	418000	10.75	down	up	incorrect
TSIFX.US	TSIFX	20210219	9.44	9.44	9.44	9.44	0	9.2403
TSLA.US	Tesla Inc	20210219	795	796.7899	777.37	781.3	18958260	781.3	down	down	correct
TSRI.US	TSR Inc	20210219	9.86	10.7801	9.86	10.61	5914	10.61	up	up	correct
TTCF.US	Tattooed Chef Inc	20210219	23.53	23.85	22.66	22.78	1650000	22.78	down	down	correct
TTD.US	The Trade Desk Inc	20210219	840.99	921.12	836	903.35	2375980	90.335	up	up	correct
TTEC.US	TTEC Holdings Inc	20210219	84.41	85.94	83.52	84.11	524167	83.3278	down	up	incorrect
TTEK.US	Tetra Tech Inc	20210219	136.68	144.02	136.4241	143.19	658098	142.584	up	up	correct
TTGT.US	TechTarget Inc	20210219	90.49	93.039	90.2301	91.5	484792	91.5	up	up	correct
TTMI.US	TTM Technologies Inc	20210219	14.34	14.52	14.29	14.48	973557	14.48	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20210219	4.17	4.2	3.8	3.93	1902300	3.93	down	down	correct
TTOO.US	T2 Biosystems Inc	20210219	3.01	3.04	2.8	2.83	7586800	2.83	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210219	6.94	7	6.35	6.54	70485	6.0284	down	down	correct
TTWO.US	Take	20210219	197.95	198.125	193.77	194.86	1087800	194.86	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210219	2.61	2.86	2.61	2.85	137731	2.85	up	down	incorrect
TURN.US	180 Degree Capital Corp	20210219	6.98	7.35	6.95	7.09	204300	7.09	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20210219	6.12	6.29	5.336	5.54	341500	5.54	down	down	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210219	10.41	10.6	10.4	10.56	39100	10.56	up	down	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20210219	11.2	11.44	11.2	11.31	19400	11.31	up	up	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20210219	1.71	1.72	1.66	1.695	74500	1.695	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210219	29.75	31.7399	29.49	30.65	988703	30.65	up	up	correct
TVTY.US	Tivity Health Inc	20210219	23.85	24.79	23.76	24.07	374397	24.07	up	down	incorrect
TW.US	Tradeweb Markets Inc	20210219	69.12	69.9	69.03	69.3	527700	69.0374	up	up	correct
TWIN.US	Twin Disc Incorporated	20210219	8.35	8.54	8.34	8.45	6800	8.45	up	up	correct
TWNK.US	Hostess Brands Inc	20210219	15.28	15.505	15.235	15.36	1287600	15.36	up	up	correct
TWNKW.US	Hostess Brands Inc	20210219	1.99	2.055	1.96	1.98	62700	1.98	down	down	correct
TWOU.US	2U Inc	20210219	51.28	51.81	50.03	51.37	1183909	51.37	up	up	correct
TWST.US	Twist Bioscience Corporation	20210219	150.58	153.47	146.79	150.81	1065400	150.81	up	down	incorrect
TXG.US	10x Genomics Inc	20210219	191.45	195	188.44	190.73	651300	190.73	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20210219	1.79	1.84	1.71	1.77	12773000	1.77	down	down	correct
TXN.US	Texas Instruments Incorporated	20210219	177.86	179.57	176.64	178.35	4248489	175.3076	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210219	83.75	89.92	83.75	87.91	1826594	86.785	up	up	correct
TYHT.US	Shineco Inc	20210219	4.81	4.859	4.5	4.55	290400	4.55	down	down	correct
TYME.US	Tyme Technologies Inc	20210219	2.48	2.58	2.45	2.48	5806493	2.48
TZOO.US	Travelzoo	20210219	12.8	13.81	12.8	13.78	87900	13.78	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20210219	10.4	10.4	10.37	10.37	33800	10.37	down	down	correct
UAL.US	United Airlines Holdings Inc	20210219	45.523	48.36	45.44	48.03	21112039	48.03	up	up	correct
UBCP.US	United Bancorp Inc	20210219	13.09	13.9	13.061	13.76	25962	13.291	up	up	correct
UBFO.US	United Security Bancshares	20210219	6.84	7.13	6.84	7.13	44329	6.844	up	up	correct
UBOH.US	United Bancshares Inc	20210219	23.11	24.17	22.82	23.935	44454	23.3228	up	down	incorrect
UBSI.US	United Bankshares Inc	20210219	35.57	36.43	35.51	36.34	488665	34.9776	up	up	correct
UBX.US	Unity Biotechnology Inc	20210219	7.59	7.92	7.42	7.73	621200	7.73	up	up	correct
UCBI.US	United Community Banks Inc	20210219	32.51	33.23	32.26	33.01	447161	32.2336	up	up	correct
UCBIO.US	United Community Banks Inc	20210219	27.75	27.86	27.598	27.86	3600	26.1845	up	up	correct
UCL.US	uCloudlink Group Inc	20210219	13.65	13.65	13.0001	13.55	7054	13.55	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210219	49.76	51.9487	49.76	50.86	581605	50.86	up	down	incorrect
