CollectAI

close-nasdaq_stocks

2021/02/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210226	9.92	9.92	9.92	9.92	0	9.7067
AACG.US	ATA Creativity Global	20210226	5.05	5.64	4.65	5.05	1336600	5.05
AADI.US	Aadi Bioscience Inc	20210226	26.55	27.3	25.65	26.7	47695	26.7	up	down	incorrect
AAIDX.US	AAIDX	20210226	22.48	22.48	22.48	22.48	0	21.2237
AAL.US	American Airlines Group Inc	20210226	20.61	21.43	20.34	20.94	42397281	20.94	up	down	incorrect
AAME.US	Atlantic American Corporation	20210226	4.64	4.75	4.43	4.47	80209	4.4468	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20210226	10.53	10.72	9.2011	9.325	1833040	9.325	down	down	correct
AAON.US	AAON Inc	20210226	77.41	78.19	76.35	77.1	191275	76.6932	down	down	correct
AAPL.US	Apple Inc	20210226	122.59	124.85	121.2	121.26	164560394	120.6971	down	down	correct
AATC.US	Image Sensing Systems Inc	20210226	4.8	4.8	4.35	4.59	51900	4.3674	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210226	56.27	56.83	55.04	55.13	538465	55.13	down	up	incorrect
ABCB.US	Ameris Bancorp	20210226	47.71	48.54	47.15	47.64	333597	47.0895	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210226	38.95	39.2739	36.24	37.71	797457	37.71	down	down	correct
ABCM.US	Abcam plc	20210226	23.32	23.99	23.12	23.83	71400	23.83	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20210226	2.67	2.87	2.36	2.42	14057600	2.42	down	up	incorrect
ABGI.US	ABG Acquisition Corp. I	20210226	10.3	10.39	10.2	10.26	408100	10.26	down	down	correct
ABIO.US	ARCA biopharma Inc	20210226	4.42	4.42	4.12	4.21	871500	4.21	down	down	correct
ABMD.US	Abiomed Inc	20210226	322.01	327.82	314.43	324.55	430002	324.55	up	up	correct
ABNB.US	Airbnb Inc	20210226	194.18	214.1	185.75	206.35	19368600	206.35	up	down	incorrect
ABST.US	Absolute Software Corporation	20210226	14.48	15.35	14.48	15.19	71100	14.9568	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20210226	37.63	38.29	37.12	37.65	77058	37.3129	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210226	3.94	3.95	3.66	3.75	2412800	3.75	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210226	4.01	4.4	4	4.4	2600	4.4	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210226	47.34	49.37	47.13	48.97	993200	48.97	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20210226	10.84	11.19	10.48	10.52	11883290	10.52	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210226	20.47	20.895	20.22	20.35	145600	20.35	down	down	correct
ACCD.US	Accolade Inc	20210226	43.78	45.7946	41.14	44.32	780037	44.32	up	up	correct
ACER.US	Acer Therapeutics Inc	20210226	3.21	3.2711	3	3.15	123881	3.15	down	down	correct
ACET.US	Adicet Bio Inc	20210226	15.85	15.85	14.77	15.31	218370	15.31	down	up	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20210226	11.61	11.79	11.4	11.44	1209000	11.44	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210226	12.99	12.99	12.5	12.5	105100	12.5	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210226	2.34	2.5	2.24	2.25	294709	2.25	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210226	35.45	36.29	35.36	35.82	4664983	35.82	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210226	25.8	25.82	25.56	25.71	31308	24.4033	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20210226	52.51	57.03	52.04	55.24	2036500	55.24	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20210226	12.1	12.17	11.15	11.42	263700	11.42	down	down	correct
ACIU.US	AC Immune SA	20210226	7.57	7.76	7.12	7.59	628200	7.59	up	up	correct
ACIW.US	ACI Worldwide Inc	20210226	38.15	39.05	37.75	38.26	1246974	38.26	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210226	10.2	10.2	10.06	10.1	106500	10.1	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210226	10.709	10.709	10.38	10.58	110700	10.58	down	down	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210226	1.14	1.15	1.01	1.0901	185430	1.0901	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20210226	36.99	37.82	36.04	36.87	315700	36.87	down	down	correct
ACMR.US	ACM Research Inc	20210226	112.71	114.71	96.93	97.16	420200	97.16	down	up	incorrect
ACNB.US	ACNB Corporation	20210226	27.48	28.15	27	27.61	18962	26.8715	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20210226	6.05	6.0721	5.65	5.82	149081	5.82	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20210226	21.21	23.17	20.2	22.28	542400	22.28	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210226	1.89	2.01	1.87	1.88	2574800	1.88	down	down	correct
ACST.US	Acasti Pharma Inc	20210226	0.7468	0.7793	0.7	0.72	2027268	5.76	down	down	correct
ACTG.US	Acacia Research Corporation	20210226	7.55	7.5999	6.81	7.1	1649114	7.1	down	down	correct
ADAG.US	Adagene Inc	20210226	24.18	24.65	23.9	24.5	47000	24.5	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210226	5.9	6.12	5.5	5.54	949694	5.54	down	down	correct
ADBE.US	Adobe Inc	20210226	462.805	467.32	456.01	459.67	3154846	459.67	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20210226	10.35	10.37	10.21	10.3	149000	10.3	down	up	incorrect
ADES.US	Advanced Emissions Solutions Inc	20210226	5.68	5.84	5.51	5.7	153936	5.7	up	up	correct
ADI.US	Analog Devices Inc	20210226	156.56	157.75	152.26	155.82	5574151	153.9216	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20210226	2.92	2.96	2.46	2.51	2042300	2.51	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210226	0.7025	0.85	0.6725	0.8022	16356	0.8022	up	up	correct
ADMA.US	ADMA Biologics Inc	20210226	2.381	2.41	2.26	2.31	2295800	2.31	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210226	1.11	1.17	1.05	1.12	5532500	1.12	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210226	4.73	4.99	4.56	4.75	847470	4.75	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20210226	13.93	13.93	12.96	13.69	459500	13.69	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20210226	2.05	2.25	1.97	2.1	312502	2.1	up	up	correct
ADOC.US	Edoc Acquisition Corp	20210226	10.16	10.24	10.15	10.16	16000	10.16
ADOCR.US	Edoc Acquisition Corp	20210226	0.49	0.4995	0.4382	0.49	15813	0.49
ADOCW.US	Edoc Acquisition Corp	20210226	0.6401	0.645	0.55	0.61	30094	0.61	down	down	correct
ADP.US	Automatic Data Processing Inc	20210226	176.4	177.54	173.72	174.02	2644913	170.7761	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210226	56.65	57.39	53.65	56.57	686000	56.57	down	down	correct
ADSK.US	Autodesk Inc	20210226	283.45	291.98	274.82	276	2529278	276	down	down	correct
ADTN.US	ADTRAN Inc	20210226	17.25	17.44	16.56	16.84	315100	16.6261	down	down	correct
ADTX.US	Aditxt Inc	20210226	3.07	3.18	2.95	3.03	721400	3.03	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210226	113.3	113.35	101.75	107.57	175590	107.57	down	down	correct
ADV.US	Advantage Solutions Inc	20210226	9.23	9.34	8.87	9.05	375000	9.05	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210226	12.61	12.9897	12	12.83	1252834	12.83	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210226	1.57	1.85	1.57	1.66	17582	1.66	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20210226	11.25	11.51	10.548	10.65	33200	10.65	down	down	correct
ADXS.US	Advaxis Inc	20210226	0.88	0.91	0.82	0.84	5875600	0.84	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20210226	10.31	10.343	10.22	10.25	528100	10.25	down	down	correct
AEGN.US	Aegion Corporation	20210226	25.98	26.04	25.85	25.85	321136	25.85	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210226	3.32	3.48	3.2	3.2	265496	3.2	down	down	correct
AEHR.US	Aehr Test Systems	20210226	2.9	2.93	2.71	2.8	296300	2.8	down	up	incorrect
AEI.US	Alset EHome International Inc	20210226	15.99	15.99	13.65	14.35	204100	14.35	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210226	103.12	106.02	99.5808	104.45	376991	104.1015	up	up	correct
AEL.US	PB	20210226	27.11	27.11	26.79	26.93	16233	26.1404	down	down	correct
AEMD.US	Aethlon Medical Inc	20210226	2.28	2.33	2.111	2.2	274815	2.2	down	down	correct
AEP.US	American Electric Power Company Inc	20210226	76.5	77.33	74.8	74.85	4432612	72.9224	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210226	45.94	46.13	45.35	45.35	680700	42.6081	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210226	45.597	45.99	44.71	44.71	356900	42.7552	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210226	16.23	18.87	15.76	18.39	1646451	18.39	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20210226	2.14	2.44	2.02	2.09	1824100	2.09	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210226	3	3.08	2.91	3.06	77100	3.06	up	up	correct
AEYE.US	AudioEye Inc	20210226	31.98	33.15	30	31.56	194500	31.56	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20210226	1.1	1.24	1.06	1.17	9022300	1.17	up	up	correct
AFBI.US	Affinity Bancshares Inc	20210226	11.3923	11.3923	11.21	11.24	1819	11.24	down	down	correct
AFIB.US	Acutus Medical Inc	20210226	20.84	21.04	19.78	20.76	274900	20.76	down	down	correct
AFIN.US	American Finance Trust Inc	20210226	8.92	9.15	8.83	8.86	917999	8.2425	down	down	correct
AFINO.US	American Finance Trust Inc	20210226	25.05	25.104	25	25.01	18300	23.6408	down	up	incorrect
AFINP.US	American Finance Trust Inc	20210226	25.305	25.37	25.1	25.37	30700	24.058	up	down	incorrect
AFMD.US	Affimed N.V	20210226	5.4	5.94	5.275	5.67	2537400	5.67	up	up	correct
AFRM.US	Affirm Holdings Inc	20210226	92.18	97.82	91.03	93.06	2596700	93.06	up	up	correct
AFYA.US	Afya Limited	20210226	22.99	23.16	22.255	22.42	198100	22.42	down	down	correct
AGBA.US	AGBA Acquisition Limited	20210226	10.508	10.508	10.4	10.5	11100	10.5	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20210226	0.45	0.4501	0.4	0.4004	113035	0.4004	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20210226	11.4	11.4	11.4	11.4	0	11.4
AGBAW.US	AGBA Acquisition Limited	20210226	0.5	0.565	0.475	0.49	14489	0.49	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210226	13.85	13.85	13.25	13.49	316000	13.49	down	down	correct
AGCWW.US	Altimeter Growth Corp	20210226	4	4.46	3.61	3.95	20600	3.95	down	down	correct
AGEN.US	Agenus Inc	20210226	4.06	4.15	3.97	4	1866197	4	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20210226	2.51	2.51	2.3	2.39	136700	2.39	down	up	incorrect
AGFY.US	Agrify Corporation	20210226	11.8	13.25	11.51	12.82	1216600	12.82	up	up	correct
AGIL.US	AgileThought Inc	20210226	10.25	10.26	10.25	10.25	55676	10.25
AGILW.US	AgileThought Inc	20210226	1.3	1.34	1.29	1.32	22376	1.32	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210226	47.63	49.85	46.57	47.44	1153449	47.44	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210226	7.46	7.66	7.05	7.45	192900	7.45	down	down	correct
AGMH.US	AGM Group Holdings Inc	20210226	15.42	15.43	14.81	14.81	7900	14.81	down	down	correct
AGNC.US	AGNC Investment Corp	20210226	16.04	16.26	15.92	16.03	8489737	14.9112	down	down	correct
AGNCM.US	AGNC Investment Corp	20210226	24.85	24.99	24.71	24.99	17200	23.3689	up	up	correct
AGNCN.US	AGNC Investment Corp	20210226	25.47	25.6435	25.4	25.49	32235	23.8263	up	up	correct
AGNCO.US	AGNC Investment Corp	20210226	24.22	24.48	24.05	24.48	54700	22.9626	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210226	23.26	23.449	23.1	23.41	68059	22.3418	up	up	correct
AGRX.US	Agile Therapeutics Inc	20210226	2.99	3.06	2.87	2.87	1133400	2.87	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20210226	5.16	5.38	4.98	5.08	1885300	5.08	down	down	correct
AGYS.US	Agilysys Inc	20210226	58.75	61.21	58.28	59.59	300079	59.59	up	up	correct
AHCO.US	AdaptHealth Corp	20210226	31.4	31.8	29.87	30.77	806000	30.77	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210226	5.21	5.4	4.98	5	191300	5	down	up	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20210226	7.72	8.329	7.32	7.34	320600	7.34	down	down	correct
AIHS.US	Senmiao Technology Limited	20210226	1.57	1.588	1.42	1.44	1740400	1.44	down	down	correct
AIKI.US	AIkido Pharma Inc	20210226	1.24	1.25	1.11	1.19	12851700	1.19	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20210226	58.06	59.19	56.02	57.92	275583	57.6198	down	down	correct
AINV.US	Apollo Investment Corporation	20210226	13.6	13.99	13.6	13.83	269129	12.4577	up	up	correct
AIRG.US	Airgain Inc	20210226	22.87	24.06	22.14	23.42	243300	23.42	up	up	correct
AIRT.US	Air T Inc	20210226	26.55	26.55	24.56	24.56	14397	24.56	down	down	correct
AIRTP.US	Air T Inc	20210226	25	25.09	25	25.09	200	23.6431	up	up	correct
AKAM.US	Akamai Technologies Inc	20210226	96	96.57	94.13	94.5	2696207	94.5	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20210226	3.45	3.53	3.24	3.46	7342100	3.46	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20210226	10.06	10.06	9.95	9.97	56967	9.97	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20210226	10.5	10.52	10.395	10.44	176400	10.44	down	down	correct
AKICW.US	Sports Ventures Acquisition Corp	20210226	1.57	1.8	1.5	1.5	22743	1.5	down	down	correct
AKRO.US	Akero Therapeutics Inc	20210226	30.53	31.14	29.82	30.4	203200	30.4	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20210226	14.5	14.879	13.935	14.29	580300	14.29	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20210226	3.25	3.35	3.04	3.35	123100	3.35	up	up	correct
AKU.US	Akumin Inc	20210226	3.53	3.64	3.49	3.64	33800	3.64	up	down	incorrect
AKUS.US	Akouos Inc	20210226	21.55	22.7	20.2	20.37	825300	20.37	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210226	11.01	11.58	10.87	11.29	86700	11.29	up	down	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20210226	0.6601	0.69	0.601	0.686	28682	0.686	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210226	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210226	0.78	0.83	0.7	0.8289	287584	0.8289	up	up	correct
ALBO.US	Albireo Pharma Inc	20210226	34.98	35.53	33.89	34.86	215000	34.86	down	down	correct
ALCO.US	Alico Inc	20210226	30.15	30.36	29.64	29.64	37462	28.2376	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20210226	11.69	12.33	11.35	12.26	513400	12.26	up	down	incorrect
ALEC.US	Alector Inc	20210226	17.57	18.53	17.02	18.18	442700	18.18	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20210226	27.067	27.464	25.68	26.14	914800	26.14	down	down	correct
ALGN.US	Align Technology Inc	20210226	561.46	574.9799	554.2	567.11	1105615	567.11	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20210226	28.11	29.26	25.64	28.74	85000	28.74	up	up	correct
ALGT.US	Allegiant Travel Company	20210226	249.89	256.37	243.52	252.19	95852	252.19	up	up	correct
ALIM.US	Alimera Sciences Inc	20210226	8.51	8.64	7.82	8.07	127800	8.07	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210226	1.52	1.54	1.43	1.47	296900	1.47	down	down	correct
ALKS.US	Alkermes plc	20210226	19.46	19.91	18.52	19.04	1719780	19.04	down	down	correct
ALLK.US	Allakos Inc	20210226	119.77	123.6	114.65	121.18	258400	121.18	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210226	33.5	35.24	32.66	34.71	949600	34.71	up	up	correct
ALLT.US	Allot Ltd	20210226	14.52	14.87	14.1	14.55	268160	14.55	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210226	1.638	1.69	1.54	1.68	1336100	1.68	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210226	147.01	149	143.91	148.1	504667	148.1	up	up	correct
ALOT.US	AstroNova Inc	20210226	11.6897	11.6897	11.1132	11.16	5606	11.16	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210226	11.51	12.03	11.06	11.72	289900	11.72	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210226	6.37	6.38	5.56	6.16	1529700	6.16	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210226	90.51	91.11	86.4	87.88	636600	87.88	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20210226	1.55	1.6	1.461	1.52	1293300	1.52	down	down	correct
ALRS.US	Alerus Financial Corporation	20210226	27.9	28.8	27.51	27.51	27945	26.9417	down	down	correct
ALT.US	Altimmune Inc	20210226	17.26	17.51	15.5	15.94	1465700	15.94	down	up	incorrect
ALTM.US	Altus Midstream Company	20210226	57.03	57.11	52	52.94	115905	49.5025	down	down	correct
ALTO.US	Alto Ingredients Inc	20210226	6.38	6.56	6.08	6.48	2450100	6.48	up	up	correct
ALTR.US	Altair Engineering Inc	20210226	57.03	62.03	57	61.59	660100	61.59	up	up	correct
ALTU.US	Altitude Acquisition Corp	20210226	11.7	11.999	10.9	11.69	922400	11.69	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20210226	12.88	13.5	12.49	12.98	149400	12.98	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210226	3.38	3.59	2.78	3	655600	3	down	down	correct
ALVR.US	AlloVir Inc	20210226	40.54	41.73	35.71	36.56	266000	36.56	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20210226	82.54	85	78	80.29	164600	80.29	down	down	correct
ALYA.US	Alithya Group Inc	20210226	2.28	2.28	2.12	2.18	168500	2.18	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210226	17.28	17.67	17.19	17.56	76129	17.3072	up	up	correct
AMAT.US	Applied Materials Inc	20210226	116.53	120.25	113.44	118.19	11626510	117.5785	up	up	correct
AMBA.US	Ambarella Inc	20210226	115.25	117.65	110.61	112.49	915089	112.49	down	down	correct
AMCX.US	AMC Networks Inc	20210226	57	70.71	56.5	65.59	3359235	65.59	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210226	83.565	85.59	82.91	84.51	48962907	84.51	up	down	incorrect
AMED.US	Amedisys Inc	20210226	264.15	267.7	252.01	253.64	303660	253.64	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210226	24.65	25.2299	24.2	24.75	97011	24.75	up	up	correct
AMGN.US	Amgen Inc	20210226	230.3134	230.3134	223.615	224.92	3453588	219.7928	down	up	incorrect
AMKR.US	Amkor Technology Inc	20210226	23	24.35	22.41	23.89	2878918	23.7594	up	up	correct
AMNB.US	American National Bankshares Inc	20210226	31.4	31.92	30.6863	31	33288	30.0398	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20210226	49.13	50.28	48.44	48.54	37048	32.2743	down	down	correct
AMPG.US	AmpliTech Group Inc	20210226	8.52	9.408	8.52	9	388200	9	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20210226	3.14	3.14	2.66	2.67	23900	2.67	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210226	17.55	17.89	17.31	17.53	388616	17.53	down	up	incorrect
AMRK.US	A	20210226	30.3	30.3	28.42	28.44	221441	28.44	down	down	correct
AMRN.US	Amarin Corporation plc	20210226	7.03	7.08	6.72	6.74	6395100	6.74	down	down	correct
AMRS.US	Amyris Inc	20210226	14.08	15.21	13.37	13.8	4173200	13.8	down	down	correct
AMSC.US	American Superconductor Corporation	20210226	24	24.9	23.29	23.79	444317	23.79	down	down	correct
AMSF.US	AMERISAFE Inc	20210226	60	60.625	58.06	58.52	117018	53.7784	down	up	incorrect
AMST.US	Amesite Inc	20210226	6.5	6.71	6	6.11	54300	6.11	down	down	correct
AMSWA.US	American Software Inc	20210226	20.11	20.39	19.7	20.2	191729	19.9169	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210226	16.91	17.14	16.37	16.47	78852	16.4418	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20210226	12.54	12.7	12.54	12.7	65000	12.7	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210226	56.32	59	46.23	48.87	180800	48.87	down	down	correct
AMTX.US	Aemetis Inc	20210226	9.6	9.88	8.59	9.83	1431200	9.83	up	up	correct
AMWD.US	American Woodmark Corporation	20210226	95.4	95.56	91.88	93.41	158340	93.41	down	down	correct
AMYT.US	Amryt Pharma plc	20210226	14.51	14.76	14.43	14.74	4500	14.74	up	up	correct
AMZN.US	Amazon.com Inc	20210226	3095.2	3122.44	3036.7	3092.93	4275930	3092.93	down	down	correct
ANAB.US	AnaptysBio Inc	20210226	26.89	29.1	26.89	28.7	575200	28.7	up	up	correct
ANAT.US	American National Group Inc	20210226	91.51	92	88.67	90.02	47020	88.0003	down	down	correct
ANDE.US	The Andersons Inc	20210226	27.01	27.16	25.56	26.14	194044	25.686	down	down	correct
ANGI.US	Angi Inc	20210226	15.1	15.39	14.69	14.945	1542672	14.945	down	down	correct
ANGN.US	Angion Biomedica Corp	20210226	21.11	21.4	17.05	17.34	239281	17.34	down	down	correct
ANGO.US	AngioDynamics Inc	20210226	20.48	21.3874	20.4666	20.95	280646	20.95	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210226	37.63	38.005	36.7	36.7	83763	36.7	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20210226	29.84	30.16	28.69	29.1	79308	29.1	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210226	5.26	5.26	4.71	5.06	197600	5.06	down	down	correct
ANNX.US	Annexon Inc	20210226	30.54	30.937	27.67	29.11	242800	29.11	down	down	correct
ANPC.US	AnPac Bio	20210226	6.6	6.89	6.365	6.61	61500	6.61	up	up	correct
ANSS.US	ANSYS Inc	20210226	340.96	349.02	337.98	340.99	872046	340.99	up	up	correct
ANTE.US	AirNet Technology Inc	20210226	3.95	4.19	3.78	3.85	727900	3.85	down	up	incorrect
ANY.US	Sphere 3D Corp	20210226	2.73	2.84	2.52	2.6	474600	2.6	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210226	34.63	36.22	34.13	35.19	264193	35.19	up	up	correct
AOUT.US	American Outdoor Brands Inc	20210226	20.82	20.99	19.88	20.01	113800	20.01	down	down	correct
APA.US	APA Corporation	20210226	19.8565	20.11	18.63	19.73	9259589	19.6281	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210226	9.37	9.65	8.86	8.95	491200	8.95	down	down	correct