UEIC.US	Universal Electronics Inc	20210219	56.84	58.93	53.38	58.58	97000	58.58	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210219	5.3	5.43	5.28	5.42	340655	5.42	up	up	correct
UFCS.US	United Fire Group Inc	20210219	29.42	30.0463	29.12	29.43	68067	28.7793	up	up	correct
UFPI.US	UFP Industries Inc	20210219	59.6	60.575	59.56	60.19	190562	59.6741	up	up	correct
UFPT.US	UFP Technologies Inc	20210219	48.74	49.56	47.62	48.61	15600	48.61	down	down	correct
UG.US	United	20210219	14.2358	14.2358	13.95	14	2275	13.6217	down	down	correct
UGRO.US	urban	20210219	10.8	10.89	9.85	10.11	254310	10.11	down	down	correct
UHAL.US	AMERCO	20210219	530.34	546.715	530.34	536.01	39108	534.7317	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210219	5.74	5.89	5.69	5.88	238510	5.6072	up	up	correct
UK.US	Ucommune International Ltd	20210219	3.66	3.9	3.6519	3.76	1136249	3.76	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20210219	0.4	0.4284	0.3846	0.4283	341853	0.4283	up	up	correct
ULBI.US	Ultralife Corporation	20210219	7.03	7.1	6.9	7.02	43700	7.02	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210219	24.44	24.705	23.84	23.92	43748	23.4714	down	down	correct
ULTA.US	Ulta Beauty Inc	20210219	320.117	325.1	319.56	321.79	406224	321.79	up	up	correct
UMBF.US	UMB Financial Corporation	20210219	79.23	80.96	78.59	80.89	209366	79.7325	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210219	16.34	16.87	16.34	16.87	1252869	16.3427	up	down	incorrect
UNAM.US	Unico American Corporation	20210219	5.32	5.32	5.32	5.32	300	5.32
UNB.US	Union Bankshares Inc	20210219	26.85	27.29	26.85	26.9	1060	26.0942	up	up	correct
UNIQX.US	UNIQX	20210219	26.93	26.93	26.93	26.93	0	26.5437
UNIT.US	Uniti Group Inc	20210219	12.63	12.83	12.6	12.73	1456495	12.0975	up	up	correct
UNTY.US	Unity Bancorp Inc	20210219	18.83	19.16	18.83	19.16	14875	18.8673	up	up	correct
UONE.US	Urban One Inc	20210219	6.31	6.55	6.25	6.34	303000	6.34	up	up	correct
UONEK.US	Urban One Inc	20210219	1.71	1.84	1.67	1.79	280100	1.79	up	up	correct
UPLD.US	Upland Software Inc	20210219	50.22	52	50.2	51.89	295079	51.89	up	down	incorrect
UPST.US	Upstart Holdings Inc	20210219	83.75	93	83.5	89.73	753500	89.73	up	up	correct
UPWK.US	Upwork Inc	20210219	54.42	56.01	53.11	56.01	3182100	56.01	up	up	correct
URBN.US	Urban Outfitters Inc	20210219	29.89	30.42	29.15	30.265	1257773	30.265	up	up	correct
URGN.US	UroGen Pharma Ltd	20210219	24.79	26.55	24.79	25.14	91500	25.14	up	up	correct
USAK.US	USA Truck Inc	20210219	14.64	15.38	14.5504	14.84	109285	14.84	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210219	9.93	10.4	9.75	10.23	46800	10.23	up	up	correct
USAU.US	U.S. Gold Corp	20210219	12.14	12.23	11.65	11.65	69900	11.65	down	down	correct
USEG.US	U.S. Energy Corp	20210219	5.53	5.66	5.21	5.25	467600	5.25	down	down	correct
USIO.US	Usio Inc	20210219	7.05	8.08	7	7.84	297400	7.84	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210219	137.11	139.88	137.11	139.88	4876	139.4045	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210219	24.85	24.85	24.85	24.85	0	24.1097
USQSX.US	USQ Core Real Estate Fund	20210219	24.86	24.86	24.86	24.86	0	24.1198
USWS.US	U.S. Well Services Inc	20210219	2.71	2.71	2.2	2.24	4018266	7.84	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210219	0.59	0.59	0.4	0.401	571886	0.401	down	down	correct
UTHR.US	United Therapeutics Corporation	20210219	169.74	175.95	169.74	174.85	320647	174.85	up	up	correct
UTMD.US	Utah Medical Products Inc	20210219	88.92	91.035	87.41	89.1	12796	86.6561	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20210219	2.12	2.19	2.1	2.15	105700	2.15	up	up	correct
UVSP.US	Univest Financial Corporation	20210219	24.5	24.75	24.25	24.57	95629	24.0676	up	up	correct
UXIN.US	Uxin Limited	20210219	1.41	1.5	1.4	1.42	2956600	1.42	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210219	29.5	29.5	29.5	29.5	438	28.4782
VALU.US	Value Line Inc	20210219	30.31	30.49	29.5	30.49	3714	29.867	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210219	37.96	37.96	37.96	37.96	12	37.8651
VBIV.US	VBI Vaccines Inc	20210219	3.65	3.83	3.62	3.69	4417800	3.69	up	down	incorrect
VBLT.US	Vascular Biogenics Ltd	20210219	2.48	2.55	2.47	2.55	252900	2.55	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20210219	28.35	29.13	28.35	29.06	299560	28.6149	up	up	correct
VC.US	Visteon Corporation	20210219	122.85	125.2	121.125	121.88	693795	121.88	down	down	correct
VCEL.US	Vericel Corporation	20210219	51.42	53.6	50.97	51.4	551800	51.4	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20210219	10.5	10.53	10.5	10.52	17200	10.52	up	up	correct
VCMIX.US	Versus Capital Multi	20210219	27.3	27.3	27.3	27.3	0	26.483
VCNX.US	Vaccinex Inc	20210219	5.95	9.56	4.7	4.88	278339800	4.88	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20210219	25.42	25.42	25.42	25.42	0	24.8853
VCTR.US	Victory Capital Holdings Inc	20210219	24.12	24.42	23.91	24.01	62464	23.6112	down	down	correct
VCYT.US	Veracyte Inc	20210219	70.79	74.76	70.79	72.96	721522	72.96	up	up	correct
VECO.US	Veeco Instruments Inc	20210219	22.21	22.7	22.17	22.59	438563	22.59	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210219	10.4	10.4	10.37	10.4	40200	10.4
VEON.US	VEON Ltd	20210219	1.79	1.83	1.78	1.82	3211756	1.82	up	up	correct
VERB.US	Verb Technology Company Inc	20210219	2.2	2.33	2.175	2.32	1095700	2.32	up	up	correct
VERBW.US	Verb Technology Company Inc	20210219	0.6655	0.6793	0.5567	0.643	79956	0.643	down	down	correct
VERI.US	Veritone Inc	20210219	41.25	42.49	39.4	40.07	539600	40.07	down	down	correct
VERO.US	Venus Concept Inc	20210219	2.72	3.39	2.71	3.33	2349600	3.33	up	down	incorrect
VERU.US	Veru Inc	20210219	16.7	18.49	16.4	17.29	4045700	17.29	up	up	correct
VERX.US	Vertex Inc	20210219	38.81	39.71	38.16	38.98	94752	38.98	up	up	correct
VERY.US	Vericity Inc	20210219	9.98	10.42	9.791	10.42	6900	10.42	up	up	correct
VFF.US	Village Farms International Inc	20210219	16.81	17.31	16.508	17.085	2247200	17.085	up	up	correct
VFLEX.US	VFLEX	20210219	26.21	26.21	26.21	26.21	0	25.244
VG.US	Vonage Holdings Corp	20210219	13	13.81	12.99	13.41	5129700	13.41	up	up	correct
VIA.US	Via Renewables Inc	20210219	11.16	11.26	10.95	11.05	368358	10.3472	down	up	incorrect
VIAC.US	ViacomCBS Inc	20210219	62.18	63.73	62.18	62.69	14426550	61.3028	up	up	correct
VIACA.US	ViacomCBS Inc	20210219	62.45	63.6	62.3001	62.67	244545	61.4001	up	down	incorrect
VIASP.US	Via Renewables Inc	20210219	25.3	25.343	25.11	25.21	15000	23.6646	down	down	correct
VIAV.US	Viavi Solutions Inc	20210219	16.62	16.76	16.43	16.44	2345643	16.44	down	down	correct
VICR.US	Vicor Corporation	20210219	96.88	100.06	96.88	98.19	94557	98.19	up	up	correct
VIEW.US	View Inc	20210219	11.39	11.461	10.93	10.98	1249400	10.98	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210219	11.03	11.19	11.02	11.05	207000	11.05	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20210219	1.8	1.83	1.6601	1.68	147340	1.68	down	down	correct
VINC.US	Vincerx Pharma Inc	20210219	18.48	18.6	16.84	18.45	57400	18.45	down	up	incorrect
VINO.US	Gaucho Group Holdings Inc	20210219	5.38	5.43	5.06	5.1	138153	5.1	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210219	18.39	19.45	17.13	19.4	436100	18.7149	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210219	12.71	18.49	12.67	15.88	27841900	15.88	up	up	correct
VIR.US	Vir Biotechnology Inc	20210219	71	76.78	70.05	76.58	968900	76.58	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210219	3.63	3.75	3.51	3.57	17400	3.57	down	down	correct
VIRI.US	Virios Therapeutics Inc	20210219	7.62	7.8	7.433	7.6	144100	7.6	down	down	correct
VIRT.US	Virtu Financial Inc	20210219	28.11	28.46	27.8446	27.98	1311461	27.0263	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20210219	3.74	3.82	3.65	3.66	261800	3.66	down	down	correct
VISL.US	Vislink Technologies Inc	20210219	4.74	4.74	4.37	4.42	6508487	4.42	down	down	correct
VITL.US	Vital Farms Inc	20210219	29.528	31.24	29.01	29.62	1729000	29.62	up	up	correct
VIVE.US	Viveve Medical Inc	20210219	3.98	4.16	3.87	4.15	1504786	4.15	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210219	26.5	26.55	24	24.04	1460192	24.04	down	down	correct
VJET.US	voxeljet AG	20210219	24.5	26.6238	21.53	22.08	346915	22.08	down	up	incorrect
VKTX.US	Viking Therapeutics Inc	20210219	7.768	7.87	7.56	7.67	1263600	7.67	down	down	correct
VLCN.US	Volcon Inc. Common stock	20210219	7	7	7	7	200	7