APEI.US	American Public Education Inc	20210226	28.47	29.96	28.47	29.44	484366	29.44	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210226	4.62	5.19	4.62	4.69	625900	4.69	up	up	correct
API.US	Agora Inc	20210226	63.75	64.897	57.27	60.87	2165400	60.87	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20210226	45.86	49.12	45.34	48.17	794700	48.17	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20210226	23.835	23.835	19.76	21.72	219500	21.72	down	down	correct
APM.US	Aptorum Group Limited	20210226	3.16	3.36	3.025	3.07	449800	3.07	down	down	correct
APOG.US	Apogee Enterprises Inc	20210226	37.61	37.99	36.69	37.4	292383	36.8253	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20210226	3.42	3.53	3.265	3.34	122341	13.36	down	down	correct
APPF.US	AppFolio Inc	20210226	167.66	168.243	158.78	164.02	137400	164.02	down	down	correct
APPH.US	AppHarvest Inc	20210226	31.646	33.5	30.24	30.45	1018700	30.45	down	down	correct
APPHW.US	AppHarvest Inc	20210226	13.78	14.1499	11.8545	12.6	252170	12.6	down	down	correct
APPN.US	Appian Corporation	20210226	170.01	175	162.51	171.9	1102500	171.9	up	up	correct
APPS.US	Digital Turbine Inc	20210226	76.78	85.76	72.25	82.57	6163400	82.57	up	down	incorrect
APR.US	Apria Inc	20210226	22.52	22.52	21.08	21.54	63202	21.54	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210226	6.17	6.26	5.76	6.03	708700	6.03	down	down	correct
APTO.US	Aptose Biosciences Inc	20210226	3.98	4.05	3.85	3.96	869300	3.96	down	down	correct
APTX.US	Aptinyx Inc	20210226	3.64	3.71	3.45	3.66	438700	3.66	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20210226	31.68	33.12	29.38	32.71	74300	32.71	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210226	5.55	5.76	5.42	5.42	162900	5.42	down	down	correct
APYX.US	Apyx Medical Corporation	20210226	10.55	11.02	10.37	10.45	56800	10.45	down	down	correct
AQB.US	AquaBounty Technologies Inc	20210226	7.04	7.4	6.7	7.09	2459900	7.09	up	up	correct
AQMS.US	Aqua Metals Inc	20210226	5.1	5.15	4.5	4.74	3147800	4.74	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210226	5.05	5.07	4.58	4.58	1183600	4.58	down	down	correct
ARAV.US	Aravive Inc	20210226	7	7.27	6.64	6.81	125902	6.81	down	down	correct
ARAY.US	Accuray Incorporated	20210226	5.14	5.16	4.96	4.98	912098	4.98	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210226	10.25	10.29	10.18	10.2	81900	10.2	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210226	10.35	10.35	10.22	10.23	34500	10.23	down	up	incorrect
ARBGU.US	Aequi Acquisition Corp	20210226	10.77	10.99	10.73	10.79	19700	10.79	up	up	correct
ARBGW.US	Aequi Acquisition Corp	20210226	1.61	1.61	1.46	1.61	34075	1.61
ARCB.US	ArcBest Corporation	20210226	59.9	60.5937	57.54	58.99	253417	58.8232	down	down	correct
ARCC.US	Ares Capital Corporation	20210226	18.25	18.41	18.15	18.33	1899220	16.8925	up	down	incorrect
ARCE.US	Arco Platform Limited	20210226	37.13	37.88	35.08	35.55	225600	35.55	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210226	52.806	53.917	48.8	52.67	1417309	52.67	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210226	6.4	6.48	5.58	6.31	53600	6.31	down	down	correct
ARDX.US	Ardelyx Inc	20210226	6.58	6.68	6.31	6.45	752912	6.45	down	up	incorrect
AREC.US	American Resources Corporation	20210226	4.928	5.44	4.62	5.2	4890100	5.2	up	up	correct
ARGO.US	PA	20210226	26.12	26.25	26.12	26.19	81234	25.7786	up	up	correct
ARGX.US	argenx SE	20210226	341.55	344.35	328.15	330.68	181200	330.68	down	up	incorrect
ARKO.US	Arko Corp	20210226	9.15	9.42	9.09	9.27	386162	9.27	up	up	correct
ARKOW.US	Arko Corp	20210226	1.7	1.86	1.65	1.81	24130	1.81	up	up	correct
ARKR.US	Ark Restaurants Corp	20210226	18.42	18.49	17.85	18.11	44800	18.11	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20210226	6.01	6.07	5.67	5.98	692986	5.7048	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20210226	80.43	81.37	77.52	80.35	529000	80.35	down	down	correct
AROW.US	Arrow Financial Corporation	20210226	32.02	32.55	31.37	31.86	35253	30.9462	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210226	34.49	35.09	32.67	34.17	155300	34.17	down	down	correct
ARRY.US	Array Technologies Inc	20210226	38.1	38.63	36.29	37.08	1303400	37.08	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20210226	1.94	2.04	1.83	1.84	1763900	1.84	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20210226	0.4789	0.479	0.3981	0.3981	12928	0.3981	down	down	correct
ARTNA.US	Artesian Resources Corporation	20210226	37.7	38.0499	37	37	17551	36.2838	down	up	incorrect
ARTW.US	Art's	20210226	3.17	3.36	3.08	3.15	173300	3.15	down	up	incorrect
ARVL.US	Arrival	20210226	23.86	24.98	22.3	22.93	1097713	22.93	down	down	correct
ARVN.US	Arvinas Inc	20210226	74.5	79.66	71.88	78.3	479300	78.3	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210226	83.01	84.49	78.91	79.66	1061886	79.66	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210226	10.95	11.84	10.6	11.13	2168882	11.13	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20210226	10.16	10.16	10.05	10.07	436700	10.07	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210226	23.04	23.04	23.04	23.04	0	20.5756
ASLE.US	AerSale Corporation	20210226	9.85	10.005	9.41	9.85	78700	9.85
ASLEW.US	AerSale Corporation	20210226	1.88	1.99	1.73	1.945	68590	1.945	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210226	4.43	4.99	4.05	4.43	1850700	4.43
ASMB.US	Assembly Biosciences Inc	20210226	5.214	5.54	5.07	5.08	2390296	5.08	down	down	correct
ASML.US	ASML Holding N.V	20210226	572.34	573.49	560.7	567.09	946636	563.9801	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210226	24.58	24.92	23.35	23.96	857229	23.96	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20210226	10.45	10.45	10.37	10.4	408400	10.4	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210226	10.32	10.32	10.06	10.17	33400	10.17	down	down	correct
ASPU.US	Aspen Group Inc	20210226	9.81	10.1	8.46	8.88	1155300	8.88	down	down	correct
ASRT.US	Assertio Holdings Inc	20210226	0.938	0.95	0.852	0.853	11375849	3.412	down	down	correct
ASRV.US	AmeriServ Financial Inc	20210226	4.04	4.15	3.75	3.9	400912	3.8276	down	down	correct
ASTC.US	Astrotech Corporation	20210226	2.3	2.42	2.13	2.19	1925100	2.19	down	down	correct
ASTE.US	Astec Industries Inc	20210226	68.85	69.6	67.69	67.92	120488	67.4741	down	down	correct
ASTS.US	AST SpaceMobile Inc	20210226	14.21	15.584	13.02	13.84	2843200	13.84	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210226	4.87	5.23	4.23	4.86	496802	4.86	down	down	correct
ASUR.US	Asure Software Inc	20210226	7.83	8	7.55	7.79	59342	7.79	down	down	correct
ASYS.US	Amtech Systems Inc	20210226	9.79	9.79	9.23	9.59	146547	9.59	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210226	4.65	4.8	4.65	4.66	205246	4.3166	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20210226	9.49	9.7	8.92	9.7	53600	9.7	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210226	15.8	16.29	15.42	16.05	732700	16.05	up	up	correct
ATER.US	Aterian Inc	20210226	41.01	42.56	38.42	39.88	917000	39.88	down	down	correct
ATEX.US	Anterix Inc	20210226	43.44	43.72	42.08	42.23	157444	42.23	down	down	correct
ATHA.US	Athira Pharma Inc	20210226	20.97	22.17	19.36	22.06	537600	22.06	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210226	1.63	1.71	1.57	1.6	419400	1.6	down	down	correct
ATHX.US	Athersys Inc	20210226	2.12	2.18	2.01	2.04	3765700	2.04	down	down	correct
ATIF.US	ATIF Holdings Limited	20210226	1.37	1.49	1.28	1.46	4958400	1.46	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20210226	26.42	27.48	26.24	26.28	65200	26.28	down	down	correct
ATLO.US	Ames National Corporation	20210226	23.5	23.5	22.83	22.86	15499	22.1451	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20210226	0.107	0.1075	0.099	0.099	133300	0.099	down	down	correct
ATNF.US	180 Life Sciences Corp	20210226	4.42	4.74	4.31	4.43	634900	4.43	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20210226	0.73	0.8199	0.73	0.7846	67480	0.7846	up	down	incorrect
ATNI.US	ATN International Inc	20210226	46.11	49.97	45.64	48.68	98461	47.9527	up	up	correct
ATNX.US	Athenex Inc	20210226	12	12.37	11.685	12.1	2864900	12.1	up	up	correct
ATOM.US	Atomera Incorporated	20210226	29	29.49	26	27.98	572100	27.98	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20210226	2.87	2.9	2.5	2.72	11692100	2.72	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210226	16.72	17.15	16.29	16.78	803602	16.78	up	up	correct
ATRC.US	AtriCure Inc	20210226	65.03	66.21	63.93	65.27	494000	65.27	up	up	correct
ATRI.US	Atrion Corporation	20210226	640.85	640.85	624.9	624.9	5220	618.2375	down	down	correct
ATRO.US	Astronics Corporation	20210226	16.43	16.605	15.52	15.8	355388	15.8	down	down	correct
ATRS.US	Antares Pharma Inc	20210226	4.52	4.54	4.25	4.25	1890100	4.25	down	down	correct
ATSG.US	Air Transport Services Group Inc	20210226	26.48	28.39	25.72	26.54	805429	26.54	up	up	correct
ATVI.US	Activision Blizzard Inc	20210226	96	97.21	95.16	95.61	6388227	95.1493	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210226	4.87	4.95	4.66	4.7	87900	4.7	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210226	16.8	17.7	16.392	17.28	105450	17.28	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210226	21.845	22.4	19.82	22.181	380900	22.181	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20210226	37.32	37.95	36.31	36.73	303583	35.9365	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210226	26.9	26.9	26.612	26.7	40900	25.4923	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20210226	38.47	40.5	37.575	39.1	101544	38.0317	up	up	correct
AUDC.US	AudioCodes Ltd	20210226	28.91	29.18	27.88	28.49	188573	28.3364	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20210226	7.8001	9.0001	7.5301	8.4001	11167	8.4001	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210226	14.58	14.87	13.85	14	4792200	14	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210226	6.51	6.63	6.102	6.44	996900	6.44	down	up	incorrect
AUTO.US	AutoWeb Inc	20210226	2.69	2.9	2.54	2.57	843400	2.57	down	down	correct
AUUD.US	Auddia Inc	20210226	3.61	4.56	3.42	3.47	6425000	3.47	down	down	correct
AUUDW.US	Auddia Inc	20210226	0.91	1.2	0.79	1	280	1	up	down	incorrect
AUVI.US	Applied UV Inc	20210226	9.2	13.75	9.055	10.59	4757800	10.59	up	up	correct
AVAV.US	AeroVironment Inc	20210226	111.37	113.05	107.73	110.08	241987	110.08	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20210226	1.27	1.3	1.19	1.2	315500	1.2	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210226	6.58	6.82	6.43	6.72	30600	6.72	up	up	correct
AVCTW.US	AVCTW	20210226	0.93	1.1	0.9	0.9904	1159035	0.9904	up	down	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20210226	8.5	8.52	7.93	8.04	517449	8.04	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210226	8.19	8.42	7.85	8.26	314800	8.26	up	up	correct
AVGO.US	Broadcom Inc	20210226	467.53	475.76	460.74	469.87	2264347	456.3198	up	up	correct
AVGOP.US	Broadcom Inc	20210226	1500.36	1518.61	1488.71	1511.8101	6800	1437.7643	up	up	correct
AVGR.US	Avinger Inc	20210226	1.67	1.7	1.55	1.6	4657700	1.6	down	up	incorrect
AVID.US	Avid Technology Inc	20210226	19.23	20.01	18.83	19.39	342108	19.39	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20210226	79.48	83.29	74.08	75.36	409067	75.36	down	down	correct
AVNW.US	Aviat Networks Inc	20210226	60.83	64.27	58.2701	61.33	233985	30.665	up	up	correct
AVO.US	Mission Produce Inc	20210226	21.62	21.62	20.8	20.96	53210	20.96	down	down	correct
AVRO.US	AVROBIO Inc	20210226	10.99	11.16	10.59	11	877200	11	up	up	correct
AVT.US	Avnet Inc	20210226	37.68	38.42	37.14	38.07	1424717	37.205	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210226	3.58	3.7	3.36	3.37	1194900	3.37	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210226	13.17	13.61	12.57	13.02	1169300	13.02	down	down	correct
AWH.US	Aspira Women's Health Inc	20210226	7.08	7.47	6.8	6.93	500800	6.93	down	down	correct
AWRE.US	Aware Inc	20210226	4.62	4.68	4.44	4.44	46300	4.44	down	up	incorrect
AXAS.US	Abraxas Petroleum Corporation	20210226	4.3	4.42	3.83	3.87	951000	3.87	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20210226	10.23	10.59	9.82	10.01	245200	10.01	down	down	correct
AXGN.US	AxoGen Inc	20210226	21.46	22.57	20.87	22.1	261100	22.1	up	up	correct
AXLA.US	Axcella Health Inc	20210226	5.86	6.1	5.58	5.7	64200	5.7	down	up	incorrect
AXNX.US	Axonics Inc	20210226	51	52.45	48.1	50.31	1165100	50.31	down	down	correct
AXON.US	Axon Enterprise Inc	20210226	160.9	169	160	165.49	652938	165.49	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210226	68.33	69.75	66.01	67.36	333200	67.36	down	down	correct
AXTI.US	AXT Inc	20210226	12.69	13.22	12.2	12.93	445900	12.93	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210226	36.05	36.595	35.6	36.15	896624	34.5324	up	down	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20210226	17.26	17.567	17.15	17.15	6500	17.15	down	down	correct
AYRO.US	Ayro Inc	20210226	7.13	7.31	6.59	7.17	2663386	7.17	up	up	correct
AYTU.US	Aytu Biopharma Inc	20210226	7.91	7.95	7.57	7.67	353200	7.67	down	down	correct
AZN.US	AstraZeneca PLC	20210226	48.85	48.92	47.98	48.38	8551178	47.9954	down	down	correct
AZPN.US	Aspen Technology Inc	20210226	150.85	152.77	148.63	150.51	305390	150.51	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210226	1.5	1.52	1.35	1.44	137476	14.4	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210226	15.475	15.96	15.221	15.92	6700	15.92	up	down	incorrect
BAND.US	Bandwidth Inc	20210226	165.41	174.59	156.74	158.36	1005800	158.36	down	down	correct
BANF.US	BancFirst Corporation	20210226	64.31	65.25	63.35	63.88	171429	62.5332	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210226	28.5	28.5	28.5	28.5	105	26.703
BANR.US	Banner Corporation	20210226	52.35	53.05	51.38	51.78	247075	50.651	down	down	correct
BANX.US	StoneCastle Financial Corp	20210226	20.245	20.865	20.1001	20.515	15189	19.0365	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210226	5.7	5.898	5.66	5.76	35700	5.76	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20210226	26.97	27.09	26.97	27.09	1124	27.09	up	up	correct
BATRA.US	The Liberty Braves Group	20210226	29.5	29.98	28.99	29.38	56900	29.38	down	down	correct
BATRK.US	The Liberty Braves Group	20210226	28.91	29.514	28.3	28.79	133800	28.79	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20210226	26.23	27.09	25.47	26.86	3783225	26.86	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20210226	6.37	6.49	6.16	6.16	202100	6.16	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210226	2.55	2.57	2.36	2.44	71700	2.44	down	up	incorrect
BBI.US	Brickell Biotech Inc	20210226	1.27	1.3	1.16	1.19	1792300	1.19	down	down	correct
BBIG.US	Vinco Ventures Inc	20210226	2.69	2.95	2.63	2.9	553300	2.9	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210226	65.4	71.76	64.41	70.68	3058000	70.68	up	up	correct
BBQ.US	BBQ Holdings Inc	20210226	6	6.5	5.77	5.85	36600	5.85	down	down	correct
BBSI.US	Barrett Business Services Inc	20210226	72.19	72.35	70.91	71.2	27140	70.0485	down	down	correct
BCAB.US	BioAtla Inc	20210226	54.05	55.82	51.735	53.1	339700	53.1	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20210226	10.3	10.69	10.11	10.11	29759	10.11	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20210226	2.75	2.91	2.48	2.486	39500	2.486	down	down	correct
BCBP.US	BCB Bancorp Inc	20210226	13.4	13.72	13.22	13.23	39093	12.825	down	down	correct
BCDA.US	BioCardia Inc	20210226	4.03	4.3	3.73	3.88	191100	3.88	down	down	correct
BCDAW.US	BioCardia Inc	20210226	1.4	1.4	1.25	1.35	8840	1.35	down	down	correct
BCEL.US	Atreca Inc	20210226	18.04	19.45	16.82	17.35	295300	17.35	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210226	4.01	4.16	3.91	4.06	720687	4.06	up	up	correct
BCML.US	BayCom Corp	20210226	16.98	17.12	16.89	17.09	33300	17.09	up	up	correct
BCOR.US	Blucora Inc	20210226	17.08	17.14	16.021	16.2	404313	16.2	down	down	correct
BCOV.US	Brightcove Inc	20210226	21.85	22.31	21.14	21.78	226457	21.78	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210226	7.7508	7.7644	7.7508	7.7584	8028	7.7584	up	up	correct
BCPC.US	Balchem Corporation	20210226	120.37	121.46	118.42	119.36	106146	118.8948	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20210226	10.88	11.09	10.29	10.78	4942442	10.78	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20210226	3.65	3.715	3.32	3.4	2661227	3.4	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20210226	0.7001	0.73	0.67	0.71	81020	0.71	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20210226	24.86	25.975	23.8	25.27	96600	25.27	up	down	incorrect
BCYPU.US	Big Cypress Acquisition Corp	20210226	10.58	10.725	10.56	10.65	31400	10.65	up	up	correct
BDREX.US	BDREX	20210226	9.62	9.62	9.62	9.62	0	1.8965
BDRWX.US	BDRWX	20210226	9.62	9.62	9.62	9.62	0	1.8808
BDSI.US	BioDelivery Sciences International Inc	20210226	4.42	4.45	4.2	4.2	728800	4.2	down	down	correct
BDSX.US	Biodesix Inc	20210226	19.64	20.22	18.26	19.74	149700	19.74	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210226	28.33	28.7399	27.01	28	248255	28	down	down	correct
BEAM.US	Beam Therapeutics Inc	20210226	90	92.98	84.13	89.13	1247700	89.13	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20210226	47.5	48.77	46.91	47.83	562792	47.83	up	up	correct
BEEM.US	Beam Global	20210226	42.69	44.15	37.76	42.14	676200	42.14	down	down	correct
BEEMW.US	Beam Global	20210226	36.95	37	32.25	34.6719	3474	34.6719	down	up	incorrect
BELFA.US	Bel Fuse Inc	20210226	16.7	16.7	16.7	16.7	524	16.4973
BELFB.US	Bel Fuse Inc	20210226	17.19	18.005	17.07	17.75	65047	17.4918	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210226	10.17	10.2	10.08	10.14	206200	10.14	down	up	incorrect
BENER.US	Benessere Capital Acquisition Corp	20210226	0.312	0.38	0.31	0.38	40700	0.38	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20210226	10.96	11.04	10.81	11.02	43000	11.02	up	up	correct
BENEW.US	Benessere Capital Acquisition Corp	20210226	0.92	0.92	0.85	0.905	190100	0.905	down	down	correct
BFC.US	Bank First Corporation	20210226	71.51	72.1	69.09	69.9	10951	68.7621	down	down	correct
BFI.US	BurgerFi International Inc	20210226	15.04	15.08	13.9	14.79	358439	14.79	down	down	correct
BFIIW.US	BurgerFi International LLC	20210226	3.01	3.1999	2.6401	3.04	208551	3.04	up	down	incorrect
BFIN.US	BankFinancial Corporation	20210226	9.76	9.99	9.43	9.45	90348	9.1953	down	down	correct
BFRA.US	Biofrontera AG	20210226	6.44	6.6	6.2	6.54	75100	6.54	up	up	correct
BFST.US	Business First Bancshares Inc	20210226	22.78	23.057	21.97	21.97	33055	21.6536	down	up	incorrect
BGCP.US	BGC Partners Inc	20210226	4.24	4.54	4.2	4.48	4273259	4.444	up	up	correct
BGFDX.US	BGFDX	20210226	24.11	24.11	24.11	24.11	0	23.7833
BGFLX.US	BGFLX	20210226	24.08	24.08	24.08	24.08	0	23.7393
BGFTX.US	BGFTX	20210226	24.04	24.04	24.04	24.04	0	23.73
BGFV.US	Big 5 Sporting Goods Corporation	20210226	14.21	14.6199	13.5	13.5	676374	12.2213	down	down	correct
BGFVX.US	BGFVX	20210226	25.1	25.1	25.1	25.1	0	24.7751
BGNE.US	BeiGene Ltd	20210226	314.56	327.21	313.26	320	397200	320	up	up	correct
BGRY.US	Berkshire Grey Inc	20210226	12.11	12.47	11.21	11.91	2424700	11.91	down	down	correct
BGRYW.US	Berkshire Grey Inc	20210226	3.21	3.21	2.25	2.82	840000	2.82	down	up	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210226	1.36	1.38	1.26	1.27	1046200	1.27	down	down	correct
BHF.US	Brighthouse Financial Inc	20210226	40.17	40.795	39.08	39.89	1016200	39.89	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20210226	26.49	26.49	25.88	26.14	33757	25.0291	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20210226	24.94	25.22	24.48	25.1	165997	23.7132	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20210226	26.85	27.12	26.55	26.97	33299	25.3821	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20210226	26.4457	26.589	26.1544	26.34	25924	24.7914	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20210226	10.18	10.22	10.17	10.2	55700	10.2	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210226	10.97	10.999	10.9	10.9	5200	10.9	down	down	correct
BHSEW.US	Bull Horn Holdings Corp	20210226	0.92	1.05	0.9001	1	42630	1	up	up	correct
BHTG.US	BioHiTech Global Inc	20210226	1.86	1.99	1.773	1.9	622600	1.9	up	up	correct
BIDU.US	Baidu Inc	20210226	288.61	295.49	274.1805	283.46	15213910	283.46	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20210226	61.6	63.2	58.194	59.11	3727928	59.11	down	down	correct
BIIB.US	Biogen Inc	20210226	278.28	278.92	269.31	272.88	1535100	272.88	down	down	correct
BILI.US	Bilibili Inc	20210226	132.04	136.09	121.09	125.97	9150000	125.97	down	down	correct
BIMI.US	BIMI International Medical Inc	20210226	1.8	1.85	1.72	1.76	995700	1.76	down	up	incorrect
BIOC.US	Biocept Inc	20210226	6.26	6.39	5.64	6.03	329500	6.03	down	up	incorrect