VLDR.US	Velodyne Lidar Inc	20210219	21.02	21.89	20.42	21.11	6898200	21.11	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210219	7.37	7.77	7.1	7.37	106500	7.37
VLGEA.US	Village Super Market Inc	20210219	22.3	23.05	22.24	22.96	49568	22.2409	up	up	correct
VLN.US	WT	20210219	1.05	1.15	1	1.05	163928	1.05
VLON.US	Vallon Pharmaceuticals Inc	20210219	7.21	7.318	6.94	7.04	79600	7.04	down	down	correct
VLY.US	Valley National Bancorp	20210219	11.84	12.12	11.84	12.12	2485777	11.7268	up	up	correct
VLYPO.US	Valley National Bancorp	20210219	25.32	25.455	25.32	25.35	3470	24.0348	up	up	correct
VLYPP.US	Valley National Bancorp	20210219	27.44	27.44	27.18	27.18	2127	25.7546	down	up	incorrect
VMAC.US	Vistas Media Acquisition Company Inc	20210219	10.48	10.48	10.27	10.27	10900	10.27	down	up	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210219	11	11	11	11	0	11
VMACW.US	Vistas Media Acquisition Company Inc	20210219	1.0501	1.13	1.0501	1.13	92878	1.13	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20210219	13.65	14.2	13.55	13.95	143300	13.95	up	up	correct
VMD.US	Viemed Healthcare Inc	20210219	10.49	10.86	10.37	10.8	262000	10.8	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210219	18.5	19.27	18.5	18.7	504000	18.7	up	down	incorrect
VNET.US	21Vianet Group Inc	20210219	40.4	41.13	39.61	39.81	1632340	39.81	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20210219	15.84	16.1583	15.81	15.96	408860	15.0686	up	up	correct
VOD.US	Vodafone Group Plc	20210219	18.65	18.66	18.48	18.49	2280264	17.3585	down	down	correct
VOR.US	Vor Biopharma Inc	20210219	46.64	49.5	45.185	48.91	234900	48.91	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20210219	10.3499	10.35	10.27	10.34	21054	10.34	down	down	correct
VOXX.US	VOXX International Corporation	20210219	23.4	25.43	23.1001	24.3	744841	24.3	up	up	correct
VQS.US	Viq Solutions Inc	20210219	5.61	5.62	5.5485	5.62	1527	5.62	up	up	correct
VRA.US	Vera Bradley Inc	20210219	9.11	9.295	9.04	9.24	196383	9.24	up	up	correct
VRAY.US	ViewRay Inc	20210219	5.01	5.16	4.97	5	634600	5	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210219	14.62	14.9	14.3	14.9	49700	14.9	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210219	17.63	18.35	17.39	18.3	46509	18.3	up	up	correct
VREX.US	Varex Imaging Corporation	20210219	22.65	23.32	22.42	22.91	305600	22.91	up	up	correct
VRM.US	Vroom Inc	20210219	48.84	49.5	47.68	49.48	1615600	49.48	up	up	correct
VRME.US	VerifyMe Inc	20210219	4.48	4.85	4.34	4.7	408900	4.7	up	up	correct
VRMEW.US	VerifyMe Inc	20210219	1.4399	1.5	1.4399	1.45	3729	1.45	up	down	incorrect
VRNA.US	Verona Pharma plc	20210219	9	9.34	9	9.32	86900	9.32	up	down	incorrect
VRNS.US	Varonis Systems Inc	20210219	206.68	212.0052	206.68	209.69	1241337	69.8967	up	up	correct
VRNT.US	Verint Systems Inc	20210219	52.08	52.22	50.355	50.44	879461	50.44	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210219	6.28	6.65	6.09	6.45	243800	6.45	up	up	correct
VRRM.US	Verra Mobility Corporation	20210219	13.86	14.18	13.8	14.03	588100	14.03	up	up	correct
VRSK.US	Verisk Analytics Inc	20210219	191.93	192.49	189.685	190.49	960342	189.3421	down	down	correct
VRSN.US	VeriSign Inc	20210219	200.56	202.02	196.94	197.95	643066	197.95	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20210219	255	255	242.79	247	73205	244.3145	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210219	210	211.73	206.79	207.02	2231212	207.02	down	down	correct
VS.US	Versus Systems Inc	20210219	10.68	11.02	10.51	10.81	19800	10.81	up	up	correct
VSAT.US	Viasat Inc	20210219	58.04	58.84	56.76	56.81	515197	56.81	down	down	correct
VSEC.US	VSE Corporation	20210219	37.37	37.85	37.1125	37.62	39963	37.4136	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210219	6.42	6.42	6.42	6.42	0	6.2317
VSLCX.US	Invesco Senior Loan Fund Class C	20210219	6.43	6.43	6.43	6.43	0	6.2802
VSLYX.US	If Inv Snr Fnd Y	20210219	6.42	6.42	6.42	6.42	0	6.2188
VSSYW.US	Versus Systems Inc	20210219	4.4	4.8	4.4	4.6	4600	4.6	up	up	correct
VSTA.US	Vasta Platform Limited	20210219	15.19	15.4	14.51	15.06	174972	15.06	down	down	correct
VSTM.US	Verastem Inc	20210219	2.78	2.83	2.69	2.8	2640500	2.8	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210219	10.17	10.205	10.14	10.16	90400	10.16	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210219	0.39	0.42	0.3763	0.3804	172298	0.3804	down	up	incorrect
VTAQU.US	Ventoux CCM Acquisition Corp	20210219	11.29	11.416	11.25	11.26	132600	11.26	down	down	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20210219	0.93	0.93	0.85	0.86	394304	0.86	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210219	2.46	3	2.45	2.96	19917800	2.96	up	up	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210219	11.37	11.54	11.15	11.25	314400	11.25	down	down	correct
VTNR.US	Vertex Energy Inc	20210219	2.09	2.2	2.03	2.12	2255300	2.12	up	up	correct
VTRS.US	Viatris Inc	20210219	18.22	18.48	18.16	18.21	10868940	17.7952	down	up	incorrect
VTRU.US	Vitru Limited	20210219	15.1	15.17	14.48	15.17	13467	15.17	up	up	correct
VTSI.US	VirTra Inc	20210219	5.43	5.64	5.395	5.64	48300	5.64	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210219	2.83	2.942	2.71	2.74	1533400	2.74	down	down	correct
VUZI.US	Vuzix Corporation	20210219	16.07	17.95	15.81	17.73	4692100	17.73	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20210219	7.84	8.83	7.68	8.24	393000	8.24	up	down	incorrect
VVPR.US	VivoPower International PLC	20210219	11.79	12.37	11.76	12.22	411400	12.22	up	up	correct
VWE.US	Vintage Wine Estates Inc	20210219	10.06	10.08	9.9961	10.02	615278	10.02	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210219	9.23	9.26	9.06	9.23	43700	9.23
VXRT.US	Vaxart Inc	20210219	7.4	7.72	7.2	7.46	7297600	7.46	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20210219	6.7	6.87	6.52	6.74	578100	6.74	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20210219	8.7	8.94	8.56	8.6	2178494	8.6	down	down	correct
VYNT.US	Vyant Bio Inc	20210219	5.88	6.4	5.71	5.9	2050900	5.9	up	up	correct
WABC.US	Westamerica Bancorporation	20210219	59.39	60.23	59.39	59.97	104790	58.7087	up	up	correct
WAFD.US	Washington Federal Inc	20210219	29.96	30.34	29.86	30.14	566521	29.5253	up	down	incorrect
WAFDP.US	Washington Federal Inc	20210219	25.24	25.315	25.13	25.2	269400	24.1299	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210219	6.59	6.93	6.27	6.36	103000	6.36	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20210219	46.01	46.71	45.94	46.52	44629	44.7287	up	up	correct
WATT.US	Energous Corporation	20210219	5.87	7.69	4.83	7.23	177933200	7.23	up	up	correct
WB.US	Weibo Corporation	20210219	59.32	59.94	58.68	59.7	2050836	59.7	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20210219	49.02	49.5	48.8	48.86	3570113	47.5036	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210219	59.67	60.23	59.39	59.79	421500	59.79	up	up	correct
WDAY.US	Workday Inc	20210219	274.93	277.13	273.81	276.34	1366215	276.34	up	up	correct
WDC.US	Western Digital Corporation	20210219	70.45	71.03	67.75	68.88	4516996	68.88	down	down	correct
WDFC.US	WD	20210219	315.25	317.22	305.915	314.08	99686	311.3216	down	down	correct
WE.US	WT	20210219	2.21	2.21	1.99	2.161	146451	2.161	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210219	13.14	13.14	13.14	13.14	0	13.0301
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210219	13.74	13.74	13.74	13.74	0	13.6304
WEN.US	The Wendy's Company	20210219	20.87	20.91	20.54	20.66	1689414	20.2554	down	up	incorrect
WERN.US	Werner Enterprises Inc	20210219	43.33	43.915	43.33	43.51	489522	43.0773	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210219	13.66	13.66	13.66	13.66	0	13.5506
WETF.US	WisdomTree Investments Inc	20210219	5.66	5.8	5.66	5.75	444828	5.6722	up	up	correct
WEYS.US	Weyco Group Inc	20210219	17.72	18.25	17.64	18.1	19091	17.5378	up	up	correct
WFCF.US	Where Food Comes From Inc	20210219	13.45	14.6	13.45	14.25	8373	14.1078	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210219	25.66	25.66	25.66	25.66	0	25.66
WHF.US	WhiteHorse Finance Inc	20210219	14.27	14.39	14.185	14.39	71405	13.0386	up	up	correct
WHFBZ.US	WHFBZ	20210219	25.5	25.59	25.46	25.59	1261	24.3992	up	up	correct
WHLM.US	Wilhelmina International Inc	20210219	6.45	6.85	6.36	6.47	4900	6.47	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210219	3.77	3.88	3.72	3.83	33200	3.83	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210219	17.7	17.7	17.7	17.7	1200	17.7
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210219	13	13	13	13	100	13