BIOL.US	BIOLASE Inc	20210226	0.9	0.99	0.89	0.91	7916200	0.91	up	up	correct
BIOTU.US	Biotech Acquisition Company	20210226	10.48	10.48	10.3	10.36	186300	10.36	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20210226	8.28	8.6	8.02	8.2	18000	8.2	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20210226	5.45	6.42	5.36	5.9	2901922	5.9	up	up	correct
BIVI.US	BioVie Inc	20210226	29.5	32.69	29.05	32.1	78400	32.1	up	up	correct
BJRI.US	BJ's Restaurants Inc	20210226	54.53	56.14	52.9	55.53	184380	55.53	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20210226	3.21	3.3	3.173	3.27	321082	2.9626	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20210226	2.29	2.3197	2.2216	2.26	134775	2.1806	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20210226	7.03	7.15	7.03	7.15	3526	6.697	up	up	correct
BKNG.US	Booking Holdings Inc	20210226	2343.8999	2345	2251.71	2328.51	503900	2328.51	down	down	correct
BKR.US	Baker Hughes Company	20210226	24.34	24.73	23.5	24.48	10833153	23.928	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20210226	17.63	18.1042	17.54	17.64	3920	17.0006	up	up	correct
BKYI.US	BIO	20210226	4.25	4.25	3.84	4.08	372300	4.08	down	down	correct
BL.US	BlackLine Inc	20210226	122.18	126.3	118.671	124.02	645300	124.02	up	up	correct
BLBD.US	Blue Bird Corporation	20210226	26.99	26.99	24.31	24.31	364496	24.31	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210226	2.5	2.5	2.5	2.5	100	2.5
BLCM.US	Bellicum Pharmaceuticals Inc	20210226	4.56	4.69	4.22	4.37	477900	4.37	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210226	11.83	12.2	11.05	11.36	483700	11.36	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210226	15.26	15.44	13.83	15.27	2190700	15.27	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210226	4.3	4.39	4	4.24	177186	4.24	down	down	correct
BLDP.US	Ballard Power Systems Inc	20210226	27.4	28.91	27.25	27.82	7045300	27.82	up	up	correct
BLFS.US	BioLife Solutions Inc	20210226	39.4	40.45	38.44	39.23	163500	39.23	down	down	correct
BLI.US	Berkeley Lights Inc	20210226	62.28	65.42	61.8	61.97	1963200	61.97	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210226	3.17	3.19	3	3.06	165100	3.06	down	down	correct
BLKB.US	Blackbaud Inc	20210226	69.54	70.15	68	68.82	289833	68.82	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210226	24.97	25.4	24.21	24.84	2249132	24.84	down	down	correct
BLNK.US	Blink Charging Co	20210226	39.139	40.18	36.42	38.24	3996400	38.24	down	down	correct
BLNKW.US	BLNKW	20210226	35.38	35.38	33	33.96	12504	33.96	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210226	6.507	6.86	6.21	6.35	119500	6.35	down	down	correct
BLRX.US	BioLineRx Ltd	20210226	3.15	3.27	3.06	3.09	946100	3.09	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210226	12.25	12.455	11.96	11.96	19500	11.96	down	up	incorrect
BLTSU.US	Bright Lights Acquisition Corp	20210226	10.48	10.5	10.33	10.4	131700	10.4	down	up	incorrect
BLU.US	BELLUS Health Inc	20210226	3.83	3.92	3.55	3.82	1835000	3.82	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210226	9.98	9.98	9.98	9.98	0	9.7833
BLUE.US	bluebird bio Inc	20210226	28.226	31.1258	27.4164	31.0846	5898034	20.1325	up	up	correct
BMBL.US	Bumble Inc	20210226	64.61	70.88	64.512	67.31	2438100	67.31	up	down	incorrect
BMRA.US	Biomerica Inc	20210226	6.24	6.44	5.96	6.13	88237	6.13	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20210226	37.47	37.8375	36.805	37	40132	36.2735	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210226	80.31	80.46	75.3	77.43	3033563	77.43	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20210226	38.19	38.91	37.36	37.83	121095	37.1176	down	down	correct
BNFT.US	Benefitfocus Inc	20210226	15.68	15.75	15.01	15.2	309551	15.2	down	down	correct
BNGO.US	Bionano Genomics Inc	20210226	10.09	10.71	9.38	9.73	26459800	9.73	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210226	6.2	6.4153	5.2601	5.56	93463	5.56	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210226	36.17	36.63	34.795	35.99	335300	35.99	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210226	5.66	5.66	5.14	5.34	10100	5.34	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210226	3.51	3.614	3.05	3.15	442000	3.15	down	down	correct
BNTX.US	BioNTech SE	20210226	113.9	114.98	109.03	109.03	1028600	109.03	down	down	correct
BOCH.US	Bank of Commerce Holdings	20210226	10.63	10.91	10.603	10.87	41346	10.7276	up	down	incorrect
BOKF.US	BOK Financial Corporation	20210226	87.54	89.3012	85.17	86.06	228857	84.6525	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210226	27.94	28.19	26.29	26.7	204273	26.7	down	down	correct
BOMN.US	Boston Omaha Corporation	20210226	41.96	44.7	41.21	41.98	243400	41.98	up	up	correct
BOOM.US	DMC Global Inc	20210226	63.79	65.38	61.75	62.99	171987	62.99	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210226	2.96	3.18	2.91	3.06	55400	3.06	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20210226	14.9942	14.9942	14.75	14.79	9569	13.2103	down	down	correct
BOXL.US	Boxlight Corporation	20210226	2.64	3.05	2.55	2.78	6495700	2.78	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20210226	96.9	99.17	94.03	98.22	455638	98.22	up	up	correct
BPOP.US	Popular Inc	20210226	66.71	68.4	64.35	66.82	660556	65.298	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210226	25.3013	25.42	25.29	25.42	2406	24.3196	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210226	25.5	25.5	25.3527	25.48	7513	24.9386	down	down	correct
BPRN.US	The Bank of Princeton	20210226	26.1401	26.718	26.1101	26.27	7783	25.8034	up	up	correct
BPTH.US	Bio	20210226	6.38	6.63	6.31	6.48	346800	6.48	up	down	incorrect
BPTS.US	Biophytis SA	20210226	15.99	16.75	15.99	16.5	21100	16.5	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210226	17.12	17.44	16.97	17.04	4181000	16.8574	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210226	22	22.065	21.65	21.92	11400	20.9656	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20210226	23.89	23.89	23.355	23.68	16100	22.6089	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20210226	24.01	24.38	24	24.38	11700	23.261	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210226	2.49	2.54	2.21	2.48	1595497	2.48	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210226	10.28	10.33	10.166	10.32	64200	10.32	up	down	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20210226	0.298	0.3	0.2808	0.297	142673	0.297	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210226	1.05	1.13	1.05	1.13	438437	1.13	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20210226	15.76	15.87	15.38	15.4	2800	15.4	down	down	correct
BRKL.US	Brookline Bancorp Inc	20210226	14.35	14.5	14.1	14.23	419187	13.9079	down	down	correct
BRKR.US	Bruker Corporation	20210226	62.96	63.4	60.8	60.98	657356	60.8488	down	down	correct
BRKS.US	Brooks Automation Inc	20210226	81.28	85.595	79.01	83.16	635112	82.8786	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210226	0.4792	0.4792	0.38	0.43	43475	0.43	down	up	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20210226	11.61	11.61	11.61	11.61	0	11.61
BRLIW.US	Brilliant Acquisition Corporation	20210226	0.925	0.95	0.8	0.91	88423	0.91	down	down	correct
BROG.US	Brooge Energy Limited	20210226	10.4	10.4	10.4	10.4	0	10.4
BROGW.US	Brooge Energy Limited	20210226	0.99	0.99	0.9899	0.9899	1100	0.9899	down	down	correct
BRP.US	BRP Group Inc	20210226	26.86	27.757	26.1	26.53	297400	26.53	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210226	10.4	10.635	10.22	10.3	420900	10.3	down	down	correct
BRQS.US	Borqs Technologies Inc	20210226	1.65	1.729	1.48	1.59	6655900	1.59	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210226	0.015	0.0162	0.012	0.0146	40091837	58.4	down	down	correct
BRY.US	Berry Corporation	20210226	5.05	5.12	4.83	4.96	347150	4.8185	down	down	correct
BSBK.US	Bogota Financial Corp	20210226	9.14	9.18	9.06	9.06	4700	9.06	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20210226	21.61	22.03	20.7124	21.13	57718	20.7643	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210226	2.15	2.15	2.15	2.15	0	2.15
BSGM.US	BioSig Technologies Inc	20210226	4.49	4.7	4.2	4.45	320000	4.45	down	down	correct
BSQR.US	BSQUARE Corporation	20210226	4.39	5.29	4.37	4.8	868500	4.8	up	up	correct
BSRR.US	Sierra Bancorp	20210226	24.21	24.77	23.85	23.85	41900	23.2493	down	down	correct
BSVN.US	Bank7 Corp	20210226	16.23	16.93	16.06	16.33	3691	15.9605	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20210226	47.87	48.34	44	44.36	235976	44.2602	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20210226	54.45	56.86	51.53	53.61	393500	53.61	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210226	10.35	10.44	10.22	10.31	1050000	10.31	down	up	incorrect
BTAQU.US	Burgundy Technology Acquisition Corporation	20210226	11.25	11.53	11	11.14	15600	11.14	down	down	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210226	1.9	2.14	1.7	1.85	328348	1.85	down	down	correct
BTB.US	Bit Brother Limited	20210226	4.813	4.98	4.36	4.38	542500	4.38	down	down	correct
BTBT.US	Bit Digital Inc	20210226	14.69	15.611	14.11	14.76	1232400	14.76	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20210226	0.88	1.12	0.86	1.01	166181	10.1	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210226	2.63	2.64	2.1	2.55	327600	2.55	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210226	11.91	11.92	11.31	11.73	789000	11.73	down	down	correct
BTRS.US	BTRS Holdings Inc	20210226	17.4	18.48	16.385	16.9	872222	16.9	down	down	correct
BTRSW.US	BTRS Holdings Inc	20210226	6.43	7.13	5.56	6.11	47568	6.11	down	up	incorrect
BTWN.US	Bridgetown Holdings Limited	20210226	13.3802	14.24	12.68	13.5	2649600	13.5	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20210226	15	15.77	13.97	14.93	152900	14.93	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210226	4	4.44	3.7	4.36	558600	4.36	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210226	3.88	4	3.55	3.62	247815	7.24	down	down	correct
BUSE.US	First Busey Corporation	20210226	23.32	23.44	22.82	22.89	149884	22.2634	down	down	correct
BVS.US	Bioventus Inc	20210226	12.93	12.97	12.1	12.18	163504	12.18	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210226	4.06	4.34	3.8	3.98	319700	3.98	down	down	correct
BWAC.US	Better World Acquisition Corp	20210226	10.32	10.45	10.123	10.44	302100	10.44	up	up	correct
BWACU.US	Better World Acquisition Corp	20210226	11.99	12.256	11.67	12.256	6800	12.256	up	up	correct
BWACW.US	Better World Acquisition Corp	20210226	1.6	1.7	1.47	1.7	490241	1.7	up	up	correct
BWAY.US	BrainsWay Ltd	20210226	8.93	8.93	8.525	8.55	87200	8.55	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210226	14.82	14.84	14.22	14.45	69400	14.45	down	down	correct
BWEN.US	Broadwind Inc	20210226	7.76	7.92	6.41	6.99	1234400	6.99	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20210226	25.901	25.901	24.6695	24.8	25558	24.3903	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210226	42.35	43.2	41.01	43.2	83700	41.5859	up	up	correct
BXRX.US	Baudax Bio Inc	20210226	1.36	1.43	1.29	1.35	3620797	1.35	down	down	correct
BYFC.US	Broadway Financial Corporation	20210226	2.06	2.1	1.92	1.97	775700	1.97	down	down	correct
BYND.US	Beyond Meat Inc	20210226	156	162.78	141.72	145.48	6909947	145.48	down	down	correct
BYRN.US	Byrna Technologies Inc	20210226	14.8	16	13.7	14.95	28584	14.95	up	down	incorrect
BYSI.US	BeyondSpring Inc	20210226	13	13.25	12.53	12.98	306100	12.98	down	down	correct
BZUN.US	Baozun Inc	20210226	46.8	48.49	45.1	45.93	1117310	45.93	down	down	correct
CAAS.US	China Automotive Systems Inc	20210226	5.62	5.76	5.28	5.46	141200	5.46	down	down	correct
CABA.US	Cabaletta Bio Inc	20210226	11.22	11.44	10.55	10.87	100600	10.87	down	up	incorrect
CAC.US	Camden National Corporation	20210226	41.25	41.735	40.5	40.53	42270	39.6093	down	down	correct
CACC.US	Credit Acceptance Corporation	20210226	362.29	368.91	356.28	363.02	65945	363.02	up	up	correct
CADCX.US	CADCX	20210226	25.03	25.03	25.03	25.03	0	24.1228
CADE.US	PA	20210226	25.95	25.95	25.32	25.85	9114	24.8787	down	down	correct
CADEX.US	CADEX	20210226	25.1	25.1	25.1	25.1	0	24.1929
CADFX.US	CION Ares Diversified Credit Fund W	20210226	25.27	25.27	25.27	25.27	0	24.365
CADSX.US	CADSX	20210226	25.17	25.17	25.17	25.17	0	24.2636
CADUX.US	CADUX	20210226	25.23	25.23	25.23	25.23	0	24.325
CADWX.US	CADWX	20210226	25.14	25.14	25.14	25.14	0	24.2337
CAKE.US	The Cheesecake Factory Incorporated	20210226	54.17	55.69	51.92	54.95	862973	54.95	up	up	correct
CALA.US	Calithera Biosciences Inc	20210226	2.95	3	2.83	2.92	808200	2.92	down	down	correct
CALB.US	California BanCorp	20210226	16.2	16.2	15.4	15.42	13400	15.42	down	down	correct
CALM.US	Cal	20210226	38.32	38.85	37.9	38.1	390205	38.0657	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210226	29.75	30.02	28.07	28.07	26000	28.07	down	down	correct
CAMP.US	CalAmp Corp	20210226	11.49	11.95	10.99	11.17	189000	11.17	down	down	correct
CAMT.US	Camtek Ltd	20210226	26.86	28.12	26.27	27.6	282900	27.6	up	up	correct
CAN.US	Canaan Inc	20210226	15.25	16.85	14.322	15.16	13404400	15.16	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210226	6	6.33	5.83	6.14	338500	6.14	up	down	incorrect
CAR.US	Avis Budget Group Inc	20210226	53.91	56.65	53.09	55.55	1503397	55.55	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20210226	19.69	19.9597	18.34	18.35	646658	18.35	down	down	correct
CARE.US	Carter Bankshares Inc	20210226	12	12.13	11.82	11.83	59900	11.83	down	down	correct
CARG.US	CarGurus Inc	20210226	26.04	26.58	25.5	25.95	1402200	25.95	down	down	correct
CARV.US	Carver Bancorp Inc	20210226	9.42	10.45	9.2	10.06	932900	10.06	up	up	correct
CASA.US	Casa Systems Inc	20210226	8.31	8.63	8.05	8.21	485000	8.21	down	down	correct
CASH.US	Meta Financial Group Inc	20210226	44.11	44.71	42.92	44.29	180826	44.1179	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20210226	2.54	2.54	2.42	2.46	288400	2.46	down	down	correct
CASS.US	Cass Information Systems Inc	20210226	43.53	44.13	42.7359	43.08	70901	42.0213	down	down	correct
CASY.US	Casey's General Stores Inc	20210226	204.78	207.78	201.16	201.96	210637	200.9316	down	up	incorrect
CATB.US	Catabasis Pharmaceuticals Inc	20210226	2.8	2.95	2.732	2.88	632656	17.28	up	down	incorrect
CATC.US	Cambridge Bancorp	20210226	78.83	81.2042	76.22	76.22	10024	74.6542	down	down	correct
CATY.US	Cathay General Bancorp	20210226	38.56	38.84	37.47	37.64	468752	37.0609	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210226	14.41	14.69	14.3	14.35	9325	14.0988	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210226	5.96	6.12	5.53	5.92	3269851	5.92	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210226	4.87	5.02	4.7	4.8	1380300	4.8	down	down	correct
CBFV.US	CB Financial Services Inc	20210226	20.77	20.85	20.33	20.35	7944	19.7243	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210226	6.16	6.23	5.8	6.03	390700	6.03	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210226	5.36	5.91	5.26	5.79	288900	5.79	up	up	correct
CBMB.US	CBM Bancorp Inc	20210226	14.46	14.74	14.25	14.65	14037	13.7126	up	up	correct
CBNK.US	Capital Bancorp Inc	20210226	15.97	16.07	15.8	15.95	25299	15.8858	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210226	99.24	100.55	97.14	98.96	981072	98.2064	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210226	156.34	156.98	151.43	154.87	193370	152.315	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210226	75.21	76.18	73.9	74.03	597326	69.4923	down	down	correct
CBTX.US	CBTX Inc	20210226	29.18	29.57	28.05	29.17	69085	28.7705	down	down	correct
CCAC.US	WT	20210226	2.1	2.23	1.85	2.1	267997	2.1
CCAP.US	Crescent Capital BDC Inc	20210226	16.26	16.65	16.26	16.65	48900	15.1818	up	up	correct
CCB.US	Coastal Financial Corporation	20210226	26.81	28.8	26.71	28	45000	28	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210226	25.41	25.41	24.69	24.69	22329	24.1015	down	down	correct
CCCC.US	C4 Therapeutics Inc	20210226	42.04	43.62	39.23	42.92	251500	42.92	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20210226	32	32.1134	31.431	31.93	137105	29.843	down	down	correct
CCEL.US	Cryo	20210226	9.5	11	8.99	10	36100	10	up	up	correct
CCEP.US	Coca	20210226	51.63	51.755	50.85	50.95	1012685	49.4641	down	down	correct
CCLFX.US	CCLFX	20210226	10.5	10.5	10.5	10.5	0	9.878
CCLP.US	CSI Compressco LP	20210226	1.98	1.9948	1.85	1.94	221097	1.9168	down	down	correct
CCMP.US	CMC Materials Inc	20210226	168	173.95	163.9	170.5	227931	168.4573	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210226	7.13	7.44	6.76	7	464000	7	down	up	incorrect
CCNE.US	CNB Financial Corporation	20210226	23.79	24.03	22.95	23.21	43148	22.7376	down	down	correct
CCNEP.US	CNB Financial Corporation	20210226	26	26.275	26	26.275	21900	25.0428	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20210226	59.62	61.2	58.1	59.85	614346	57.249	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20210226	11.52	11.72	10.87	11.11	397220	11.11	down	down	correct
CCXI.US	ChemoCentryx Inc	20210226	66.12	69.01	65.31	67.84	429000	67.84	up	up	correct
CD.US	Chindata Group Holdings Limited	20210226	20.22	27.47	20.21	23.65	3047512	23.65	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210226	18.05	18.275	16.03	16.2	174300	16.2	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210226	3.98	4.07	3.59	3.96	8401600	3.96	down	down	correct
CDK.US	CDK Global Inc	20210226	50.76	51.38	49.63	50.14	1280594	49.4749	down	down	correct
CDLX.US	Cardlytics Inc	20210226	135.01	139.76	131.62	132.43	322900	132.43	down	down	correct
CDMO.US	Avid Bioservices Inc	20210226	18.98	20.83	18.95	20.58	1111500	20.58	up	up	correct
CDNA.US	CareDx Inc	20210226	79.2	82.09	74	79.08	1064263	79.08	down	down	correct
CDNS.US	Cadence Design Systems Inc	20210226	139.06	143.32	137.735	141.09	2526035	141.09	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20210226	2.31	2.49	2.22	2.27	1163700	2.27	down	up	incorrect
CDW.US	CDW Corporation	20210226	158.36	159.71	155.67	156.89	954859	155.8006	down	down	correct
CDXC.US	ChromaDex Corporation	20210226	20.35	20.54	13.76	13.93	28483900	13.93	down	down	correct
CDXS.US	Codexis Inc	20210226	22.15	23.19	20.64	22.11	828500	22.11	down	down	correct
CDZI.US	Cadiz Inc	20210226	11.15	11.18	10.87	10.87	91347	10.87	down	up	incorrect
CECE.US	CECO Environmental Corp	20210226	8.17	8.33	8.1	8.2	276072	8.2	up	up	correct
CEDAX.US	CEDAX	20210226	26.94	26.94	26.94	26.94	0	26.0308
CEDIX.US	Destra International & Event	20210226	26.95	26.95	26.95	26.95	0	19.3152
CEDLX.US	CEDLX	20210226	26.91	26.91	26.91	26.91	0	26.0495
CEDTX.US	CEDTX	20210226	26.87	26.87	26.87	26.87	0	26.0516
CELC.US	Celcuity Inc	20210226	14.07	14.23	13.649	14.2	17000	14.2	up	up	correct
CELH.US	Celsius Holdings Inc	20210226	57.25	61.33	56.34	59.53	918300	59.53	up	up	correct
CELU.US	Celularity Inc	20210226	10.1	10.16	10.1	10.11	328500	10.11	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20210226	5.66	5.78	5.34	5.56	655300	5.56	down	down	correct
CENT.US	Central Garden & Pet Company	20210226	45.1	46.2	44.99	45.6	69300	45.6	up	up	correct
CENTA.US	Central Garden & Pet Company	20210226	41.16	42.26	40.648	41.51	211424	41.51	up	up	correct
CENX.US	Century Aluminum Company	20210226	14.79	14.79	13.54	13.73	917661	13.73	down	down	correct
CERC.US	Cerecor Inc	20210226	3.58	3.7	3.36	3.37	1194900	3.37	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210226	15.09	16.06	14.79	15.16	361785	15.16	up	down	incorrect
CERN.US	Cerner Corporation	20210226	70.26	70.61	69.1175	69.14	3481428	68.3304	down	down	correct
CERS.US	Cerus Corporation	20210226	6.262	6.69	5.9	6.14	3573783	6.14	down	down	correct
CERT.US	Certara Inc	20210226	33.76	35.16	32.31	34.65	477800	34.65	up	up	correct
CETX.US	Cemtrex Inc	20210226	1.96	2.09	1.81	1.86	1204900	1.86	down	down	correct
CETXP.US	Cemtrex Inc	20210226	2.87	3	2.32	2.35	10450	2.1315	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210226	0.15	0.15	0.1103	0.1333	66409	0.1333	down	down	correct
CEVA.US	CEVA Inc	20210226	63.59	65.1022	60.75	61.23	678627	61.23	down	down	correct
CFAC.US	CF Finance Acquisition Corp. III	20210226	10.42	10.69	10.32	10.48	810999	10.48	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20210226	13.26	13.52	13.2	13.35	188800	13.35	up	up	correct
CFBK.US	CF Bankshares Inc	20210226	19.795	19.91	19.2	19.2	7690	19.1024	down	down	correct
CFFI.US	C&F Financial Corporation	20210226	44.57	44.71	43.5	43.5	7616	42.1803	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210226	13.48	13.64	13.3	13.31	698973	12.6409	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20210226	10.49	10.49	10.25	10.29	257600	10.29	down	up	incorrect