WILC.US	G. Willi	20210219	24.31	24.59	23.2473	24.32	1080	22.935	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20210219	11.02	11.4	10.6	10.75	5483200	10.75	down	down	correct
WINA.US	Winmark Corporation	20210219	178.2	181.99	178	179.14	13994	172.8758	up	up	correct
WING.US	Wingstop Inc	20210219	139.67	142.9	137.88	140.46	664476	139.8728	up	up	correct
WINT.US	Windtree Therapeutics Inc	20210219	5.7	5.7	5.5	5.57	43000	5.57	down	down	correct
WIRE.US	Encore Wire Corporation	20210219	66.71	67.265	65.4525	66.95	128572	66.899	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20210219	4.09	4.2	3.97	4.11	379900	4.11	up	up	correct
WISH.US	ContextLogic Inc	20210219	22.94	22.94	21.25	22.26	16957800	22.26	down	down	correct
WIX.US	Wix.com Ltd	20210219	343.26	362.07	342.77	353.09	1646421	353.09	up	up	correct
WKEY.US	WISeKey International Holding AG	20210219	10.35	10.76	9.91	10.52	573600	10.52	up	up	correct
WKHS.US	Workhorse Group Inc	20210219	32.199	34.567	31.83	32.96	9583700	32.96	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20210219	0.518	0.62	0.51	0.546	6876100	0.546	up	up	correct
WLDN.US	Willdan Group Inc	20210219	46.14	48.4	45.61	46.17	118300	46.17	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210219	33.3	35.71	33.3	34.97	12400	34.97	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210219	224.47	225.97	222.99	224.98	1367622	222.154	up	up	correct
WMG.US	Warner Music Group Corp	20210219	35.94	36.52	34.4	36.38	633558	35.9809	up	up	correct
WNEB.US	Western New England Bancorp Inc	20210219	7.55	7.71	7.48	7.57	62638	7.4413	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210219	20.1	21.2	16.95	16.98	2614845	16.98	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210219	23.84	23.9	23.29	23.59	2349500	23.59	down	down	correct
WORX.US	SCWorx Corp	20210219	2.58	2.8	2.51	2.72	1020000	2.72	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20210219	10.08	10.641	9.82	10.25	3381152	10.25	up	up	correct
WRAP.US	Wrap Technologies Inc	20210219	6.02	6.2	5.79	5.93	542700	5.93	down	down	correct
WRLD.US	World Acceptance Corporation	20210219	124.38	125.73	119.57	120.33	35300	120.33	down	down	correct
WSBC.US	WesBanco Inc	20210219	30.56	31.45	30.475	31.06	609972	29.9109	up	up	correct
WSBCP.US	WesBanco Inc	20210219	27.39	27.39	27.1	27.15	210200	25.9714	down	down	correct
WSBF.US	Waterstone Financial Inc	20210219	19.75	19.84	19.65	19.82	53112	18.7728	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210219	26.4	26.87	26.34	26.7	680300	26.7	up	up	correct
WSFS.US	WSFS Financial Corporation	20210219	44.49	45.92	44.49	45.79	148657	45.4289	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210219	20.49	20.49	20.2	20.25	11722	19.7422	down	down	correct
WTBA.US	West Bancorporation Inc	20210219	22.16	22.34	21.77	22.15	19357	21.6311	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210219	1.27	1.35	1.26	1.26	1509700	1.26	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210219	68.14	69.09	67.64	68.84	288574	68.0416	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20210219	26.64	26.75	26.46	26.51	7798	24.9823	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20210219	27.73	27.82	27.61	27.72	11800	26.0819	down	down	correct
WTRH.US	Waitr Holdings Inc	20210219	3.91	4.04	3.88	3.93	1728100	3.93	up	up	correct
WTW.US	Weight Watchers International Inc	20210219	27.96	27.98	27.35	27.52	23083	27.52	down	down	correct
WVE.US	Wave Life Sciences Ltd	20210219	10.07	10.54	10	10.11	401400	10.11	up	up	correct
WVFC.US	WVS Financial Corp	20210219	14.957	15.245	14.87	15.245	1488	14.962	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20210219	8.12	8.28	8.012	8.25	22192	8.25	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210219	5.12	5.12	5.0517	5.09	4916	4.9293	down	down	correct
WW.US	WW International Inc	20210219	27.93	28.12	27.3	27.49	788200	27.49	down	down	correct
WWD.US	Woodward Inc	20210219	113.61	116.09	112.835	115.82	271849	115.3489	up	up	correct
WYNN.US	Wynn Resorts Limited	20210219	120.55	124.37	120.5	123.66	2371695	123.66	up	up	correct
XAIR.US	Beyond Air Inc	20210219	6.73	7.19	6.61	6.73	537800	6.73
XBIO.US	Xenetic Biosciences Inc	20210219	3.07	3.34	3.005	3.15	297300	3.15	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210219	2.49	2.49	2.49	2.49	0	2.49
XBIT.US	XBiotech Inc	20210219	19.49	20.2	19.49	19.75	55752	19.75	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210219	28.55	28.55	28.55	28.55	0	28.55
XCBFX.US	Capstone Church Bond Fund	20210219	12	12	12	12	0	12
XCLIX.US	XCLIX	20210219	10.77	10.77	10.77	10.77	0	10.5477
XCUR.US	Exicure Inc	20210219	2.56	2.66	2.44	2.52	539900	2.52	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20210219	21.08	21.08	21.08	21.08	0	21.08
XEL.US	Xcel Energy Inc	20210219	62.49	62.7	61.97	62.07	4121687	60.3738	down	up	incorrect
XELA.US	Exela Technologies Inc	20210219	2.5	2.67	2.48	2.59	778800	2.59	up	up	correct
XELB.US	Xcel Brands Inc	20210219	2.01	2.09	1.97	2.015	295700	2.015	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210219	14.65	15.1	14.625	14.94	44923	14.94	up	up	correct
XENT.US	Intersect ENT Inc	20210219	23.66	24.74	23.055	24.37	189000	24.37	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210219	5.86	6.12	5.77	5.98	1694400	5.98	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20210219	9.87	9.9	9.497	9.64	36800	9.64	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20210219	833.41	833.41	833.41	833.41	0	732.9344
XGN.US	Exagen Inc	20210219	18.01	18.65	17.54	18.08	23500	18.08	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20210219	8.52	8.52	8.52	8.52	0	8.52
XLNX.US	Xilinx Inc	20210219	138.78	140.09	137.7	138.71	1812196	138.451	down	down	correct
XLRN.US	Acceleron Pharma Inc	20210219	129.94	135.58	127.67	134.72	218440	134.72	up	down	incorrect
XM.US	Qualtrics International Inc	20210219	44.99	45.2	43.21	45.09	1505852	45.09	up	up	correct
XNCR.US	Xencor Inc	20210219	50.28	52.19	50.28	50.99	146354	50.99	up	up	correct
XNET.US	Xunlei Limited	20210219	8.83	11.22	8.705	10.3	9447500	10.3	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210219	33.31	35.5	31.97	35.5	155000	35.5	up	up	correct
XOMA.US	XOMA Corporation	20210219	36.12	40.003	36.12	36.86	30857	36.86	up	up	correct
XOMAP.US	XOMA Corporation	20210219	25.4	25.55	25.4	25.55	1300	23.846	up	up	correct
XONE.US	The ExOne Company	20210219	42.7	51.01	42.41	44.14	3499931	44.14	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20210219	3.92	4.2999	3.85	4.23	777093	4.23	up	up	correct
XP.US	XP Inc	20210219	49.17	50.88	49.17	49.95	653100	49.95	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210219	11.35	11.52	11.35	11.52	29200	11.52	up	up	correct
XPEL.US	XPEL Inc	20210219	53.57	55.1999	53	54.92	172059	54.92	up	up	correct
XPER.US	Xperi Holding Corporation	20210219	21.17	21.75	21.12	21.7	396271	21.5512	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210219	6.42	6.42	6.42	6.42	0	6.2421
XRAY.US	DENTSPLY SIRONA Inc	20210219	51.96	53.38	51.84	52.76	1488895	52.3834	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210219	0.2457	0.2457	0.2351	0.2351	6200	0.2351	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210219	23.54	23.965	23.38	23.66	2274802	22.6508	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210219	10.86	10.86	10.86	10.86	0	10.5522
XSICX.US	Voya Senior Income Fund Class	20210219	10.83	10.83	10.83	10.83	0	10.5622
XSIIX.US	ING Senior Incm Fd	20210219	10.82	10.82	10.82	10.82	0	10.4927
XSILX.US	XSILX	20210219	9.94	9.94	9.94	9.94	0	9.7941
XSIWX.US	ING Senior Incm Fd	20210219	10.87	10.87	10.87	10.87	0	10.5427
XSLCX.US	Invesco Senior Loan Fund Class	20210219	6.42	6.42	6.42	6.42	0	6.42
XSPA.US	XpresSpa Group Inc	20210219	2.65	2.65	2.46	2.47	7148000	2.47	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210219	3.7	3.8	3.63	3.8	13900	3.8	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20210219	4	4.14	3.95	4.14	2669600	4.14	up	up	correct
YELL.US	Yellow Corporation	20210219	6.43	6.98	6.35	6.91	2301700	6.91	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210219	10.83	11.5	10.78	10.9	376700	10.9	up	up	correct
YI.US	111 Inc	20210219	22.95	22.95	20.2	20.24	1085900	20.24	down	down	correct
YJ.US	Yunji Inc	20210219	3.1	3.19	3.06	3.11	747000	3.11	up	up	correct
YMAB.US	Y	20210219	43.11	44.48	41.51	41.75	274800	41.75	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20210219	19.52	20.98	19.52	20.5	309100	20.5	up	down	incorrect