CFIV.US	CF Acquisition Corp. IV	20210226	10.18	10.26	10.11	10.12	162300	10.12	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20210226	10.58	10.75	10.54	10.59	99700	10.59	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20210226	1.62	1.65	1.4	1.425	213800	1.425	down	down	correct
CFMS.US	Conformis Inc	20210226	0.981	1.02	0.95	1.01	4652100	1.01	up	down	incorrect
CFRX.US	ContraFect Corporation	20210226	5.4	5.4	5.06	5.25	188600	5.25	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20210226	10.31	10.36	10.135	10.23	477700	10.23	down	down	correct
CG.US	The Carlyle Group Inc	20210226	34.55	34.7	33.43	34.25	2773183	33.7399	down	down	correct
CGBD.US	TCG BDC Inc	20210226	12.66	12.67	12.25	12.46	309690	11.1626	down	down	correct
CGC.US	Canopy Growth Corporation	20210226	33.01	34.255	32.26	32.75	3987300	32.75	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210226	24.33	24.33	24.33	24.33	0	23.5804
CGEM.US	Cullinan Oncology Inc	20210226	42.4	42.81	38.544	40.42	170400	40.42	down	down	correct
CGEN.US	Compugen Ltd	20210226	9.01	9.43	8.5	9.33	3245031	9.33	up	up	correct
CGNT.US	Cognyte Software Ltd	20210226	28.16	29.14	28	28.87	689470	28.87	up	down	incorrect
CGNX.US	Cognex Corporation	20210226	82.22	83.25	81.18	82.59	1384681	82.4	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20210226	15.88	15.9	15.5	15.74	31575	14.6908	down	up	incorrect
CGRN.US	Capstone Green Energy Corporation	20210226	7.88	8.44	7.62	8.34	415346	8.34	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20210226	5.94	5.94	5.5	5.58	56400	5.58	down	down	correct
CHCO.US	City Holding Company	20210226	76.5	77.04	75.21	75.21	58593	73.5241	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210226	231.7	236.24	225.93	230.63	267246	229.923	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210226	30.79	32.18	30.18	31.14	441178	31.14	up	up	correct
CHEK.US	Check	20210226	1.41	1.48	1.315	1.37	2749400	1.37	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210226	14.17	14.41	14	14.37	288070	13.4146	up	up	correct
CHK.US	Chesapeake Energy Corporation	20210226	44.56	44.94	43.415	44.18	466093	43.2813	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20210226	17.31	18.39	16.4	17.45	35100	17.45	up	down	incorrect
CHKEW.US	Chesapeake Energy Corporation	20210226	21.3	22.115	21.15	22.09	51000	22.09	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20210226	20.44	20.44	20.44	20.44	0	20.44
CHKP.US	Check Point Software Technologies Ltd	20210226	111.32	112.26	109.31	110.24	2380186	110.24	down	down	correct
CHMG.US	Chemung Financial Corporation	20210226	36.16	36.655	35.21	35.21	4465	34.2731	down	down	correct
CHNG.US	Change Healthcare Inc	20210226	22.95	23	22.71	22.87	3341600	22.87	down	up	incorrect
CHNGU.US	Change Healthcare Inc	20210226	77.23	77.76	77.23	77.61	41100	74.517	up	down	incorrect
CHNR.US	China Natural Resources Inc	20210226	2.14	2.19	1.91	1.96	851400	1.96	down	down	correct
CHPM.US	CHP Merger Corp	20210226	10.37	10.4	10.3	10.3	10700	10.3	down	down	correct
CHPMU.US	CHP Merger Corp	20210226	11	11	11	11	0	11
CHPMW.US	CHP Merger Corp	20210226	1.68	1.68	1.2	1.47	56993	1.47	down	down	correct
CHRS.US	Coherus BioSciences Inc	20210226	15.27	16.53	15.27	16.24	1412084	16.24	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210226	90	92.08	89.79	90.85	1404100	88.867	up	up	correct
CHSCL.US	CHS Inc	20210226	28.19	28.36	27.86	28.31	24583	26.5485	up	up	correct
CHSCM.US	CHS Inc	20210226	26.82	27	26.76	27	17735	25.4152	up	up	correct
CHSCN.US	CHS Inc	20210226	27.04	27.44	27	27.44	24821	25.7505	up	down	incorrect
CHSCO.US	CHS Inc	20210226	27.92	28.27	27.92	28.25	13290	26.3716	up	up	correct
CHSCP.US	CHS Inc	20210226	29.2	29.45	29.14	29.37	8279	27.5077	up	up	correct
CHTR.US	Charter Communications Inc	20210226	602.49	627.38	601.5	613.42	1619427	613.42	up	up	correct
CHUY.US	Chuy's Holdings Inc	20210226	39.42	42.1	39.01	41	193578	41	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210226	10.04	10.0886	9.8	9.92	230771	9.2122	down	down	correct
CHX.US	ChampionX Corporation	20210226	20.58	21.52	19.59	21.27	1751900	21.27	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210226	15.06	15.27	14.88	15.21	707819	14.1962	up	up	correct
CIDM.US	Cinedigm Corp	20210226	1.46	1.52	1.3	1.4	12450300	1.4	down	down	correct
CIGI.US	Colliers International Group Inc	20210226	104.69	104.69	101.78	103.52	70031	103.3694	down	down	correct
CIH.US	China Index Holdings Limited	20210226	2.24	2.27	2.1	2.15	43000	2.15	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210226	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210226	98.7	99.91	97.18	97.87	1100327	95.7576	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20210226	19.86	20.17	19.23	19.23	48044	18.9106	down	down	correct
CIZN.US	Citizens Holding Company	20210226	20.11	20.79	19.57	19.57	6769	18.6074	down	down	correct
CJJD.US	China Jo	20210226	1.13	1.17	1.03	1.1	1137600	1.1	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20210226	3.21	3.34	3.07	3.21	1448400	3.21
CLAR.US	Clarus Corporation	20210226	17.6	18.09	17.23	17.36	200964	17.3075	down	down	correct
CLBK.US	Columbia Financial Inc	20210226	16.68	16.86	16.21	16.34	322100	16.34	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20210226	1.84	1.93	1.74	1.78	4348900	1.78	down	down	correct
CLBT.US	Cellebrite DI	20210226	10.41	10.57	10.41	10.42	459400	10.42	up	up	correct
CLDB.US	Cortland Bancorp	20210226	19.65	20	19.3	19.3	2591	19.0686	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20210226	27.58	28.02	26.46	27.08	423592	27.08	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20210226	4.42	4.45	3.85	3.87	514200	3.87	down	down	correct
CLFD.US	Clearfield Inc	20210226	32.72	33.21	31.75	32.41	107783	32.41	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20210226	13.5	15.349	13.5	14.4	188200	14.4	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210226	4.93	4.93	4.36	4.73	233400	4.73	down	down	correct
CLLS.US	Cellectis S.A	20210226	21.62	22.12	20.12	21.5	383512	21.5	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210226	3.93	3.98	3.64	3.89	232133	3.89	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210226	12.4	13.16	12.13	13.04	7469852	13.04	up	up	correct
CLNN.US	Clene Inc	20210226	12.7	13.46	12.61	12.84	59700	12.84	up	up	correct
CLNNW.US	Clene Inc	20210226	1.36	1.39	1.29	1.29	62864	1.29	down	down	correct
CLOV.US	Clover Health Investments Corp	20210226	9.92	10	9.16	9.4	16535864	9.4	down	down	correct
CLPS.US	CLPS Incorporation	20210226	6.64	6.94	5.87	5.87	506900	5.87	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210226	22.27	23.57	19.27	23.42	794400	23.42	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20210226	1.93	1.97	1.8	1.86	1574100	1.86	down	down	correct
CLRMU.US	Clarim Acquisition Corp	20210226	10.35	10.35	10.11	10.19	478300	10.19	down	up	incorrect
CLRO.US	ClearOne Inc	20210226	3.18	3.29	3.07	3.22	21400	3.22	up	up	correct
CLSD.US	Clearside Biomedical Inc	20210226	3.29	3.37	3.09	3.31	409100	3.31	up	up	correct
CLSK.US	CleanSpark Inc	20210226	25	26.2	23.1	23.93	1603200	23.93	down	down	correct
CLSN.US	Celsion Corporation	20210226	2.19	2.2	1.98	2.06	6687700	2.06	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210226	13.5	13.97	12.245	13.2	2364400	13.2	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20210226	4.52	4.94	3.975	4.2	236700	4.2	down	down	correct
CLVS.US	Clovis Oncology Inc	20210226	6	6.18	5.82	5.99	6786200	5.99	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210226	3.168	3.276	3.0111	3.024	84447	2.8631	down	down	correct
CLXT.US	Calyxt Inc	20210226	9.25	9.71	8.74	9.54	235700	9.54	up	up	correct
CMBM.US	Cambium Networks Corporation	20210226	42.53	43.658	40.5	42.29	138400	42.29	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210226	50.73	51.72	49.23	50.34	149666	50.1513	down	down	correct
CMCSA.US	Comcast Corporation	20210226	52.27	53.455	51.89	52.72	22782609	52.0248	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20210226	12.14	12.53	12.14	12.15	137840	11.7274	up	down	incorrect
CME.US	CME Group Inc	20210226	206.17	206.18	198.53	199.7	2689440	193.5661	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210226	14.57	14.8	14.39	14.61	1602800	14.61	up	up	correct
CMII.US	CM Life Sciences II Inc	20210226	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20210226	9.91	10.02	9.5	9.69	149700	9.69	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210226	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210226	57.44	60.8	54.24	58.08	8199	58.08	up	down	incorrect
CMPI.US	Checkmate Pharmaceuticals Inc	20210226	14.099	14.28	13.2	13.3	20400	13.3	down	up	incorrect
CMPR.US	Cimpress plc	20210226	96.47	101.3699	94.74	99.08	127247	99.08	up	up	correct
CMPS.US	COMPASS Pathways plc	20210226	48.57	49.53	44.56	45.12	371880	45.12	down	down	correct
CMRX.US	Chimerix Inc	20210226	10.36	10.79	9.54	9.81	1084130	9.81	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20210226	27.68	27.955	26.502	26.88	317864	26.5354	down	down	correct
CNBKA.US	Century Bancorp Inc	20210226	94.25	94.5	90.65	90.65	16086	90.2233	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20210226	6.79	6.96	6.42	6.69	303300	6.69	down	down	correct
CNDT.US	Conduent Incorporated	20210226	5.5	5.6	5.3	5.38	3323400	5.38	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210226	3.14	3.31	3.01	3.07	2043800	3.07	down	down	correct
CNEY.US	CN Energy Group. Inc	20210226	5.82	5.94	5.04	5.26	142100	5.26	down	down	correct
CNFR.US	Conifer Holdings Inc	20210226	3.9	3.963	3.37	3.59	80200	3.59	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210226	24.05	24.275	24.05	24.275	201	22.6722	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20210226	12.3	12.31	12.3	12.31	700	12.31	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20210226	23.65	23.89	23.15	23.23	131401	22.9651	down	down	correct
CNRLX.US	CNRLX	20210226	11.6	11.6	11.6	11.6	0	11.6
CNROX.US	CNROX	20210226	10.7	10.7	10.7	10.7	0	9.9243
CNSL.US	Consolidated Communications Holdings Inc	20210226	5.28	5.41	5.18	5.26	767706	5.26	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210226	2.75	2.83	2.58	2.63	426800	2.63	down	down	correct
CNTG.US	Centogene N.V	20210226	12.14	12.17	11.5	11.56	47000	11.56	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210226	186	186	180	180	43500	180	down	down	correct
CNTY.US	Century Casinos Inc	20210226	8.48	8.9	7.83	8.06	501731	8.06	down	up	incorrect
CNXC.US	Concentrix Corporation	20210226	116.96	125.07	111.11	123.51	309900	123.3424	up	up	correct
CNXN.US	PC Connection Inc	20210226	46.15	47.63	45.37	46.01	81068	45.0837	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210226	1.64	1.68	1.5	1.57	1306600	1.57	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20210226	7.4	7.71	7.4	7.5	38200	7.5	up	up	correct
CODX.US	Co	20210226	15.37	15.73	13.63	13.76	1383800	13.76	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210226	25.55	26.03	25.32	25.38	12397	24.4795	down	down	correct
COGT.US	Cogent Biosciences Inc	20210226	8.25	8.29	7.82	7.84	363831	7.84	down	down	correct
COHR.US	Coherent Inc	20210226	242	247.47	238.52	241.94	390627	241.94	down	down	correct
COHU.US	Cohu Inc	20210226	42.86	44.12	40.2	43.45	942025	43.45	up	up	correct
COKE.US	Coca	20210226	265.02	265.02	256.66	256.66	28029	256.1373	down	down	correct
COLB.US	Columbia Banking System Inc	20210226	45.69	45.995	44.29	44.29	470712	43.3429	down	down	correct
COLIU.US	Colicity Inc	20210226	10.4	10.42	10.2	10.34	1443800	10.34	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210226	25.77	26.4	23.3501	23.59	901632	23.59	down	down	correct
COLM.US	Columbia Sportswear Company	20210226	105.01	105.91	102.62	103.07	230761	102.0445	down	down	correct
COMM.US	CommScope Holding Company Inc	20210226	14.6	14.69	14.085	14.59	2786986	14.59	down	down	correct
COMS.US	COMSovereign Holding Corp	20210226	3.51	3.66	3.11	3.3	2418100	3.3	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210226	1.47	1.65	1.4401	1.59	66597	1.59	up	down	incorrect
CONE.US	CyrusOne Inc	20210226	66.26	66.75	65.01	65.63	788974	64.2428	down	down	correct
CONN.US	Conn's Inc	20210226	14.19	14.71	14.04	14.19	280713	14.19
CONX.US	CONX Corp	20210226	10.36	10.46	10.2	10.34	553100	10.34	down	down	correct
CONXU.US	CONX Corp	20210226	10.85	10.87	10.63	10.86	71200	10.86	up	up	correct
CONXW.US	CONX Corp	20210226	1.97	2.02	1.64	2.02	314377	2.02	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210226	10.56	10.64	10.41	10.42	379500	10.42	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20210226	1.64	1.8	1.35	1.42	133000	1.42	down	down	correct
COOP.US	Mr. Cooper Group Inc	20210226	30.42	32.04	30.35	31.45	1171300	31.45	up	up	correct
CORE.US	Core	20210226	32.34	33.21	31.98	32.58	255299	32.2837	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20210226	25.76	25.87	24.77	25.15	788110	25.15	down	down	correct
COST.US	Costco Wholesale Corporation	20210226	335.51	335.89	330.94	331	3362224	329.142	down	up	incorrect
COUP.US	Coupa Software Incorporated	20210226	343.22	349.04	325.86	346.26	1216700	346.26	up	up	correct
COVAU.US	COVA Acquisition Corp	20210226	10.37	10.39	10.27	10.33	201600	10.33	down	up	incorrect
COWN.US	Cowen Inc	20210226	34.71	35.05	33.38	33.85	830642	33.5779	down	down	correct
COWNL.US	Cowen Group Inc	20210226	26.89	26.89	26.6	26.655	6526	25.267	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20210226	13.61	13.83	13.21	13.83	1600	13.83	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210226	3.36	3.48	3.3	3.4	69900	3.4	up	up	correct
CPLP.US	Capital Product Partners L.P	20210226	9.62	9.86	9.54	9.59	44319	9.3649	down	down	correct
CPRDX.US	CPRDX	20210226	10.17	10.17	10.17	10.17	0	9.7989
CPREX.US	CPREX	20210226	10.18	10.18	10.18	10.18	0	9.7945
CPRSX.US	CPRSX	20210226	10.18	10.18	10.18	10.18	0	9.8575
CPRT.US	Copart Inc	20210226	107.47	110.13	106.84	109.16	1636873	109.16	up	up	correct
CPRTX.US	CPRTX	20210226	10.17	10.17	10.17	10.17	0	9.843
CPRX.US	Catalyst Pharmaceuticals Inc	20210226	3.93	4.04	3.83	3.89	1241900	3.89	down	down	correct
CPSH.US	CPS Technologies Corporation	20210226	22.38	23.88	19.72	19.79	1586400	19.79	down	up	incorrect
CPSI.US	Computer Programs and Systems Inc	20210226	31.31	32.14	30.68	31.45	142000	31.45	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210226	4.21	4.31	3.82	4.16	247100	4.16	down	down	correct
CPTAG.US	Capitala Finance Corp	20210226	24.6	24.6	24.3	24.3	10270	23.2905	down	down	correct
CPTAL.US	Capitala Finance Corp	20210226	24.68	24.68	24.27	24.29	48388	23.2309	down	up	incorrect
CPUH.US	UN	20210226	10.84	10.84	10.46	10.64	1697942	10.64	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210226	18.57	18.87	18.31	18.31	146300	17.0013	down	up	incorrect
CRAI.US	CRA International Inc	20210226	54.87	57.52	54.87	55.17	37711	54.4688	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210226	2.29	2.41	2.14	2.18	7281900	2.18	down	down	correct
CRDF.US	Cardiff Oncology Inc	20210226	9.87	10.35	8.39	10.34	3226900	10.34	up	down	incorrect
CRDFX.US	CRDFX	20210226	24.34	24.34	24.34	24.34	0	23.5911
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210226	24.33	24.33	24.33	24.33	0	23.1964
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210226	4.48	4.58	4.35	4.39	198144	4.39	down	up	incorrect
CRDLX.US	CRDLX	20210226	24.32	24.32	24.32	24.32	0	23.5724
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210226	24.33	24.33	24.33	24.33	0	23.5814
CREDX.US	CREDX	20210226	10.48	10.48	10.48	10.48	0	10.0202
CREG.US	China Recycling Energy Corporation	20210226	8.45	8.8	7.72	8.38	202000	8.38	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210226	5.125	5.24	4.82	5.07	342403	5.07	down	down	correct
CREX.US	Creative Realities Inc	20210226	2.8	2.94	2.48	2.74	1266200	2.74	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210226	0.31	0.31	0.27	0.3099	11488	0.3099	down	down	correct
CRIS.US	Curis Inc	20210226	9.8	10.09	9.39	9.84	1336700	9.84	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210226	4.66	4.9	4.07	4.25	364500	4.25	down	down	correct
CRMD.US	CorMedix Inc	20210226	15.9	15.96	14.76	15	1215462	15	down	down	correct
CRMT.US	America's Car	20210226	132.59	136.25	131.29	135	38000	135	up	down	incorrect
CRNC.US	Cerence Inc	20210226	106.05	113.98	104.46	111.22	601800	111.22	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210226	4.5	4.65	4.32	4.4	3208300	4.4	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210226	15.28	15.86	14.6	15.29	106400	15.29	up	up	correct
CRON.US	Cronos Group Inc	20210226	10.5	11.04	10.32	10.45	5245600	10.45	down	down	correct
CROX.US	Crocs Inc	20210226	76	78.08	74.34	76.72	906173	76.72	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20210226	127.52	131.38	121.938	125.69	2490900	125.69	down	down	correct
CRSR.US	Corsair Gaming Inc	20210226	36.5	37.559	34.7	35.84	1858600	35.84	down	down	correct
CRTD.US	Creatd Inc	20210226	5.05	5.33	4.67	5.15	304300	5.15	up	down	incorrect
CRTDW.US	Creatd Inc	20210226	2.3	2.3	2.3	2.3	674	2.3
CRTO.US	Criteo S.A	20210226	35.04	36.25	34	34.39	1156871	34.39	down	down	correct
CRTX.US	Cortexyme Inc	20210226	33.09	34.2	32.355	34.07	281500	34.07	up	up	correct
CRUS.US	Cirrus Logic Inc	20210226	82.58	83.31	80.7301	81.78	648914	81.78	down	down	correct
CRVL.US	CorVel Corporation	20210226	101.71	103.4	100.6	101.5	62800	101.5	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210226	3.58	3.69	3.31	3.48	1742900	3.48	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210226	209.3	217.19	204.52	216	4903513	216	up	up	correct
CRWS.US	Crown Crafts Inc	20210226	7.651	7.709	7.6	7.63	6859	6.9722	down	up	incorrect
CRXTW.US	Clarus Therapeutics Holdings Inc	20210226	0.91	0.95	0.86	0.87	220158	0.87	down	down	correct
CSBR.US	Champions Oncology Inc	20210226	11.61	11.96	11.25	11.68	22289	11.68	up	up	correct
CSCO.US	Cisco Systems Inc	20210226	45.58	45.78	44.76	44.87	22144949	43.9479	down	up	incorrect
CSCW.US	Color Star Technology Co. Ltd	20210226	0.9	0.98	0.85	0.92	6399800	0.92	up	up	correct
CSGP.US	CoStar Group Inc	20210226	811.05	829.75	811.05	823.76	313144	82.376	up	up	correct
CSGS.US	CSG Systems International Inc	20210226	47.06	47.06	46.02	46.15	159050	45.1944	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210226	41.57	42.33	40.86	41.3	212272	41.3	down	down	correct
CSIQ.US	Canadian Solar Inc	20210226	45.5	47.66	44.22	46.93	1812637	46.93	up	down	incorrect
CSPI.US	CSP Inc	20210226	8.77	8.77	8.39	8.39	14600	8.39	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210226	16.39	16.6	16.2	16.4	216932	15.416	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210226	25.5	25.89	24.77	25.57	23900	25.57	up	down	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210226	26.044	26.06	25.95	25.95	5600	23.688	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210226	26.2135	26.5046	26.18	26.18	2984	24.3259	down	down	correct
CSTE.US	Caesarstone Ltd	20210226	12.6	13.25	12.31	12.61	126896	12.3439	up	up	correct
CSTL.US	Castle Biosciences Inc	20210226	74.82	77.66	70.61	76.08	278500	76.08	up	down	incorrect
CSTR.US	Capstar Financial Holdings Inc	20210226	16.11	16.49	16	16.21	119880	16.0707	up	up	correct
CSWC.US	Capital Southwest Corporation	20210226	21.62	22.09	21.5	21.9	163839	19.8213	up	up	correct
CSWI.US	CSW Industrials Inc	20210226	127.89	128.94	125.57	125.57	69608	125.1295	down	down	correct
CSX.US	CSX Corporation	20210226	92.55	92.9	91.08	91.55	3844167	30.2671	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210226	10.19	10.23	10.13	10.15	432300	10.15	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210226	10.55	10.71	10.37	10.5	100300	10.5	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210226	1.51	1.51	1.25	1.49	199600	1.49	down	down	correct
CTAS.US	Cintas Corporation	20210226	329.71	332.395	323.76	324.34	562241	322.1375	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20210226	41.2	41.485	40.3	40.86	113532	39.4022	down	down	correct
CTG.US	Computer Task Group Incorporated	20210226	8.1	8.4	7.97	8.32	121600	8.32	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210226	2.28	2.4	2.23	2.38	607300	2.38	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210226	2.54	2.67	2.38	2.52	562500	2.52	down	down	correct
CTIC.US	CTI BioPharma Corp	20210226	3.25	3.29	3.09	3.25	411500	3.25
CTLP.US	Cantaloupe Inc	20210226	10.4	10.71	10.21	10.35	341017	10.35	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20210226	7.86	7.92	7.53	7.85	1413800	7.85	down	down	correct
CTRE.US	CareTrust REIT Inc	20210226	22.15	22.7	22.09	22.18	882663	21.156	up	up	correct
CTRM.US	Castor Maritime Inc	20210226	1.03	1.07	0.94	0.999	7835269	9.99	down	down	correct
CTRN.US	Citi Trends Inc	20210226	80.47	81.45	76.4	77.89	215404	77.89	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210226	73.85	74.34	72.58	73.48	3279800	72.7859	down	down	correct