YNDX.US	Yandex N.V	20210219	69.23	69.23	66.72	67.26	2809112	67.26	down	down	correct
YORW.US	The York Water Company	20210219	43.36	43.89	42.87	42.94	34314	42.2349	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20210219	68.04	69.68	64	67.64	250425	67.64	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210219	10.45	10.45	10.38	10.44	30400	10.44	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20210219	11.2	11.2	11.14	11.15	26400	11.15	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210219	1.9999	1.9999	1.68	1.75	44919	1.75	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20210219	18.19	18.97	18.19	18.62	77600	18.62	up	up	correct
YTRA.US	Yatra Online Inc	20210219	2.64	2.7	2.58	2.67	236000	2.67	up	up	correct
YVR.US	Liquid Media Group Ltd	20210219	2.03	2.11	1.94	1.95	229800	1.95	down	down	correct
YY.US	JOYY Inc	20210219	139.9619	139.98	127.3	127.36	2179396	123.5215	down	up	incorrect
Z.US	Zillow Group Inc	20210219	184.99	189.12	180.65	181.22	4666900	181.22	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210219	483.92	494.91	480.3	490.94	477335	490.94	up	up	correct
ZCMD.US	Zhongchao Inc	20210219	2.25	2.36	2.195	2.28	318500	2.28	up	up	correct
ZD.US	Ziff Davis Inc.	20210219	109.36	110.72	108.025	109.59	351091	109.59	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210219	10.3	10.3	10.19	10.22	17700	10.22	down	down	correct
ZEUS.US	Olympic Steel Inc	20210219	15.22	16.28	15.02	16.27	58187	16.2165	up	up	correct
ZG.US	Zillow Group Inc	20210219	190.78	197.9	190.19	191.46	1052119	191.46	up	up	correct
ZGNX.US	Zogenix Inc	20210219	22.43	23	22.43	22.99	814200	22.99	up	up	correct
ZGYH.US	Yunhong International	20210219	10.48	10.5	10.34	10.37	95500	10.37	down	down	correct
ZGYHR.US	Yunhong International	20210219	0.67	0.71	0.64	0.7	85212	0.7	up	up	correct
ZGYHU.US	Yunhong International	20210219	13	13	13	13	0	13
ZGYHW.US	Yunhong International	20210219	1.86	1.88	1.52	1.6	73409	1.6	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20210219	55.86	56.737	54.25	54.74	1355400	54.74	down	down	correct
ZION.US	Zions Bancorporation National Association	20210219	50.6	51.93	50.6	51.7	1166376	50.7499	up	up	correct
ZIONL.US	ZIONL	20210219	28.31	28.33	28.31	28.33	900	26.5923	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20210219	26.7	27.09	26.42	26.78	6300	25.2485	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210219	25.03	25.1	25.0001	25.0001	1945	24.0064	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210219	5.1	5.38	4.96	5.155	2098636	5.155	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210219	0.13	0.15	0.13	0.15	31100	0.15	up	up	correct
ZIXI.US	Zix Corporation	20210219	10.1	10.37	9.94	10.13	622000	10.13	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20210219	7.83	8.74	7.73	8.72	2180500	8.72	up	up	correct
ZLAB.US	Zai Lab Limited	20210219	173.32	176.41	168.01	175.36	269600	175.36	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20210219	419.22	425.99	414.5	417.26	2193500	417.26	down	down	correct
ZNGA.US	Zynga Inc	20210219	12.24	12.32	11.99	12.18	26381200	12.18	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20210219	12.49	13.11	12.38	12.7	1472300	12.7	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210219	14.14	14.85	14.14	14.29	78500	14.29	up	down	incorrect
ZNTEW.US	Zanite Acquisition Corp	20210219	3.3	4.1	3.21	3.25	386000	3.25	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210219	35.81	38.43	35.81	38.32	229800	38.32	up	up	correct
ZS.US	Zscaler Inc	20210219	225.55	228.09	223.41	226.03	1486800	226.03	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210219	1.51	1.55	1.42	1.49	4532200	1.49	down	down	correct
ZUMZ.US	Zumiez Inc	20210219	45.33	46.98	44.9	46.04	132096	46.04	up	down	incorrect
ZVO.US	Zovio Inc	20210219	5.996	6.48	5.9	6.05	375400	6.05	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20210219	10.02	10.02	9.99	9.99	1670993	9.99	down	down	correct
ZWRKU.US	Z	20210219	10.77	10.87	10.6	10.68	76400	10.68	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210219	5.81	5.81	5.37	5.42	4917875	5.42	down	down	correct
ZYXI.US	Zynex Inc	20210219	17.44	18.25	17.44	17.87	263300	17.87	up	up	correct