CTSO.US	Cytosorbents Corporation	20210226	9.71	9.95	9.38	9.42	399450	9.42	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20210226	2.02	2.12	1.88	2.03	14515600	2.03	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210226	1.5	1.55	1.2825	1.36	42467	1.36	down	up	incorrect
CTXS.US	Citrix Systems Inc	20210226	137.61	139.1	132.17	133.58	3070232	131.7088	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210226	6.1523	6.1523	6.0489	6.1006	11685	5.1393	down	down	correct
CUE.US	Cue Biopharma Inc	20210226	13.38	13.69	12.42	13.61	539300	13.61	up	up	correct
CUEN.US	Cuentas Inc	20210226	3.45	3.5	3.1	3.31	369000	3.31	down	down	correct
CUENW.US	Cuentas Inc	20210226	1.2	1.23	1.11	1.23	1479	1.23	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210226	24.5	24.5	24.5	24.5	0	24.5
CURI.US	CuriosityStream Inc	20210226	17.22	17.84	16.1	17.37	1232700	17.37	up	up	correct
CURIW.US	CuriosityStream Inc	20210226	6	6.82	5.55	6.77	53427	6.77	up	down	incorrect
CUTR.US	Cutera Inc	20210226	35.96	36.57	34.56	35.32	100650	35.32	down	up	incorrect
CVAC.US	CureVac N.V	20210226	94.79	96.71	92.01	94.3	515000	94.3	down	down	correct
CVBF.US	CVB Financial Corp	20210226	21.67	21.94	21.38	21.41	540944	20.6967	down	down	correct
CVCO.US	Cavco Industries Inc	20210226	209.69	214.8	208.3	210.91	46300	210.91	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20210226	17.8	18.1056	17.38	17.67	31054	17.3711	down	down	correct
CVET.US	Covetrus Inc	20210226	36.4	37.87	35.62	37.16	1196300	37.16	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210226	9.325	9.5	9.03	9.19	96707	9.19	down	down	correct
CVGW.US	Calavo Growers Inc	20210226	76.42	77.99	74.68	75.25	104446	73.1876	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20210226	18.5	18.7	18.17	18.18	106000	18.18	down	down	correct
CVLT.US	Commvault Systems Inc	20210226	64.95	65.52	63.65	63.73	335293	63.73	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20210226	17.21	17.22	16.75	16.85	19685	16.5155	down	down	correct
CVV.US	CVD Equipment Corporation	20210226	5.11	5.36	4.82	4.93	48600	4.93	down	down	correct
CWBC.US	Community West Bancshares	20210226	9.7	10.05	9.7	9.88	8957	9.7205	up	up	correct
CWBR.US	CohBar Inc	20210226	1.57	1.61	1.5	1.53	383700	1.53	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210226	13.06	13.36	12.85	12.95	104080	12.6816	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20210226	60.45	60.9	57.71	57.92	356621	57.92	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210226	1.14	1.16	1.12	1.12	432200	1.12	down	down	correct
CXDO.US	Crexendo Inc	20210226	5.68	5.95	5.51	5.87	64200	5.87	up	up	correct
CYAD.US	Celyad Oncology SA	20210226	7.64	7.72	7.58	7.63	22300	7.63	down	down	correct
CYAN.US	Cyanotech Corporation	20210226	3.7	3.82	3.69	3.8	8000	3.8	up	up	correct
CYBE.US	CyberOptics Corporation	20210226	26.45	27.34	25.74	26.75	57306	26.75	up	up	correct
CYBR.US	CyberArk Software Ltd	20210226	148.47	150.3499	145.0647	146.83	824537	146.83	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210226	7.13	7.15	6.45	6.9	395500	6.9	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20210226	7.6	8	7.45	7.45	554	7.0869	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20210226	3.82	4	3.54	3.84	451900	3.84	up	up	correct
CYPS.US	Cyclo3pss Corporation	20210226	0.0025	0.0025	0.0018	0.0025	516850	0.0025
CYRN.US	Cyren Ltd	20210226	0.94	0.96	0.86	0.91	2140400	0.91	down	down	correct
CYRX.US	Cryoport Inc	20210226	59.17	59.74	56.06	59.44	586200	59.44	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210226	8.2	8.66	7.4	8.35	209443	8.35	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20210226	3.27	3.3	3.08	3.3	1500	3.3	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210226	19.51	20.355	18.34	18.73	4026819	18.73	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20210226	3.12	3.4	2.92	3.05	637657	3.05	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210226	10.26	10.35	10.1	10.21	1346528	10.21	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210226	2	2.2	1.96	2	108674	2
CZNC.US	Citizens & Northern Corporation	20210226	21.46	21.68	20.92	20.92	32553	20.2329	down	down	correct
CZR.US	Caesars Entertainment Inc	20210226	90.74	94.43	88.07	93.44	5535836	93.44	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20210226	11.39	11.43	11.25	11.25	3700	11.25	down	down	correct
DADA.US	Dada Nexus Limited	20210226	35.755	36.49	33.8	35.46	1708300	35.46	down	up	incorrect
DAKT.US	Daktronics Inc	20210226	5.43	5.56	5.33	5.41	129506	5.41	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210226	2.12	2.12	2.04	2.04	10610	7.7679	down	down	correct
DARE.US	Daré Bioscience Inc	20210226	1.87	1.95	1.81	1.87	793900	1.87
DBDR.US	Roman DBDR Tech Acquisition Corp	20210226	10.31	10.4	10.26	10.33	157900	10.33	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210226	10.77	10.82	10.7	10.82	2200	10.82	up	up	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210226	1.32	1.42	1.22	1.355	165981	1.355	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20210226	18.31	19.05	18.11	18.78	99900	18.78	up	up	correct
DBVT.US	DBV Technologies S.A	20210226	5.38	5.48	5.25	5.35	101941	5.35	down	down	correct
DBX.US	Dropbox Inc	20210226	22.55	23.07	22.35	22.545	9350400	22.545	down	down	correct
DCBO.US	Docebo Inc	20210226	43.61	44.3	41.72	43.54	76100	43.54	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20210226	30.12	30.14	29.07	29.41	278505	28.786	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210226	25.61	25.61	24.33	24.4	126900	23.4465	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210226	43.14	44.48	41.87	43.78	343000	43.78	up	up	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210226	10.79	10.89	10.56	10.63	300500	10.63	down	up	incorrect
DCT.US	Duck Creek Technologies Inc	20210226	47.83	48.35	45.12	47.3	1466743	47.3	down	up	incorrect
DCTH.US	Delcath Systems Inc	20210226	18.46	18.605	16.85	18.01	132033	18.01	down	down	correct
DDMX.US	DD3 Acquisition Corp. II	20210226	10.24	10.28	10.2	10.22	236183	10.22	down	down	correct
DDOG.US	Datadog Inc	20210226	95.85	97.81	93.16	95.41	3964400	95.41	down	down	correct
DENN.US	Denny's Corporation	20210226	17.68	18	17.14	17.55	622462	17.55	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210226	1.06	1.18	1	1.15	10173600	1.15	up	up	correct
DFH.US	Dream Finders Homes Inc	20210226	23.5	24.5	22.75	23.43	156500	23.43	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210226	10.78	11.35	10.78	10.91	17200	10.91	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210226	11.16	11.33	11.16	11.24	6371	11.24	up	down	incorrect
DFPHW.US	DFP Healthcare Acquisitions Corp	20210226	2.44	2.44	1.82	2.18	22159	2.18	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210226	4.16	4.69	3.9	4.22	143589	4.22	up	up	correct
DGICA.US	Donegal Group Inc	20210226	14.12	14.12	13.7	13.7	121548	13.2675	down	down	correct
DGII.US	Digi International Inc	20210226	23	23.68	22.64	23.36	145077	23.36	up	up	correct
DGLY.US	Digital Ally Inc	20210226	1.95	2.04	1.85	1.92	4170900	1.92	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210226	11.45	11.75	11.45	11.57	127800	11.57	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20210226	4.65	4.81	4.5	4.5	1915748	4.4783	down	down	correct
DHCNI.US	DHCNI	20210226	20.7	20.86	20.28	20.3	301200	19.426	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20210226	22.1	22.28	22.1	22.17	24835	22.17	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20210226	10.6	10.61	10.47	10.5	147000	10.5	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20210226	145	147.93	138.685	141.85	35953	139.4444	down	down	correct
DIOD.US	Diodes Incorporated	20210226	76.91	79.7999	75.79	78.52	333281	78.52	up	up	correct
DISCA.US	Discovery Inc	20210226	51.61	53.53	51.12	53.03	8963009	53.03	up	up	correct
DISCB.US	Discovery Inc	20210226	56.38	56.38	56.38	56.38	900	56.38
DISCK.US	Discovery Inc	20210226	43.42	45.56	43.15	45	7432513	45	up	up	correct
DISH.US	DISH Network Corporation	20210226	31.59	32.76	31.105	31.51	3884726	31.51	down	down	correct
DJCO.US	Daily Journal Corporation	20210226	350	352.07	342.3	342.3	3300	342.3	down	down	correct
DKNG.US	DraftKings Inc	20210226	60	62.67	58.27	61.53	25952800	61.53	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210226	10.45	10.6	10.2	10.535	342800	10.535	up	up	correct
DLHC.US	DLH Holdings Corp	20210226	10.35	10.57	10.14	10.14	12500	10.14	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210226	4.83	4.98	4.55	4.66	74200	4.66	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20210226	13.83	14.07	13.42	13.98	160200	13.98	up	up	correct
DLTR.US	Dollar Tree Inc	20210226	99.59	100.715	98.07	98.2	3058213	98.2	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210226	9.39	9.54	8.79	9.17	139200	9.17	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210226	14.59	14.705	14.03	14.45	45693	13.4342	down	up	incorrect
DMRC.US	Digimarc Corporation	20210226	35.28	37.46	34.72	36.59	229805	36.59	up	up	correct
DMTK.US	DermTech Inc	20210226	72.1	73.68	65.1	66.73	1551700	66.73	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210226	66.11	72.52	65.11	71.8	994100	71.8	up	up	correct
DOCU.US	DocuSign Inc	20210226	225	228.56	219.15	226.66	7422600	226.66	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210226	2.06	2.16	1.92	1.97	761400	1.97	down	down	correct
DOMO.US	Domo Inc	20210226	63.4	65.87	60.13	63.73	354100	63.73	up	down	incorrect
DOOO.US	BRP Inc	20210226	70.54	73.29	69.68	72.24	58668	71.9795	up	down	incorrect
DORM.US	Dorman Products Inc	20210226	99.56	100.94	98.16	99.71	124753	99.71	up	down	incorrect
DOX.US	Amdocs Limited	20210226	76.62	76.665	75.295	75.81	821718	74.4172	down	down	correct
DOYU.US	DouYu International Holdings Limited	20210226	14.9	15.39	14.22	14.34	3981100	14.34	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20210226	10.9	10.9	9.85	10.45	180049	10.45	down	down	correct
DRIO.US	DarioHealth Corp	20210226	27.19	27.653	24.1	26.6	178200	26.6	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210226	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210226	27.72	28.245	25.56	26.98	1739897	26.98	down	down	correct
DRRX.US	DURECT Corporation	20210226	2.26	2.3	2.12	2.22	2364800	2.22	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210226	2.34	2.43	2.17	2.24	281900	2.24	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20210226	29.36	29.48	27.73	28.5	429530	28.5	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210226	10.4	10.4	10.13	10.33	162500	10.33	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20210226	11.11	11.39	10.82	11.39	4600	11.39	up	up	correct
DSACW.US	Duddell Street Acquisition Corp	20210226	2.2801	2.39	2.28	2.3	36172	2.3	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20210226	58.12	59.04	57.49	58.56	96126	58.56	up	up	correct
DSKE.US	Daseke Inc	20210226	5.54	5.77	5.47	5.52	212900	5.52	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210226	0.1997	0.209	0.1851	0.1999	78423	0.1999	up	down	incorrect
DSP.US	Viant Technology Inc	20210226	52.93	52.97	48.81	49.59	323434	49.59	down	down	correct
DSPG.US	DSP Group Inc	20210226	15.46	15.94	15.31	15.57	171857	15.57	up	up	correct
DSWL.US	Deswell Industries Inc	20210226	3.84	3.84	3.62	3.64	15923	3.4862	down	down	correct
DTEA.US	DAVIDsTEA Inc	20210226	3.85	3.99	3.68	3.69	412300	3.69	down	down	correct
DTIL.US	Precision BioSciences Inc	20210226	11.212	12.04	11.01	11.96	885900	11.96	up	up	correct
DTSS.US	Datasea Inc	20210226	3.71	3.71	3.45	3.47	79700	3.47	down	down	correct
DTST.US	Data Storage Corporation	20210226	0.3	0.33	0.3	0.31	47000	0.31	up	up	correct
DUNE.US	Dune Acquisition Corporation	20210226	10.09	10.09	9.96	9.98	211200	9.98	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20210226	10.64	10.74	10.6	10.61	89100	10.61	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20210226	1.34	1.43	1.31	1.37	79767	1.37	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210226	7.32	7.37	6.82	7.05	136300	7.05	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210226	5.9	6.18	5.71	6.03	23200	6.03	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20210226	9.19	10.1	8.64	8.75	9848400	8.75	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210226	3.52	3.52	3.51	3.51	1000	3.51	down	down	correct
DWSN.US	Dawson Geophysical Company	20210226	2.89	3	2.72	2.85	263600	2.85	down	down	correct
DXCM.US	DexCom Inc	20210226	396.79	402.49	386.12	397.78	683251	397.78	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20210226	0.71	0.72	0.7	0.72	84800	0.72	up	up	correct
DXPE.US	DXP Enterprises Inc	20210226	30.29	30.84	29.54	30.04	60400	30.04	down	down	correct
DXYN.US	The Dixie Group Inc	20210226	5.3	5.72	5.1	5.46	148100	5.46	up	up	correct
DYAI.US	Dyadic International Inc	20210226	5.49	5.54	5.29	5.31	166400	5.31	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20210226	19.24	20	18.18	18.47	433595	18.47	down	down	correct
DYNT.US	Dynatronics Corporation	20210226	1.5	1.6	1.35	1.51	3731100	1.51	up	down	incorrect
DZSI.US	DZS Inc	20210226	16.62	17.19	16.28	16.64	113200	16.64	up	up	correct
EA.US	Electronic Arts Inc	20210226	135.71	137.83	133.91	133.97	3646596	133.3075	down	down	correct
EACPU.US	Edify Acquisition Corp	20210226	10.2	10.27	10.19	10.24	41600	10.24	up	up	correct
EAR.US	Eargo Inc	20210226	59.42	61	56.31	58.41	235300	58.41	down	down	correct
EAST.US	Eastside Distilling Inc	20210226	1.87	1.91	1.756	1.84	123400	1.84	down	down	correct
EBAY.US	eBay Inc	20210226	57.34	57.66	56.25	56.42	9013997	55.9756	down	down	correct
EBAYL.US	eBay Inc. NT 56	20210226	25.11	25.19	25.11	25.14	332421	25.14	up	up	correct
EBC.US	Eastern Bankshares Inc	20210226	17.88	18.05	17.42	17.61	902800	17.3446	down	up	incorrect
EBIX.US	Ebix Inc	20210226	24.33	24.8	23.12	24.38	960946	24.12	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210226	21.73	22.4999	21.43	21.77	156844	21.4354	up	up	correct
EBON.US	Ebang International Holdings Inc	20210226	7.07	7.72	6.78	6.9	16937100	6.9	down	up	incorrect
EBSB.US	Meridian Bancorp Inc	20210226	16.92	17.34	16.75	16.75	193571	16.4997	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20210226	29.12	29.587	28.81	29	9743	28.5687	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210226	27.46	28.13	27.03	27.86	160494	27.86	up	down	incorrect
ECOL.US	US Ecology Inc	20210226	38.36	38.72	36.77	38.21	270706	38.21	down	down	correct
ECOR.US	electroCore Inc	20210226	2.11	2.48	2.05	2.17	2250500	2.17	up	up	correct
ECPG.US	Encore Capital Group Inc	20210226	32.715	33.71	31.82	33.42	690515	33.42	up	up	correct
EDAP.US	EDAP TMS S.A	20210226	9.25	9.5	8.83	9.1	408700	9.1	down	down	correct
EDIT.US	Editas Medicine Inc	20210226	45.09	46.243	42.33	43.86	3041500	43.86	down	up	incorrect
EDRY.US	EuroDry Ltd	20210226	7.53	7.89	7.26	7.53	22100	7.53
EDSA.US	Edesa Biotech Inc	20210226	5.75	5.89	5.32	5.52	1663000	5.52	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20210226	3.7	3.72	3.35	3.42	144200	3.42	down	down	correct
EDUC.US	Educational Development Corporation	20210226	15.87	15.93	15.56	15.61	15769	15.1772	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210226	153.32	154.99	148.45	150.31	214030	150.31	down	down	correct
EFOI.US	Energy Focus Inc	20210226	5.15	6.43	5.06	5.19	3597291	5.19	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210226	43.77	43.9	42.8	43	205910	42.3211	down	down	correct
EGAN.US	eGain Corporation	20210226	11.07	11.63	10.78	11.62	1004500	11.62	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210226	49.26	50.12	48.63	48.89	118532	48.0226	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20210226	29.79	29.92	28.31	29.34	61759	27.8719	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210226	5.54	5.9624	5.5	5.7	250711	5.7	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210226	45.75	46.45	43.8021	44.5	168007	44.5	down	down	correct
EH.US	EHang Holdings Limited	20210226	46.24	48.96	43.1	46.33	3352300	46.33	up	up	correct
EHTH.US	eHealth Inc	20210226	58.64	60.53	57.84	59.42	937326	59.42	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20210226	10.5	10.69	9.97	10.17	167700	10.17	down	down	correct
EIOAX.US	EIOAX	20210226	9.61	9.61	9.61	9.61	0	9.4202
EIOMX.US	EIOMX	20210226	9.51	9.51	9.51	9.51	0	9.2757
EJFAU.US	EJF Acquisition Corp	20210226	10.09	10.13	10.05	10.07	2173200	10.07	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210226	7	7.39	6.5	7.15	406700	7.15	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210226	16.2	16.49	15.81	16.07	104300	16.07	down	down	correct
ELMS.US	Forum Merger III Corp	20210226	10.53	10.75	10.345	10.46	1319460	10.46	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210226	11.41	11.49	11.02	11.36	12700	11.36	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210226	3.99	4.98	3.96	4.51	385714	4.51	up	up	correct
ELSE.US	Electro	20210226	5.68	5.79	5.23	5.24	75000	5.24	down	down	correct
ELTK.US	Eltek Ltd	20210226	5.87	6.47	5.62	5.8	134300	5.8	down	down	correct
ELYS.US	Elys Game Technology Corp	20210226	6	6.24	5.625	5.94	808000	5.94	down	down	correct
EMCF.US	Emclaire Financial Corp	20210226	27.15	27.15	26.4	26.4	924	25.5783	down	down	correct
EMKR.US	EMCORE Corporation	20210226	6.68	6.89	6.45	6.79	608063	6.79	up	up	correct
EML.US	The Eastern Company	20210226	25.99	26.03	25.5	25.5	4574	25.2051	down	down	correct
ENDP.US	Endo International plc	20210226	8.75	9.14	7.775	7.93	8994833	7.93	down	up	incorrect
ENFAU.US	890 5th Avenue Partners Inc	20210226	10.37	10.4	10.185	10.3	134300	10.3	down	down	correct
ENG.US	ENGlobal Corporation	20210226	5.3	5.55	4.9	5.14	747800	5.14	down	up	incorrect
ENJYW.US	Enjoy Technology Inc	20210226	1.82	1.835	1.5	1.7	145100	1.7	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210226	14.63	15.3999	14.26	15.29	213657	15.29	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210226	10.8	11	10.5	10.65	335800	10.65	down	up	incorrect
ENOB.US	Enochian Biosciences Inc	20210226	3.78	3.78	3.39	3.54	112900	3.54	down	down	correct
ENPH.US	Enphase Energy Inc	20210226	168	177.43	163.51	176.06	3046481	176.06	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210226	13.55	14.19	13.14	14.09	12540	14.09	up	up	correct
ENSG.US	The Ensign Group Inc	20210226	81.62	83.53	80.5153	82.02	249778	81.8146	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210226	50.03	51.06	47.955	49.32	279049	49.32	down	down	correct
ENTG.US	Entegris Inc	20210226	105.28	106.9	101.56	105.21	993444	105.0044	down	down	correct
ENTX.US	Entera Bio Ltd	20210226	1.805	1.805	1.66	1.66	221500	1.66	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210226	0.2501	0.2524	0.2401	0.2524	19847	0.2524	up	up	correct
ENVB.US	Enveric Biosciences Inc	20210226	3.55	3.61	3.305	3.42	654300	3.42	down	up	incorrect
ENVIU.US	Environmental Impact Acquisition Corp	20210226	10.67	11	10.46	10.72	589700	10.72	up	up	correct
EOLS.US	Evolus Inc	20210226	11.51	12.65	11.11	12.11	1051300	12.11	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210226	19.76	21.6	19.07	21.26	1190700	21.26	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20210226	7.99	8.84	7.25	8.34	185100	8.34	up	down	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20210226	46.4	46.4	44.745	44.88	328972	44.88	down	down	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210226	10.64	10.64	10.299	10.38	242800	10.38	down	down	correct
EPIX.US	ESSA Pharma Inc	20210226	26.4	27.09	24.817	27.09	202200	27.09	up	up	correct
EPSN.US	Epsilon Energy Ltd	20210226	3.81	4.03	3.81	3.92	27100	3.92	up	down	incorrect
EPZM.US	Epizyme Inc	20210226	9.72	9.86	9.42	9.59	1159587	9.59	down	down	correct
EQ.US	Equillium Inc	20210226	7.35	7.73	6.93	7.05	479000	7.05	down	down	correct
EQBK.US	Equity Bancshares Inc	20210226	26.235	26.98	26	26	35061	25.8784	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20210226	643.83	660.25	640	648.34	978652	641.1709	up	up	correct
EQOS.US	Diginex Limited	20210226	12.56	13.23	11.92	12.35	518100	12.35	down	down	correct
ERES.US	East Resources Acquisition Company	20210226	10.22	10.27	10.1	10.12	151800	10.12	down	up	incorrect
ERESU.US	East Resources Acquisition Company	20210226	10.95	10.95	10.634	10.723	1400	10.723	down	up	incorrect
ERESW.US	East Resources Acquisition Company	20210226	1.5	1.591	1.31	1.45	59311	1.45	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210226	12.66	12.67	12.46	12.53	4727448	12.2898	down	down	correct
ERIE.US	Erie Indemnity Company	20210226	243.94	245.4	237.03	242.1	82942	238.3321	down	down	correct
ERII.US	Energy Recovery Inc	20210226	17.51	17.87	16.8	17.6	662400	17.6	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210226	8.5	8.65	8.5	8.6	2500	8.6	up	up	correct
ESBK.US	Elmira Savings Bank	20210226	15	15	14.33	14.76	3125	14.217	down	down	correct
ESCA.US	Escalade Incorporated	20210226	21.33	21.33	19.75	19.76	70638	19.2486	down	down	correct
ESEA.US	Euroseas Ltd	20210226	7.35	7.74	7.11	7.15	33100	7.15	down	up	incorrect
ESGR.US	Enstar Group Limited	20210226	215.2	218.79	212.59	212.59	41900	212.59	down	down	correct
ESGRO.US	Enstar Group Limited	20210226	26.59	26.59	26.37	26.58	3856	25.3309	down	down	correct
ESGRP.US	Enstar Group Limited	20210226	27.51	27.66	27.21	27.66	12869	26.4427	up	up	correct
ESLT.US	Elbit Systems Ltd	20210226	128.7	128.7	126.81	127.06	30419	125.5099	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20210226	27.89	28.24	26.23	27.39	704665	27.39	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210226	22.3	22.97	22.25	22.32	39700	22.32	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210226	15.85	16.02	15.42	15.71	221510	15.2649	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20210226	10.02	10.03	9.97	10	123600	10	down	up	incorrect
ESSCR.US	East Stone Acquisition Corporation	20210226	0.395	0.399	0.36	0.3889	105308	0.3889	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20210226	10.53	10.53	10.53	10.53	0	10.53
ESSCW.US	East Stone Acquisition Corporation	20210226	0.45	0.4688	0.43	0.4619	364170	0.4619	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20210226	67	69.73	65.3	69.03	84500	69.03	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210226	7.85	7.97	7.76	7.76	85097	7.6163	down	down	correct
ET.US	PE	20210226	22.45	22.79	22.45	22.57	232298	22.1425	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210226	10.16	10.325	10.08	10.16	965300	10.16
ETACU.US	E.Merge Technology Acquisition Corp	20210226	10.6	10.78	10.6	10.78	3100	10.78	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210226	1.67	1.85	1.47	1.69	272794	1.69	up	down	incorrect
ETNB.US	89bio Inc	20210226	24.96	25.53	24.26	24.56	110500	24.56	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210226	8.43	8.52	7.83	7.91	216100	7.91	down	down	correct
ETSY.US	Etsy Inc	20210226	224	232.29	206.37	220.27	11049030	220.27	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210226	2.81	2.9	2.62	2.66	263400	2.66	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210226	10.575	10.575	10.27	10.5	27400	10.5	down	down	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210226	11.05	11.05	11	11.05	21100	11.05
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210226	2.06	2.07	1.84	1.96	14631	1.96	down	down	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210226	11.2	11.2	10.5	10.59	63300	10.59	down	down	correct
EVBG.US	Everbridge Inc	20210226	154.65	157.04	149.199	153.23	439100	153.23	down	down	correct
EVER.US	EverQuote Inc	20210226	50	50.641	48.06	48.98	367900	48.98	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210226	3.91	4.04	3.78	3.87	2532100	3.87	down	down	correct
EVGN.US	Evogene Ltd	20210226	6.13	6.27	5.55	5.87	1287000	5.87	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20210226	15	15.49	13.71	15.48	1304153	15.48	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20210226	3.42	3.65	3.25	3.65	199953	3.65	up	down	incorrect
EVK.US	Ever	20210226	3.46	3.512	3.21	3.28	259869	3.28	down	down	correct
EVLO.US	Evelo Biosciences Inc	20210226	13.89	14.2	11.91	12.17	358600	12.17	down	down	correct
EVLV.US	Newhold Investment Corp	20210226	10.29	10.45	10.2	10.26	14942	10.26	down	down	correct
EVOJU.US	Evo Acquisition Corp	20210226	10.16	10.16	10.05	10.051	156100	10.051	down	down	correct
EVOK.US	Evoke Pharma Inc	20210226	3.19	3.19	2.9	2.95	405200	2.95	down	down	correct
EVOL.US	Evolving Systems Inc	20210226	2.84	2.89	2.61	2.81	64200	2.81	down	down	correct
EVOP.US	EVO Payments Inc	20210226	27	27	25.15	25.46	614900	25.46	down	up	incorrect
EWBC.US	East West Bancorp Inc	20210226	72.62	73.86	70.5	72.16	650524	71.2325	down	down	correct
EXAS.US	Exact Sciences Corporation	20210226	130.11	136.48	127.17	136.12	1962352	136.12	up	up	correct
EXC.US	Exelon Corporation	20210226	39.05	39.48	38.57	38.6	8767007	37.3248	down	down	correct
EXEL.US	Exelixis Inc	20210226	22	22.29	21.44	21.66	1764600	21.66	down	down	correct
EXLS.US	ExlService Holdings Inc	20210226	84.47	85	82.81	84.62	242177	84.62	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210226	92.13	92.8	91.29	91.84	1676847	90.9958	down	down	correct
EXPE.US	Expedia Group Inc	20210226	158.41	164.91	154.61	161	5159701	161	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20210226	59.34	62.48	57.2801	60.39	1567705	60.2873	up	down	incorrect
EXPO.US	Exponent Inc	20210226	97.42	98.16	95.22	96.47	252177	95.7222	down	down	correct
EXTR.US	Extreme Networks Inc	20210226	9.27	9.39	8.97	9.17	1516600	9.17	down	down	correct
EYE.US	National Vision Holdings Inc	20210226	48.23	49	46.18	47.49	907400	47.49	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210226	6	6.06	5.515	5.54	85100	5.54	down	down	correct
EYEN.US	Eyenovia Inc	20210226	6.09	6.69	5.84	5.93	204000	5.93	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210226	1.82	1.89	1.73	1.74	366283	1.74	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210226	0.46	0.46	0.27	0.3401	46517	0.3401	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210226	11.03	11.17	10.4	10.81	334300	10.81	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20210226	7.43	7.6	7.27	7.45	158200	7.45	up	up	correct
EZPW.US	EZCORP Inc	20210226	4.97	5.03	4.785	4.8	483524	4.8	down	down	correct
FAMI.US	Farmmi Inc	20210226	1.4	1.46	1.28	1.28	561700	1.28	down	down	correct
FANG.US	Diamondback Energy Inc	20210226	68.74	70.18	65.27	69.28	2530536	67.8551	up	up	correct
FANH.US	Fanhua Inc	20210226	14.22	14.4399	13	13.14	71243	12.3264	down	down	correct
FARM.US	Farmer Bros. Co	20210226	8.01	8.01	7.35	7.81	350607	7.81	down	up	incorrect
FARO.US	FARO Technologies Inc	20210226	92.42	94.13	89.5185	93.46	140226	93.46	up	down	incorrect
FAST.US	Fastenal Company	20210226	46.39	46.92	46.01	46.37	4489916	45.6536	down	down	correct
FAT.US	FAT Brands Inc	20210226	8.24	8.7999	8.2001	8.54	34854	8.1498	up	up	correct
FATBP.US	FAT Brands Inc	20210226	19.99	20	19.85	20	5000	18.4917	up	down	incorrect
FATBW.US	FAT Brands Inc	20210226	4.8	4.8	4.71	4.71	33	4.71	down	down	correct
FATE.US	Fate Therapeutics Inc	20210226	88.67	93.285	84.02	89.72	1195351	89.72	up	up	correct
FB.US	Meta Platforms Inc.	20210226	256.47	265.55	256.47	257.62	26619520	257.62	up	up	correct
FBIO.US	Fortress Biotech Inc	20210226	3.72	3.85	3.63	3.72	504200	3.72
FBIOP.US	Fortress Biotech Inc	20210226	22.33	22.3514	22.11	22.15	20861	20.5134	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210226	22.26	22.73	22.06	22.2	17161	21.7819	down	up	incorrect
FBMS.US	The First Bancshares Inc	20210226	33.02	33.11	31.9	32.07	49333	31.7148	down	down	correct
FBNC.US	First Bancorp	20210226	40.65	41.21	39.89	40.27	126643	39.5327	down	down	correct
FBRX.US	Forte Biosciences Inc	20210226	28.29	29.27	26.57	28.49	80800	28.49	up	up	correct
FCAP.US	First Capital Inc	20210226	50.35	50.35	48.05	48.05	6558	46.9587	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20210226	26.04	26.3	25.48	25.66	72783	25.027	down	down	correct
FCCO.US	First Community Corporation	20210226	17.865	18.33	17.715	17.82	34575	17.4949	down	down	correct
FCCY.US	1st Constitution Bancorp	20210226	17.66	18.49	17.53	17.55	15369	17.3079	down	down	correct
FCEL.US	FuelCell Energy Inc	20210226	16.5	17.58	15.76	16.94	28419500	16.94	up	down	incorrect
FCFS.US	FirstCash Inc	20210226	65.22	65.22	63.31	63.32	199050	62.6177	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20210226	754.04	754.04	727.7	737.89	75346	736.2066	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20210226	25.85	26.02	25.45	26	20900	25.0417	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210226	3.96	3.99	3.92	3.97	29000	3.6261	up	up	correct
FCREX.US	FCREX	20210226	13.44	13.44	13.44	13.44	0	12.743
FCRIX.US	FCRIX	20210226	13.47	13.47	13.47	13.47	0	12.7393
FCRUX.US	FCRUX	20210226	13.41	13.41	13.41	13.41	0	13.41
FCUV.US	Focus Universal Inc. Common Stock	20210226	4.25	4.25	4.25	4.25	100	4.25
FDBC.US	Fidelity D & D Bancorp Inc	20210226	56.99	56.99	50.7	50.7	15016	49.8204	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210226	43.74	44.48	40.36	41.98	114400	41.98	down	down	correct
FDUS.US	Fidus Investment Corporation	20210226	14.58	15.19	14.58	15.02	243923	13.6886	up	up	correct
FDUSG.US	FDUSG	20210226	25.56	25.56	25.56	25.56	100	24.5647
FDUSZ.US	Fidus Investment Corporation	20210226	25.42	25.42	25.42	25.42	500	24.317
FECAX.US	FECAX	20210226	26.01	26.01	26.01	26.01	0	24.3568
FEIM.US	Frequency Electronics Inc	20210226	11.99	12.09	11.84	11.84	2200	11.84	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20210226	75.49	76.13	73.88	75.06	203066	74.6024	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210226	7.64	7.69	7.27	7.32	70200	7.32	down	down	correct
FEYE.US	Mandiant Inc	20210226	19.13	19.7	18.96	19.32	3950489	19.32	up	up	correct
FFBC.US	First Financial Bancorp	20210226	22.8	22.93	22.16	22.43	443663	21.7951	down	down	correct
FFBW.US	FFBW Inc	20210226	11.25	11.45	11.2	11.37	29000	11.37	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210226	11.6	11.94	9.07	10.2	104600	10.2	down	down	correct
FFIC.US	Flushing Financial Corporation	20210226	21.26	21.37	20.5	20.75	120051	20.0259	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20210226	14.88	14.88	13.81	14.09	1830600	14.09	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210226	45.59	45.93	44.633	44.66	619898	44.1291	down	down	correct
FFIV.US	F5 Networks Inc	20210226	190.05	192.255	184.5316	189.98	752185	189.98	down	down	correct
FFNW.US	First Financial Northwest Inc	20210226	13.25	13.355	13.24	13.28	6631	12.9003	up	down	incorrect
FFWM.US	First Foundation Inc	20210226	23.53	23.75	22.85	22.85	186014	22.6082	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210226	16.69	16.69	16.56	16.56	6467	14.5659	down	down	correct
FGEN.US	FibroGen Inc	20210226	50.34	50.555	48.78	50.03	646967	50.03	down	down	correct
FGF.US	FG Financial Group Inc	20210226	4.555	4.82	4.42	4.52	16400	4.52	down	down	correct
FGFPP.US	FG Financial Group Inc	20210226	24.6	25.125	24.275	25.125	1000	23.6576	up	down	incorrect
FHB.US	First Hawaiian Inc	20210226	28.52	28.65	27.74	27.89	721812	27.1129	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20210226	16.49	16.99	16	16.46	45500	16.46	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210226	46.28	46.59	45.145	45.42	217375	44.18	down	up	incorrect
FINMU.US	Marlin Technology Corporation	20210226	10.45	10.48	10.36	10.4	98800	10.4	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20210226	211.755	211.755	211.755	211.755	0	211.755
FISI.US	Financial Institutions Inc	20210226	27.81	28.05	27.08	27.38	100217	26.437	down	down	correct
FISV.US	Fiserv Inc	20210226	117.11	117.68	114.28	115.37	4169755	115.37	down	down	correct
FITB.US	Fifth Third Bancorp	20210226	34.91	35.535	34.36	34.69	9869205	33.7301	down	down	correct
FITBI.US	Fifth Third Bancorp	20210226	27.49	27.99	27.24	27.93	84581	26.355	up	up	correct
FITBO.US	Fifth Third Bancorp	20210226	25.5	25.57	25.19	25.44	60900	24.2872	down	down	correct
FITBP.US	Fifth Third Bancorp	20210226	26.11	26.35	26.11	26.35	40300	24.9095	up	up	correct
FIVE.US	Five Below Inc	20210226	188.03	191.1	184.36	186.12	1016068	186.12	down	up	incorrect
FIVN.US	Five9 Inc	20210226	181.17	188.73	173.725	185.24	1472168	185.24	up	up	correct
FIXX.US	Homology Medicines Inc	20210226	10.85	11.13	10.3	10.74	802400	10.74	down	up	incorrect
FIZZ.US	National Beverage Corp	20210226	49.3034	50.8299	47.06	47.66	1576242	44.8848	down	down	correct
FKWL.US	Franklin Wireless Corp	20210226	20	20.78	18.99	20.78	10031	20.78	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210226	10.23	10.49	10.2	10.22	21100	10.22	down	down	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210226	10.68	10.75	10.6	10.75	41500	10.75	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210226	1.65	1.71	1.5299	1.66	20574	1.66	up	up	correct
FLDM.US	Fluidigm Corporation	20210226	4.76	4.88	4.565	4.6	2790836	4.6	down	down	correct
FLEX.US	Flex Ltd	20210226	18.2	18.54	17.71	18.19	4672101	18.19	down	down	correct
FLGT.US	Fulgent Genetics Inc	20210226	101.28	106.253	97.09	101.26	1490600	101.26	down	down	correct
FLIC.US	The First of Long Island Corporation	20210226	18.73	19.13	18.51	18.58	82496	18.0703	down	down	correct
FLL.US	Full House Resorts Inc	20210226	7.27	7.43	6.82	7.14	269100	7.14	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210226	4.04	4.15	3.88	3.95	213218	3.628	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210226	0.26	0.2772	0.25	0.25	11256	0.25	down	down	correct
FLNT.US	Fluent Inc	20210226	6.45	6.59	6	6.33	1480900	6.33	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210226	12.3	12.9	11.44	12.88	164790	12.88	up	up	correct
FLWS.US	1	20210226	28.52	28.8	27.66	28.28	1055227	28.28	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210226	11.12	11.35	10.86	11.02	875052	11.02	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20210226	32.65	33.26	31.75	33.08	47140	32.4751	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210226	23.28	23.59	23.02	23.05	12147	22.4028	down	down	correct
FMBH.US	First Mid Bancshares Inc	20210226	36.62	36.8225	35.64	36.39	61470	35.8482	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20210226	19.85	20.42	19.63	19.78	1244928	19.2257	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210226	27.7	27.87	27.5	27.87	36500	26.5988	up	down	incorrect
FMBIP.US	First Midwest Bancorp Inc	20210226	27.3168	27.67	27.3168	27.67	2423	26.4073	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20210226	13.95	14.17	13.795	13.84	68639	13.4587	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210226	38.805	41	37.725	38.61	538100	38.61	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210226	7.5	7.5	7.04	7.04	21848	6.8598	down	down	correct
FNHC.US	FedNat Holding Company	20210226	6.98	7.14	6.7	6.92	98100	6.92	down	down	correct
FNKO.US	Funko Inc	20210226	13.14	14.06	12.92	13.58	434000	13.58	up	up	correct
FNLC.US	The First Bancorp Inc	20210226	26.3061	26.45	25.24	25.56	20869	24.7467	down	down	correct
FNWB.US	First Northwest Bancorp	20210226	16.48	16.5	16.11	16.28	27888	16.1105	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20210226	40.1	40.5	40.1	40.1	800	38.9855
FOCS.US	Focus Financial Partners Inc	20210226	47.35	47.68	45.9	47.01	2899000	47.01	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20210226	12.03	12.3	11.6813	12.28	5192839	12.28	up	up	correct
FONR.US	FONAR Corporation	20210226	19.61	19.93	19.15	19.39	34600	19.39	down	down	correct
FORA.US	Forian Inc	20210226	0.707	0.74	0.64	0.67	235895	0.67	down	down	correct
FORD.US	Forward Industries Inc	20210226	3.66	3.75	3.5	3.62	108100	3.62	down	down	correct
FOREU.US	Foresight Acquisition Corp	20210226	10.25	10.31	10.19	10.2	259000	10.2	down	down	correct
FORM.US	FormFactor Inc	20210226	44.7	46.26	43.6588	45.37	465371	45.37	up	up	correct
FORR.US	Forrester Research Inc	20210226	45.19	45.98	45.02	45.18	124000	45.18	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210226	82	83	79.25	80.1	4742	79.4693	down	down	correct
FOSL.US	Fossil Group Inc	20210226	15.8	16.11	14.81	15.14	838128	15.14	down	down	correct
FOX.US	Fox Corporation	20210226	31.6	32.45	31.44	31.93	1290013	31.5245	up	up	correct
FOXA.US	Fox Corporation	20210226	33.15	33.85	32.8	33.31	5149031	32.9145	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210226	128.92	132.83	126.06	127.15	419490	127.15	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210226	10.08	10.08	10	10	539400	10	down	down	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210226	10.79	10.923	10.73	10.73	194600	10.73	down	down	correct
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210226	0.75	1.14	0.72	0.7201	859937	0.7201	down	down	correct
FPAY.US	FlexShopper Inc	20210226	2.99	3.07	2.82	2.88	135600	2.88	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210226	27.5	28.03	27.2	27.46	6879	26.6509	down	up	incorrect
FRBA.US	First Bank	20210226	10.9	11.32	10.52	10.55	56675	10.4589	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210226	3.64	3.68	3.53	3.55	230100	3.55	down	down	correct
FREE.US	Whole Earth Brands Inc	20210226	13.46	13.627	12.82	12.83	335700	12.83	down	down	correct
FREEW.US	FREEW	20210226	2.07	2.18	1.81	1.95	153384	1.95	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20210226	50.72	52.45	47.23	49.21	241600	49.21	down	down	correct
FRG.US	Franchise Group Inc	20210226	35.26	35.76	34.14	35.08	96600	33.5834	down	down	correct
FRGAP.US	Franchise Group Inc	20210226	25.2	25.318	25.2	25.3	12400	23.5456	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20210226	15.33	15.46	14.61	15.26	72569	15.26	down	down	correct
FRHC.US	Freedom Holding Corp	20210226	53.79	55.915	52.65	53.99	1012428	53.99	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210226	15.09	15.3901	14.91	14.91	3284	14.91	down	down	correct
FRME.US	First Merchants Corporation	20210226	42.68	43.05	41.58	42.05	205612	40.9467	down	down	correct
FROG.US	JFrog Ltd	20210226	54.72	55.19	51.39	53.49	1400500	53.49	down	down	correct
FROPX.US	FROPX	20210226	20.84	20.84	20.84	20.84	0	19.0627
FRPH.US	FRP Holdings Inc	20210226	46.4	47.32	45.14	45.14	26700	45.14	down	up	incorrect
FRPT.US	Freshpet Inc	20210226	155	159.5	152.52	155.88	605292	155.88	up	up	correct
FRST.US	Primis Financial Corp	20210226	14.06	14.42	13.9	14.2	140462	13.9239	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210226	6.66	7.25	6.49	6.79	3818100	6.79	up	up	correct
FRTA.US	Forterra Inc	20210226	23.4	23.44	23.13	23.27	3100300	23.27	down	up	incorrect
FSBW.US	FS Bancorp Inc	20210226	61.44	61.71	60.53	60.63	12976	30.0097	down	down	correct
FSEA.US	First Seacoast Bancorp	20210226	9.2	9.2	9.2	9.2	0	9.2
FSFG.US	First Savings Financial Group Inc	20210226	62.633	64.01	62.51	62.51	3870	20.5021	down	up	incorrect
FSLR.US	First Solar Inc	20210226	80.31	82.9	78.29	81.02	3272647	81.02	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20210226	10.65	10.65	10.5	10.59	79000	10.59	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210226	10.46	10.88	10.4	10.48	158800	10.48	up	down	incorrect
FSTR.US	L.B. Foster Company	20210226	17.54	17.74	16.4	16.95	76003	16.95	down	down	correct
FSTX.US	F	20210226	9.41	9.41	8.01	8.27	80800	8.27	down	down	correct
FSV.US	FirstService Corporation	20210226	151.35	153.28	148.38	151.27	50519	150.483	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20210226	10.52	10.54	10.4	10.45	515300	10.45	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210226	10.9	11.38	10.78	11.16	234600	11.16	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20210226	11.6	11.6	11.39	11.6	70100	11.6
FTCVW.US	Fintech Acquisition Corp. V	20210226	2.19	2.307	2	2.11	205400	2.11	down	up	incorrect
FTDR.US	Frontdoor Inc	20210226	52.29	55.28	52.04	52.37	527400	52.37	up	down	incorrect
FTEK.US	Fuel Tech Inc	20210226	3.55	3.76	3.4	3.52	967500	3.52	down	down	correct
FTFT.US	Future FinTech Group Inc	20210226	5.44	5.8	5.25	5.36	1920800	5.36	down	down	correct
FTHM.US	Fathom Holdings Inc	20210226	45.68	47.26	42.215	43.58	88000	43.58	down	down	correct
FTNT.US	Fortinet Inc	20210226	168.19	170.58	165.21	168.85	1600597	168.85	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210226	5.438	5.81	5.14	5.54	140075	5.54	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20210226	12.95	13.255	12.34	12.61	51400	12.61	down	down	correct
FULT.US	Fulton Financial Corporation	20210226	15.71	15.85	15.34	15.45	1025811	14.861	down	down	correct
FULTP.US	Fulton Financial Corporation	20210226	25.4	25.5	24.96	25.3	91900	24.1054	down	down	correct
FUNC.US	First United Corporation	20210226	18.3	18.48	18.1	18.1	10457	17.6421	down	down	correct
FUND.US	Sprott Focus Trust Inc	20210226	7.65	7.73	7.48	7.59	53587	6.9456	down	down	correct
FUSB.US	First US Bancshares Inc	20210226	8.924	8.924	8.9	8.9	1379	8.7983	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210226	11.7	11.75	11.31	11.68	34211	11.68	down	down	correct
FUTU.US	Futu Holdings Limited	20210226	152.18	164.49	146.71	152.79	15246000	152.79	up	up	correct
FUV.US	Arcimoto Inc	20210226	17.4	18.1	16.338	17.92	1772000	17.92	up	up	correct
FVCB.US	FVCBankcorp Inc	20210226	16.15	16.15	15.69	15.8	21300	15.8	down	up	incorrect
FVE.US	Five Star Senior Living Inc	20210226	7.15	7.33	6.61	6.68	273300	6.68	down	down	correct
FWBI.US	First Wave BioPharma Inc	20210226	1.5	1.52	1.35	1.44	1374756	1.44	down	down	correct
FWONA.US	Formula One Group	20210226	38.63	39.87	38.28	38.77	325300	38.77	up	up	correct
FWONK.US	Formula One Group	20210226	44.25	45.23	43.81	43.9	2904800	43.9	down	down	correct
FWRD.US	Forward Air Corporation	20210226	85.62	86.9	83.79	85.77	135657	84.9953	up	up	correct
FXNC.US	First National Corporation	20210226	17.48	17.48	17.3	17.3	579	16.9996	down	down	correct
GABC.US	German American Bancorp Inc	20210226	39.72	40.03	38.7001	39.4	73780	38.8024	down	down	correct
GAIA.US	Gaia Inc	20210226	9.45	9.815	9.38	9.52	65894	9.52	up	up	correct
GAIN.US	Gladstone Investment Corporation	20210226	11.86	11.99	11.75	11.87	125892	11.1735	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210226	2.27	2.29	2.15	2.24	229200	2.24	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210226	11.2	11.48	10.5	10.66	16440	10.66	down	up	incorrect
GAN.US	GAN Limited	20210226	25.66	26.495	24.58	25.54	1286831	25.54	down	down	correct
GASS.US	StealthGas Inc	20210226	2.97	2.97	2.65	2.65	228100	2.65	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210226	54.87	55.385	53.35	54.2	485095	52.9795	down	down	correct
GBDC.US	Golub Capital BDC Inc	20210226	14.93	15.011	14.795	14.86	586152	13.7694	down	down	correct
GBIO.US	Generation Bio Co	20210226	34.07	35.67	32.24	34.92	399900	34.92	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20210226	28.44	29.21	28.13	29.21	5206	28.1764	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210226	26.3	26.5699	26.28	26.46	12994	25.012	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210226	9.84	9.85	9.76	9.8	3900	9.8	down	down	correct
GBOX.US	GreenBox POS	20210226	12.5	13.1	11.05	11.91	390400	11.91	down	down	correct
GBS.US	GBS Inc	20210226	6.15	6.445	5.712	5.98	165900	5.98	down	up	incorrect
GBT.US	Global Blood Therapeutics Inc	20210226	44	44.65	40.84	42.6	1438400	42.6	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20210226	10.15	10.15	10.07	10.07	378600	10.07	down	down	correct
GCBC.US	Greene County Bancorp Inc	20210226	24.27	24.63	23.91	23.91	4660	23.6086	down	down	correct
GCMG.US	GCM Grosvenor Inc	20210226	12.36	13.25	12.36	12.45	278600	12.1615	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210226	1.51	1.74	1.5	1.67	13304	1.67	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20210226	24.54	24.54	24.54	24.54	0	23.284
GDEN.US	Golden Entertainment Inc	20210226	23.17	24.235	23.17	23.63	136723	23.63	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210226	10.06	10.07	9.965	10	322300	10	down	down	correct
GDRX.US	GoodRx Holdings Inc	20210226	45.4	46.16	43.1	44.52	1821900	44.52	down	down	correct
GDS.US	GDS Holdings Limited	20210226	101.59	104.83	100.12	102.16	1061000	102.16	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210226	14.64	15.2	14.46	14.91	185000	14.91	up	up	correct
GECC.US	Great Elm Capital Corporation	20210226	3.15	3.25	3.1	3.19	535178	2.8566	up	down	incorrect
GECCM.US	GECCM	20210226	24.65	24.65	24.3119	24.56	5197	24.56	down	down	correct
GECCN.US	Great Elm Capital	20210226	24.5	24.5	24.49	24.5	2500	22.9603
GEG.US	Great Elm Group Inc	20210226	3.15	3.24	3.01	3.01	10000	3.01	down	up	incorrect
GENC.US	Gencor Industries Inc	20210226	14.32	14.67	14.09	14.2	24800	14.2	down	down	correct
GENE.US	Genetic Technologies Limited	20210226	4.39	4.56	4.21	4.37	517600	4.37	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20210226	11.11	11.11	9.5	9.85	103300	9.85	down	down	correct
GERN.US	Geron Corporation	20210226	1.82	1.85	1.73	1.79	3172732	1.79	down	down	correct
GEVO.US	Gevo Inc	20210226	10.07	10.5	9.39	9.71	18303600	9.71	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210226	2.5	2.5	2.5	2.5	0	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210226	19.52	19.52	18.44	18.44	931	18.0714	down	down	correct
GFN.US	General Finance Corporation	20210226	10.51	10.59	10.01	10.09	37229	10.09	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20210226	7.75	7.75	7.3662	7.45	1228500	7.3897	down	down	correct
GH.US	Guardant Health Inc	20210226	151.14	153.2	142.23	147.18	1406100	147.18	down	down	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210226	10.31	10.31	10.22	10.25	25800	10.25	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20210226	3.072	3.534	3.006	3.03	12345817	3.03	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20210226	4.13	4.13	3.97	4.02	25400	4.02	down	down	correct
GIGGU.US	GigCapital4 Inc	20210226	10.18	10.28	10.11	10.25	239700	10.25	up	up	correct
GIGM.US	GigaMedia Limited	20210226	3.41	3.45	3.27	3.34	38300	3.34	down	down	correct
GIII.US	G	20210226	29.22	29.52	28.11	28.79	332446	28.79	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20210226	10.5	10.57	10.35	10.55	885000	10.55	up	up	correct
GILD.US	Gilead Sciences Inc	20210226	62.78	62.79	61.39	61.4	10396340	58.8846	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20210226	13.74	14.75	13.31	13.97	2232215	13.97	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20210226	25.56	25.56	25.56	25.56	0	24.2515
GLAD.US	Gladstone Capital Corporation	20210226	9.76	9.84	9.7	9.73	200588	9.1819	down	down	correct
GLADL.US	GLADL	20210226	25.61	25.97	25.5	25.74	4300	24.743	up	down	incorrect
GLAQ.US	Globis Acquisition Corp	20210226	10.3	10.3	10.13	10.14	22000	10.14	down	down	correct
GLAQU.US	Globis Acquisition Corp	20210226	11	11.25	10.96	11.15	7300	11.15	up	up	correct
GLAQW.US	Globis Acquisition Corp	20210226	1.05	1.13	1.01	1.08	254614	1.08	up	up	correct
GLBFX.US	GL Beyond Income Fund	20210226	0.6	0.6	0.6	0.6	0	0.6
GLBLU.US	Cartesian Growth Corporation	20210226	10.19	10.19	10.05	10.06	1694200	10.06	down	down	correct
GLBS.US	Globus Maritime Limited	20210226	5.3	5.72	4.9999	5.32	2274701	5.32	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20210226	11	11	11	11	114	10.818
GLDD.US	Great Lakes Dredge & Dock Corporation	20210226	15.24	15.39	15.07	15.19	511116	15.19	down	down	correct
GLG.US	TD Holdings Inc	20210226	2.4	2.51	2.32	2.47	970800	2.47	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210226	4.1	4.27	3.9	3.97	285700	3.97	down	down	correct
GLNG.US	Golar LNG Limited	20210226	11.57	11.69	10.75	11.29	1654971	11.29	down	down	correct
GLPG.US	Galapagos NV	20210226	83.26	83.46	81.37	82.6	261951	82.6	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20210226	44.21	45.09	43.94	44.4	2600171	41.7465	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20210226	7.91	7.98	7.76	7.79	80551	7.79	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210226	25.35	25.35	25.35	25.35	0	24.0523
GLSI.US	Greenwich LifeSciences Inc	20210226	32.42	32.88	30.11	31.33	178500	31.33	down	down	correct
GLTO.US	Galecto Inc	20210226	11.61	11.64	10.03	10.39	77900	10.39	down	down	correct
GLYC.US	GlycoMimetics Inc	20210226	3.41	3.47	3.27	3.32	723800	3.32	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210226	18.9	19.96	16.11	16.55	3165400	16.55	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20210226	13.8	15.55	11.938	12.63	26933	12.63	down	down	correct
GMBTU.US	Queen's Gambit Growth Capital	20210226	10.65	10.9	10.5	10.55	269700	10.55	down	down	correct
GMDA.US	Gamida Cell Ltd	20210226	9.66	9.9	9.03	9.36	622600	9.36	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20210226	10.51	10.69	10.51	10.67	363600	10.67	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210226	25.04	25.04	25.04	25.04	0	23.7584
GMTX.US	Gemini Therapeutics Inc	20210226	14.78	15.25	13.86	15.2	304600	15.2	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20210226	10.35	10.451	10.3	10.39	38100	10.39	up	up	correct
GNCA.US	Genocea Biosciences Inc	20210226	3.01	3.17	2.88	3.04	266800	3.04	up	up	correct
GNFT.US	Genfit SA	20210226	5.1	5.16	4.96	5	195800	5	down	down	correct
GNLN.US	Greenlane Holdings Inc	20210226	5.63	5.78	5.27	5.36	570300	5.36	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210226	14.24	14.72	14.031	14.27	1832000	14.27	up	up	correct
GNPX.US	Genprex Inc	20210226	5.46	5.5	5.01	5.16	839500	5.16	down	down	correct
GNSS.US	Genasys Inc	20210226	6.97	7.1	6.81	6.87	92700	6.87	down	up	incorrect
GNTX.US	Gentex Corporation	20210226	35.14	35.71	34.63	35.38	1471517	35.0079	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20210226	31.12	31.3999	30.5	30.5	24846	29.8113	down	up	incorrect
GNUS.US	Genius Brands International Inc	20210226	1.67	1.75	1.57	1.7	14717500	1.7	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210226	37.35	37.69	35.561	35.99	1719400	35.99	down	up	incorrect
GOCO.US	GoHealth Inc	20210226	14.22	14.25	13.22	13.57	1250900	13.57	down	down	correct
GOEV.US	Canoo Inc	20210226	13.3	13.616	12.75	12.86	4107300	12.86	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210226	4.14	4.49	3.95	4.1	178374	4.1	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210226	6.12	6.14	5.98	6.1	620633	5.2037	down	up	incorrect
GOGO.US	Gogo Inc	20210226	11.84	12.35	11.34	11.85	1731179	11.85	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210226	18.81	19.27	18.67	18.68	666177	17.651	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210226	25.58	25.606	25.58	25.606	1200	24.3162	up	up	correct
GOOG.US	Alphabet Inc	20210226	2050.52	2071.01	2016.06	2036.86	2083801	2036.86	down	up	incorrect
GOOGL.US	Alphabet Inc	20210226	2029.95	2056.52	2001.01	2021.91	2002064	2021.91	down	down	correct
GOSS.US	Gossamer Bio Inc	20210226	10	10.1	9.21	9.4	766200	9.4	down	down	correct
GOVX.US	GeoVax Labs Inc	20210226	5.34	5.3953	4.95	5.1	361985	5.1	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210226	2.71	2.71	1.84	2.01	4822	2.01	down	down	correct
GP.US	GreenPower Motor Company Inc	20210226	24.18	24.78	22.5067	24.38	412572	24.38	up	up	correct
GPP.US	Green Plains Partners LP	20210226	9.51	10.56	9.51	10.13	183204	9.6629	up	up	correct
GPRE.US	Green Plains Inc	20210226	24.41	25.72	23.8	25.32	5046192	25.32	up	up	correct
GPRO.US	GoPro Inc	20210226	7.52	7.695	7.29	7.52	4052747	7.52
GRAY.US	Graybug Vision Inc	20210226	20.65	21.19	19.47	20.08	34800	20.08	down	down	correct
GRBK.US	Green Brick Partners Inc	20210226	19.64	19.97	19.03	19.73	578500	19.73	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20210226	23.14	23.3	22.01	22.73	67100	22.73	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210226	10.3	10.38	10.3	10.3	6500	10.3
GRCYU.US	Greencity Acquisition Corporation	20210226	10.27	11.26	10.27	11.26	5000	11.26	up	up	correct
GRCYW.US	Greencity Acquisition Corporation	20210226	0.6601	0.76	0.6	0.65	14943	0.65	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20210226	19.5652	19.6522	18	18.6087	10086	18.6087	down	down	correct
GRFS.US	Grifols S.A	20210226	15.29	16.32	15.23	16.26	1536145	15.8345	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210226	25.93	25.93	25.93	25.93	0	24.6026
GRIL.US	Muscle Maker Inc	20210226	2.5	2.55	2.26	2.28	269800	2.28	down	up	incorrect
GRIN.US	Grindrod Shipping Holdings Ltd	20210226	6.01	6.3345	5.88	6.12	13505	5.8182	up	down	incorrect
GRMN.US	Garmin Ltd	20210226	124.17	125.56	123.515	124.02	939782	121.767	down	down	correct
GRNQ.US	Greenpro Capital Corp	20210226	2.39	2.44	2.2	2.29	1971300	2.29	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210226	10.15	10.19	10.15	10.18	33400	10.18	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210226	0.14	0.14	0.14	0.14	7314	4.48
GROW.US	U.S. Global Investors Inc	20210226	6.63	7.08	6.51	6.99	220454	6.9276	up	up	correct
GRPN.US	Groupon Inc	20210226	38.69	44.46	35.41	43.4	3300900	43.4	up	up	correct
GRTS.US	Gritstone bio Inc	20210226	13.35	13.85	12.83	13.57	486400	13.57	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210226	10.664	11.062	10.3	10.49	34100	10.49	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210226	9.715	9.9	9.58	9.9	24051	19.8	up	up	correct
GRVY.US	Gravity Co. Ltd	20210226	116.79	119.55	111.37	116.98	147300	116.98	up	up	correct
GRWG.US	GrowGeneration Corp	20210226	45.8	48.98	44.2	45.63	2232600	45.63	down	down	correct
GSAQU.US	Global Synergy Acquisition Corp	20210226	10.49	10.49	10.29	10.4	149200	10.4	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20210226	52.91	53.65	52.38	52.79	67247	51.4871	down	down	correct
GSEVU.US	Gores Holdings VII Inc	20210226	10.4	10.49	10.33	10.35	456700	10.35	down	down	correct
GSHD.US	Goosehead Insurance Inc	20210226	143.19	144.13	127.69	129.54	333458	127.7952	down	down	correct
GSIT.US	GSI Technology Inc	20210226	7.76	7.7741	7.34	7.34	72748	7.34	down	up	incorrect
GSKY.US	GreenSky Inc	20210226	5.5	5.58	5.3	5.32	956900	5.32	down	down	correct
GSM.US	Ferroglobe PLC	20210226	3.97	3.9814	3.55	3.74	1944332	3.74	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20210226	3.79	3.8	3.44	3.5	67500	3.5	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210226	0.21	0.21	0.16	0.1998	162274	0.1998	down	down	correct
GSRDX.US	GSRDX	20210226	9.87	9.87	9.87	9.87	0	9.4437
GSREX.US	GSREX	20210226	9.85	9.85	9.85	9.85	0	9.4768
GSRHX.US	GSRHX	20210226	10.3	10.3	10.3	10.3	0	10.0001
GSRJX.US	GSRJX	20210226	9.87	9.87	9.87	9.87	0	9.593
GSRQX.US	GSRQX	20210226	10.02	10.02	10.02	10.02	0	9.7315
GT.US	The Goodyear Tire & Rubber Company	20210226	16.5	17.17	16.095	16.81	7033839	16.81	up	up	correct
GTBP.US	GT Biopharma Inc	20210226	4.55	5.24	4.53	5.21	296456	5.21	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20210226	11.82	12.4	11.6	12.05	130600	12.05	up	up	correct
GTH.US	Genetron Holdings Limited	20210226	25.51	26.49	24.113	24.59	560700	24.59	down	down	correct
GTHX.US	G1 Therapeutics Inc	20210226	22.35	22.87	20.94	22.1	1904800	22.1	down	down	correct
GTIM.US	Good Times Restaurants Inc	20210226	3.66	3.71	3.34	3.46	86200	3.46	down	down	correct
GTX.US	Garrett Motion Inc	20210226	6.46	6.75	6.46	6.63	156219	6.63	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20210226	7.26	7.49	7	7.33	543700	7.33	up	up	correct
GURE.US	Gulf Resources Inc	20210226	4.62	4.626	4.27	4.45	77823	4.45	down	down	correct
GVP.US	GSE Systems Inc	20210226	2.02	2.05	1.85	1.94	337700	1.94	down	down	correct
GWGH.US	GWG Holdings Inc	20210226	7.02	7.21	6.8	6.82	20300	6.82	down	down	correct
GWRS.US	Global Water Resources Inc	20210226	17	17.7456	17	17.33	35527	17.0941	up	down	incorrect
GYRO.US	Gyrodyne LLC	20210226	16.42	16.58	16.42	16.5	5000	16.5	up	down	incorrect
HA.US	Hawaiian Holdings Inc	20210226	26.56	27.31	26.01	26.82	963752	26.82	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210226	11.95	12.1	11.3	11.75	1200500	11.75	down	down	correct
HAACU.US	Health Assurance Acquisition Corp	20210226	12.6	13.23	12.04	12.61	322600	12.61	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20210226	4.05	4.15	3.25	3.87	287200	3.87	down	down	correct
HAFC.US	Hanmi Financial Corporation	20210226	17.055	17.39	16.82	17.12	250717	16.7706	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210226	42.64	42.77	41.97	42.18	477026	42.18	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210226	3.81	3.84	3.56	3.69	153300	3.69	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20210226	47.1	48.63	45.1138	45.25	2200253	45.25	down	up	incorrect
HAPP.US	Happiness Biotech Group Limited	20210226	2.01	2.043	1.96	1.99	336000	1.99	down	up	incorrect
HARP.US	Harpoon Therapeutics Inc	20210226	18.44	19.5	17.8	19.29	197200	19.29	up	up	correct
HAS.US	Hasbro Inc	20210226	92.27	95.07	92	93.71	2478836	91.7864	up	up	correct
HAYN.US	Haynes International Inc	20210226	29.26	29.79	27.91	27.93	113704	27.4481	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20210226	15.53	15.643	15.1107	15.34	16143500	14.7407	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20210226	24.59	24.59	24.11	24.21	267742	24.21	down	down	correct
HBCP.US	Home Bancorp Inc	20210226	33.21	33.7499	32.35	32.35	14883	31.7811	down	down	correct
HBIO.US	Harvard Bioscience Inc	20210226	4.29	4.47	4.24	4.39	107869	4.39	up	up	correct
HBMD.US	Howard Bancorp Inc	20210226	13.61	14.31	13.61	13.75	13500	13.75	up	up	correct
HBNC.US	Horizon Bancorp Inc	20210226	18.08	18.37	17.56	17.86	124372	17.4614	down	down	correct
HBP.US	Huttig Building Products Inc	20210226	3.91	4.05	3.91	3.98	35900	3.98	up	up	correct
HBT.US	HBT Financial Inc	20210226	16.32	16.57	16.13	16.14	71500	15.737	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210226	10.36	10.415	10.24	10.36	106600	10.36
HCAR.US	Healthcare Services Acquisition Corporation	20210226	10.01	10.09	9.93	10.04	188300	10.04	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210226	10.64	10.75	10.49	10.74	232200	10.74	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210226	1.37	1.5	1.21	1.34	176368	1.34	down	down	correct
HCAT.US	Health Catalyst Inc	20210226	46.83	49.58	46.13	48.49	734900	48.49	up	up	correct
HCCC.US	Healthcare Capital Corp	20210226	15.4	15.4	15.4	15.4	182	15.4
HCCCU.US	Healthcare Capital Corp	20210226	10.22	10.25	10.185	10.25	81300	10.25	up	up	correct
HCCI.US	Heritage	20210226	26.64	26.97	26.01	26.22	57100	26.22	down	down	correct
HCDI.US	Harbor Custom Development Inc	20210226	3.22	3.25	2.87	3.15	1720000	3.15	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210226	11.01	11.01	10.81	10.86	61000	10.86	down	down	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210226	10.42	10.55	10.4	10.45	185400	10.45	up	down	incorrect
HCKT.US	The Hackett Group Inc	20210226	15.99	16.32	15.58	15.62	162421	15.2781	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210226	30	30.17	28.69	28.74	376300	28.74	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20210226	28.7	29.07	28.24	28.45	735846	27.7146	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20210226	1.45	1.47	1.38	1.45	3343100	1.45
HEAR.US	Turtle Beach Corporation	20210226	30.26	31.44	28.9	29.9	438900	29.9	down	up	incorrect
HEC.US	Hudson Executive Investment Corp	20210226	10.39	10.75	10.26	10.74	2492400	10.74	up	up	correct
HEES.US	H&E Equipment Services Inc	20210226	30.58	31.46	29.5501	30.93	177571	30.2704	up	up	correct
HELE.US	Helen of Troy Limited	20210226	221.43	223.16	215.335	216.8	217194	216.8	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210226	1.95	2.01	1.83	1.88	7773200	1.88	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210226	7.17	7.47	6.93	6.99	3826000	6.99	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210226	30.9	30.9	30.9	30.9	638	15.2116
HFFG.US	HF Foods Group Inc	20210226	7.61	7.65	7.37	7.37	98900	7.37	down	down	correct
HFWA.US	Heritage Financial Corporation	20210226	25.82	26.38	25.5	25.89	220863	25.2846	up	down	incorrect
HGBL.US	Heritage Global Inc	20210226	3.07	3.53	2.95	3.5	260466	3.5	up	up	correct
HGEN.US	Humanigen Inc	20210226	18.5	19.61	18.04	18.59	729800	18.59	up	up	correct
HGSH.US	China HGS Real Estate Inc	20210226	2.15	2.27	2.02	2.08	131900	2.08	down	down	correct
HHR.US	HeadHunter Group PLC	20210226	34.49	35.28	34.32	34.79	124900	34.2814	up	up	correct
HIBB.US	Hibbett Inc	20210226	64.97	66.3798	62.51	64.26	513040	63.6811	down	down	correct
HIFS.US	Hingham Institution for Savings	20210226	248	248	242.38	242.38	3940	241.1961	down	down	correct
HIHO.US	Highway Holdings Limited	20210226	4.78	4.78	4.57	4.57	52923	4.4337	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210226	10.05	10.17	10.05	10.11	1746000	10.11	up	up	correct
HIMX.US	Himax Technologies Inc	20210226	13.36	13.74	12.8	13.47	2603587	13.227	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210226	0.75	0.8	0.73	0.77	3850606	0.77	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210226	3.8	4.03	3.56	3.79	4789707	3.79	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210226	7.5	7.5	6.88	7.13	822800	7.13	down	down	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210226	10.36	10.36	10.05	10.22	255900	10.22	down	down	correct
HLBZ.US	Helbiz Inc	20210226	10.15	10.19	10.15	10.18	33457	10.18	up	up	correct
HLBZW.US	Helbiz Inc	20210226	1.22	1.3	1.11	1.17	106929	1.17	down	down	correct
HLG.US	Hailiang Education Group Inc	20210226	59.92	59.92	59.24	59.625	9200	59.625	down	down	correct
HLIT.US	Harmonic Inc	20210226	7.97	8.04	7.69	7.745	613586	7.745	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210226	91.38	93.81	88.85	89.4	236226	88.0875	down	down	correct
HLXA.US	Helix Acquisition Corp	20210226	11.26	11.26	10.9	11	32300	11	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20210226	10.52	10.595	10.44	10.47	147200	10.47	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20210226	12.073	12.073	11.35	11.36	83600	11.36	down	down	correct
HMCOW.US	Humanco Acquisition Corp	20210226	2.61	2.61	2.12	2.14	18900	2.14	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210226	6.48	6.58	5.905	6.1	2557071	6.1	down	down	correct
HMNF.US	HMN Financial Inc	20210226	20	20	19.95	19.95	1300	19.95	down	down	correct
HMPT.US	Home Point Capital Inc	20210226	12.04	12.12	11.65	11.99	207469	11.5102	down	down	correct
HMST.US	HomeStreet Inc	20210226	43.02	43.89	42.73	42.96	158932	42.2347	down	up	incorrect
HMTV.US	Hemisphere Media Group Inc	20210226	10.86	11.32	10.1	11.05	88200	11.05	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210226	8.82	8.83	8.46	8.52	45778	8.1829	down	down	correct
HNRG.US	Hallador Energy Company	20210226	1.69	1.69	1.52	1.59	248500	1.59	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210226	34	34.39	33.54	33.81	27506	32.9958	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210226	2.37	2.38	2.19	2.29	3157700	2.29	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210226	0.5612	0.65	0.5611	0.59	104705	0.59	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210226	15.24	15.27	15.045	15.06	236392	15.06	down	down	correct
HOLX.US	Hologic Inc	20210226	72.49	72.96	71.4	72.09	2611317	72.09	down	down	correct
HON.US	Honeywell International Inc	20210226	205.63	205.8	202.07	202.35	3665903	199.831	down	down	correct
HONE.US	HarborOne Bancorp Inc	20210226	12.19	12.21	11.73	11.95	283673	11.8239	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20210226	11.87	12.08	11.57	11.84	142400	11.84	down	down	correct
HOPE.US	Hope Bancorp Inc	20210226	13.22	13.48	12.895	13.16	1310707	12.7841	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20210226	2.3	2.7	2.21	2.35	3262900	2.35	up	up	correct
HPK.US	HighPeak Energy Inc	20210226	13.37	13.58	12.29	12.29	6800	12.1537	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210226	2.5	2.5	2.5	2.5	500	2.5
HQI.US	HireQuest Inc	20210226	14.91	15.18	14.65	15.01	4200	14.8697	up	up	correct
HQY.US	HealthEquity Inc	20210226	83.83	85.98	78.8153	82.35	916446	82.35	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210226	36.14	36.3	34.53	35.47	40500	35.47	down	up	incorrect
HROW.US	Harrow Health Inc	20210226	7.56	7.81	7.29	7.67	250500	7.67	up	up	correct
HRTX.US	Heron Therapeutics Inc	20210226	18.04	18.93	17.87	18.08	958148	18.08	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210226	14.66	14.8023	14.33	14.76	99299	13.8748	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210226	13.57	13.57	12.02	12.42	110800	12.42	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20210226	13.8	13.8	12.78	13.63	43500	13.63	down	down	correct
HSIC.US	Henry Schein Inc	20210226	62.005	62.92	61.36	61.85	2094698	61.85	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20210226	36.71	38.3225	35.17	35.89	107301	35.3736	down	down	correct
HSKA.US	Heska Corporation	20210226	191.79	193.78	186.43	188.4	73800	188.4	down	down	correct
HSON.US	Hudson Global Inc	20210226	15.55	15.95	14.92	15.47	5600	15.47	down	down	correct
HSQBX.US	HSQBX	20210226	25.96	25.96	25.96	25.96	0	25.7786
HSQIX.US	Henderson International Select Equity I	20210226	25.94	25.94	25.94	25.94	0	25.5952
HST.US	Host Hotels & Resorts Inc	20210226	16.41	16.795	16.15	16.59	9523619	16.59	up	up	correct
HSTM.US	HealthStream Inc	20210226	23.91	24.24	23.16	23.3	135437	23.3	down	down	correct
HSTO.US	Histogen Inc	20210226	1.21	1.23	1.09	1.13	3061600	1.13	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210226	22.92	23.49	22.59	23.14	54644	22.9401	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20210226	9.52	9.6	9.33	9.51	553983	9.205	down	down	correct
HTBX.US	Heat Biologics Inc	20210226	7.98	8.13	7.56	7.98	711900	7.98
HTGM.US	HTG Molecular Diagnostics Inc	20210226	5.77	5.832	5.3	5.55	65300	5.55	down	down	correct
HTHT.US	Huazhu Group Limited	20210226	57.45	59.01	56.65	58.14	1369780	58.14	up	up	correct
HTIA.US	Healthcare Trust Inc	20210226	24.64	25	24.475	24.9	10000	23.5671	up	up	correct
HTLD.US	Heartland Express Inc	20210226	18.57	18.7	18.19	18.2	493856	17.5986	down	down	correct
HTLF.US	Heartland Financial USA Inc	20210226	47	47.55	46.17	46.74	232744	46.0514	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210226	27.27	27.54	27.105	27.54	12200	25.863	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210226	15.2	15.61	14.05	15.38	391993	15.38	up	down	incorrect
HTOOW.US	Fusion Fuel Green PLC	20210226	4.91	4.91	3.7	4.55	44600	4.55	down	down	correct
HUBG.US	Hub Group Inc	20210226	57.09	58	56.795	57.58	220168	57.58	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20210226	5.21	5.68	5.2	5.64	62300	5.64	up	down	incorrect
HUGE.US	FSD Pharma Inc	20210226	2.08	2.16	1.93	2.06	1599900	2.06	down	down	correct
HUIZ.US	Huize Holding Limited	20210226	9.64	10	9.09	9.09	222000	9.09	down	up	incorrect
HUMAW.US	Humacyte Inc	20210226	3.25	3.67	2.81	3	409450	3	down	down	correct
HURC.US	Hurco Companies Inc	20210226	31.5	32.19	30.62	31.43	24330	30.8844	down	down	correct
HURN.US	Huron Consulting Group Inc	20210226	52.86	53.26	50.81	50.9	113730	50.9	down	up	incorrect
HUSN.US	Hudson Capital Inc	20210226	4.11	4.33	3.93	3.99	335400	3.99	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210226	7.5	8.5	7.5	7.88	1749541	7.88	up	up	correct
HVBC.US	HV Bancorp Inc	20210226	17.699	18.1	17.564	18.04	6500	18.04	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20210226	19.5096	19.7115	19.3654	19.3654	10579	18.88	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20210226	37.74	38.63	36.8	37.75	863818	36.8598	up	up	correct
HWCPZ.US	HWCPZ	20210226	26.88	26.88	26.48	26.55	5400	25.4536	down	down	correct
HWKN.US	Hawkins Inc	20210226	63.9	64.33	62.28	62.6	36547	30.9699	down	down	correct
HX.US	Xiaobai Maimai Inc	20210226	1.93	2.03	1.72	1.74	308200	1.74	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20210226	67.45	68.479	62.39	63.48	605500	63.48	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20210226	7.09	7.16	6.75	6.99	116900	6.99	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20210226	1.51	1.69	1.4	1.6	51000	1.6	up	down	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20210226	1.41	1.41	1.25	1.31	47527	1.31	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210226	0.4601	0.488	0.45	0.4782	14055	0.4782	up	up	correct
HYRE.US	HyreCar Inc	20210226	10.29	10.701	9.84	10.29	390200	10.29
HZNP.US	Horizon Therapeutics Public Limited Company	20210226	91.83	93.3	89.77	90.91	3133976	90.91	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20210226	69.57	70.115	67.47	68.34	626426	68.34	down	down	correct
IBCP.US	Independent Bank Corporation	20210226	21.04	21.26	20.64	20.67	164832	20.1036	down	up	incorrect
IBEX.US	IBEX Limited	20210226	22.59	23	21.93	22.01	31700	22.01	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20210226	73.73	74.42	70.65	72.39	1075500	72.0738	down	down	correct
IBOC.US	International Bancshares Corporation	20210226	44.65	45.27	41.57	43.58	327649	42.9536	down	down	correct
IBTX.US	Independent Bank Group Inc	20210226	71.6	71.88	69.48	69.69	218567	68.7251	down	down	correct
ICAD.US	iCAD Inc	20210226	18.15	19.16	17.7	18.49	467900	18.49	up	up	correct
ICBK.US	County Bancorp Inc	20210226	22.9	23.43	22.44	22.61	9322	22.3011	down	up	incorrect
ICCC.US	ImmuCell Corporation	20210226	10.73	11.8	10.39	10.52	21500	10.52	down	down	correct
ICCH.US	ICC Holdings Inc	20210226	14.15	14.15	14.15	14.15	300	14.15
ICCM.US	Icecure Medical	20210226	0.4	0.4779	0.37	0.4	6540	0.4
ICFI.US	ICF International Inc	20210226	86.5	90.415	81.17	83.45	172003	82.9532	down	down	correct
ICHR.US	Ichor Holdings Ltd	20210226	42.41	43.45	40.5	42.76	408200	42.76	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210226	14.79	15.21	14.01	14.71	1893300	14.71	down	down	correct
ICLR.US	ICON Public Limited Company	20210226	185	186.62	179.54	180.68	1527721	180.68	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210226	5.36	5.44	5.34	5.357	46586	4.9256	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210226	24.3	25.67	21.47	21.66	2512100	21.66	down	up	incorrect
ICUI.US	ICU Medical Inc	20210226	218.19	218.19	199.03	207.5	242799	207.5	down	down	correct
IDCC.US	InterDigital Inc	20210226	65.09	65.56	63.16	63.37	193319	62.422	down	down	correct
IDEX.US	Ideanomics Inc	20210226	3.25	3.31	3.03	3.19	21853289	3.19	down	down	correct
IDN.US	Intellicheck Inc	20210226	12.05	12.5	11.63	12.17	157316	12.17	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210226	4.23	4.48	4.06	4.36	369400	4.36	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20210226	522.9	526.37	507.34	520.17	593903	520.17	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20210226	18.43	19.09	17.54	19.07	124600	19.07	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210226	16.31	16.94	15.65	16.67	681300	16.67	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210226	3.35	3.77	3.35	3.77	81282	3.77	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20210226	67.3	68	63.62	63.88	231313	55.3922	down	down	correct
IESC.US	IES Holdings Inc	20210226	45.94	46.93	44.84	45.84	59900	45.84	down	down	correct
IFMK.US	iFresh Inc	20210226	1.79	1.82	1.61	1.65	569800	1.65	down	down	correct
IFRX.US	InflaRx N.V	20210226	4.5	4.56	4.14	4.15	992200	4.15	down	down	correct
IGAC.US	IG Acquisition Corp	20210226	10.36	10.49	10.22	10.25	229490	10.25	down	down	correct
IGACU.US	IG Acquisition Corp	20210226	11.26	11.28	10.89	11.1	68400	11.1	down	down	correct
IGACW.US	IG Acquisition Corp	20210226	1.67	1.67	1.43	1.5	104099	1.5	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20210226	8	8	7.85	7.95	9400	7.6493	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20210226	0.72	0.755	0.7	0.72	14335	0.72
IGMS.US	IGM Biosciences Inc	20210226	85.96	89.87	81.12	87.43	142600	87.43	up	up	correct
IGNYU.US	Ignyte Acquisition Corp	20210226	10.68	10.68	10.3	10.5	35300	10.5	down	up	incorrect
IHRT.US	iHeartMedia Inc	20210226	13.51	14.17	13.44	14.07	874954	14.07	up	up	correct
III.US	Information Services Group Inc	20210226	3.69	3.7	3.57	3.64	87680	3.5925	down	down	correct
IIII.US	INSU Acquisition Corp. III	20210226	10.53	10.53	10.4	10.44	28400	10.44	down	down	correct
IIIIU.US	INSU Acquisition Corp. III	20210226	10.91	11.02	10.82	10.84	54200	10.84	down	down	correct
IIIIW.US	INSU Acquisition Corp. III	20210226	1.69	1.9	1.67	1.845	17900	1.845	up	up	correct
IIIV.US	i3 Verticals Inc	20210226	33.3	34.1	32.5	33.2	132800	33.2	down	down	correct
IIN.US	IntriCon Corporation	20210226	21.92	23.54	21.47	22.96	55100	22.96	up	up	correct
IIVI.US	II	20210226	83.49	85.88	82.15	84.3	1078218	84.3	up	up	correct
IIVIP.US	II	20210226	342.69	352.16	341.31	349.64	5000	335.2823	up	down	incorrect
IKNX.US	IKONICS Corporation	20210226	9.4	9.95	9.4	9.67	9540	9.67	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210226	7.18	7.44	6.65	6.7	65000	6.7	down	down	correct
ILMN.US	Illumina Inc	20210226	444.85	445.98	432.06	439.41	1457533	439.41	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210226	21.51	21.74	21.19	21.27	676667	20.7333	down	down	correct
IMAB.US	I	20210226	58.59	61.93	56.61	59.19	311200	59.19	up	up	correct
IMAC.US	IMAC Holdings Inc	20210226	2.22	2.3	2.01	2.08	291900	2.08	down	down	correct
IMACW.US	IMAC Holdings Inc	20210226	0.4466	0.4466	0.4101	0.4101	202	0.4101	down	down	correct
IMBI.US	iMedia Brands Inc	20210226	6.45	6.99	6.24	6.8	151000	6.8	up	down	incorrect
IMCC.US	IM Cannabis Corp	20210226	7.695	7.695	7.695	7.695	0	7.695
IMCR.US	Immunocore Holdings plc	20210226	49.45	50.089	46.735	48.36	63500	48.36	down	down	correct
IMGN.US	ImmunoGen Inc	20210226	8.79	8.96	8.56	8.75	1753972	8.75	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210226	52.15	53.24	51.96	51.96	140332	51.549	down	down	correct
IMMP.US	Immutep Limited	20210226	2.69	2.76	2.61	2.68	553200	2.68	down	down	correct
IMMR.US	Immersion Corporation	20210226	10.09	10.29	9.85	9.91	1595187	9.91	down	down	correct
IMNM.US	Immunome Inc	20210226	40.72	41	37	39.58	157500	39.58	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20210226	26.9	27.18	26.45	26.66	16030	25.672	down	down	correct
IMRA.US	IMARA Inc	20210226	12.58	12.79	12.1	12.59	77700	12.59	up	up	correct
IMRN.US	Immuron Limited	20210226	6.97	7.08	6.71	6.74	33500	6.74	down	down	correct
IMRNW.US	Immuron Ltd	20210226	1.55	1.55	1.55	1.55	25	1.55
IMTE.US	Integrated Media Technology Limited	20210226	4.45	4.64	4.3	4.38	56500	4.38	down	down	correct
IMTX.US	Immatics N.V	20210226	10.6	10.99	10.47	10.79	1025700	10.79	up	down	incorrect
IMTXW.US	immatics biotechnologies GmbH	20210226	2.69	2.9877	2.68	2.75	6515	2.75	up	up	correct
IMUX.US	Immunic Inc	20210226	15.52	16.28	14.9	15.95	268400	15.95	up	up	correct
IMV.US	IMV Inc	20210226	3.42	3.48	3.28	3.32	106100	3.32	down	down	correct
IMVT.US	Immunovant Inc	20210226	16.09	16.43	15.29	15.78	842500	15.78	down	down	correct
IMXI.US	International Money Express Inc	20210226	15.08	15.08	14.66	14.73	99500	14.73	down	down	correct
INBK.US	First Internet Bancorp	20210226	32.745	33.56	32.25	32.75	32770	32.5245	up	up	correct
INBKZ.US	INBKZ	20210226	25.47	25.47	25.47	25.47	0	24.4138
INBX.US	Inhibrx Inc	20210226	27.42	27.99	24.69	25.42	270600	25.42	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210226	1.72	1.8	1.6	1.62	12277	1.62	down	down	correct
INCY.US	Incyte Corporation	20210226	79.17	79.64	77.77	78.66	1691587	78.66	down	down	correct
INDB.US	Independent Bank Corp	20210226	85.83	87.095	84.16	85.51	157447	83.4624	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210226	10.81	10.89	10.21	10.63	2110000	10.63	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210226	18.92	19.92	17.08	17.56	89700	17.56	down	down	correct
INDT.US	INDUS Realty Trust Inc	20210226	62.9	62.9	60.68	60.68	1700	60.2856	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210226	3.19	3.26	2.92	3.04	2609500	3.04	down	down	correct
INFN.US	Infinera Corporation	20210226	9.49	9.945	9.395	9.825	3707993	9.825	up	down	incorrect
INGN.US	Inogen Inc	20210226	52.91	55.03	52.37	52.49	365426	52.49	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210226	10.47	10.47	10.25	10.35	246400	10.35	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210226	4.5	4.56	4.01	4.22	113100	4.22	down	down	correct
INMB.US	INmune Bio Inc	20210226	16.25	16.89	15.5	16.22	238700	16.22	down	down	correct
INMD.US	InMode Ltd	20210226	67.26	69.9989	65.67	68.96	1491832	34.48	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20210226	11.56	11.85	10.85	11.1	12243400	11.1	down	up	incorrect
INOD.US	Innodata Inc	20210226	5.93	6.15	5.64	5.85	119900	5.85	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20210226	24.6	25.15	24.365	24.56	1100719	24.56	down	down	correct
INPX.US	Inpixon	20210226	1.31	1.33	1.18	1.27	6980040	1.27	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20210226	8.86	9.16	8.08	8.25	177921	8.25	down	down	correct
INSG.US	Inseego Corp	20210226	14.85	15.09	13.93	14.59	2652200	14.59	down	down	correct
INSM.US	Insmed Incorporated	20210226	37.8	38.45	35.69	35.77	1061700	35.77	down	down	correct
INTC.US	Intel Corporation	20210226	60.89	61.69	59.68	60.78	38216774	59.6051	down	down	correct
INTG.US	The InterGroup Corporation	20210226	37.51	37.51	37.51	37.51	0	37.51
INTU.US	Intuit Inc	20210226	390.46	396.61	385	390.14	1765306	388.6313	down	down	correct
INTZ.US	Intrusion Inc	20210226	20	27.29	18.89	24.38	915900	24.38	up	up	correct
INVA.US	Innoviva Inc	20210226	11.66	11.78	11.42	11.43	677068	11.43	down	up	incorrect
INVE.US	Identiv Inc	20210226	11.09	11.26	10.6	11.14	69300	11.14	up	up	correct
INVO.US	INVO Bioscience Inc	20210226	3.22	3.23	3.15	3.18	27100	3.18	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20210226	12.72	13.5	12.1	13.45	797590	13.45	up	up	correct
INZY.US	Inozyme Pharma Inc	20210226	20.73	21.48	19.905	20	43300	20	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20210226	1.55	1.55	1.44	1.51	87100	1.51	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20210226	53.49	53.8415	51.64	52.4	1230580	52.4	down	down	correct
IOSP.US	Innospec Inc	20210226	101.66	103.24	99.385	100.45	105960	99.258	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20210226	35.4	37.91	34.61	37.3	2537255	37.3	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20210226	13.15	13.85	12.73	13.44	65000	13.44	up	down	incorrect
IPAR.US	Inter Parfums Inc	20210226	72.36	73.96	70.47	73.17	95924	72.2348	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210226	2.74	2.87	2.6	2.77	168113	2.77	up	up	correct
IPGP.US	IPG Photonics Corporation	20210226	222.33	228.8	220.64	227.35	310051	227.35	up	up	correct
IPHA.US	Innate Pharma S.A	20210226	4.45	4.59	4.391	4.59	5100	4.59	up	up	correct
IPLDP.US	Interstate Power and Light Company	20210226	25.17	25.33	25.15	25.3	24300	24.3725	up	up	correct
IPOF.US	WT	20210226	13.73	14	12.8117	13.73	4434127	13.73
IPWR.US	Ideal Power Inc	20210226	16.59	17.66	15.42	17.17	384400	17.17	up	up	correct
IQ.US	iQIYI Inc	20210226	25	25.8	24.22	25.33	18228900	25.33	up	up	correct
IRBT.US	iRobot Corporation	20210226	123.54	128.27	121.78	124.11	508989	124.11	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210226	10.92	11	10.6	11	5900	11	up	up	correct
IRDM.US	Iridium Communications Inc	20210226	38.41	39.52	38.05	38.31	1923524	38.31	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210226	87.2	88.8	86.8	88.8	896	88.8	up	up	correct
IRIX.US	IRIDEX Corporation	20210226	5.89	6	5.65	5.88	245353	5.88	down	down	correct
IRMD.US	IRadimed Corporation	20210226	22.36	22.95	22.3	22.3	12200	22.3	down	down	correct
IROQ.US	IF Bancorp Inc	20210226	21.1	21.1	21.05	21.05	744	20.7333	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20210226	145.69	163.365	143.63	160.9	1082300	160.9	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210226	9.07	9.33	8.7819	9.23	2836678	9.23	up	up	correct
ISBC.US	Investors Bancorp Inc	20210226	13.5	13.56	13.1601	13.34	4361166	12.9681	down	down	correct
ISEE.US	IVERIC bio Inc	20210226	6.02	6.2	5.76	6.14	463602	6.14	up	up	correct
ISIG.US	Insignia Systems Inc	20210226	6.94	6.96	6.53	6.81	25100	6.81	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210226	743.9	747.7042	726.31	736.8	669139	245.6	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20210226	6.61	6.61	6.32	6.36	15800	6.36	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210226	19.01	19.67	18.905	19.2	18335	18.9157	up	up	correct
ISUN.US	iSun Inc	20210226	14.25	15	13.23	13.7	341512	13.7	down	down	correct
ITCI.US	Intra	20210226	33.6	36.05	33.5	35.43	875600	35.43	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20210226	10.26	10.26	10.12	10.12	123500	10.12	down	down	correct
ITI.US	Iteris Inc	20210226	5.78	5.81	5.51	5.51	161800	5.51	down	up	incorrect
ITIC.US	Investors Title Company	20210226	156.5711	157.54	151.77	151.77	3127	138.6971	down	up	incorrect
ITMR.US	Itamar Medical Ltd	20210226	23.04	23.52	22.31	23.29	27000	23.29	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20210226	42.17	42.98	39.45	41.58	321600	41.58	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20210226	10.29	10.34	10.2	10.24	49700	10.24	down	down	correct
ITRI.US	Itron Inc	20210226	117.58	118.5	113.1	117.24	507108	117.24	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210226	1.7	1.75	1.55	1.64	15230800	1.64	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20210226	21.395	22.21	21.285	21.68	36910	20.8858	up	up	correct
IVA.US	Inventiva S.A	20210226	15.7	15.7	15	15	106800	15	down	up	incorrect
IVAC.US	Intevac Inc	20210226	6.47	6.56	6.32	6.37	85428	6.37	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210226	4.06	4.19	3.73	4.01	1975214	4.01	down	down	correct
JACK.US	Jack in the Box Inc	20210226	101.86	104.17	101.53	102.35	441175	100.6172	up	up	correct
JAGX.US	Jaguar Health Inc	20210226	2.13	2.24	2.025	2.1	7783295	6.3	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210226	7.75	8.15	7.26	7.98	170863	7.98	up	up	correct
JAMF.US	Jamf Holding Corp	20210226	37.26	37.6	36.18	37.4	327600	37.4	up	up	correct
JAN.US	JanOne Inc	20210226	9.15	9.6	8.2	8.46	1028600	8.46	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210226	171	171.87	166.96	168.04	735400	168.04	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210226	146.64	148.74	145.375	146.87	736819	146.1292	up	up	correct
JBLU.US	JetBlue Airways Corporation	20210226	18.27	18.75	18.02	18.43	8001019	18.43	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210226	88.2	88.2	86.46	86.46	67433	84.3086	down	down	correct
JCICU.US	Jack Creek Investment Corp	20210226	10.33	10.33	10.17	10.3	280400	10.3	down	down	correct
JCS.US	Communications Systems Inc	20210226	5.65	5.65	5.3	5.3	8937	3.1021	down	down	correct
JCTCF.US	Jewett	20210226	10.24	10.58	10.24	10.56	1500	10.56	up	up	correct
JD.US	JD.com Inc	20210226	92.43	94.65	90.87	93.87	14582120	93.87	up	up	correct
JFIN.US	Jiayin Group Inc	20210226	4.5	4.85	4.11	4.3	318400	4.3	down	down	correct
JFU.US	9F Inc	20210226	2.15	2.26	1.99	2	2879900	2	down	down	correct
JG.US	Aurora Mobile Limited	20210226	5.9	5.94	5.25	5.34	2398500	5.34	down	down	correct
JJSF.US	J & J Snack Foods Corp	20210226	160.18	161.57	157.97	158.76	126582	156.3331	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210226	151.38	152.92	147.95	148.44	1113203	146.6917	down	down	correct
JMPNZ.US	JMPNZ	20210226	24.37	24.39	24.313	24.313	3000	23.0881	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210226	12.15	12.15	10.87	10.98	313400	10.98	down	down	correct
JOBS.US	51job Inc	20210226	66.04	67.05	63.15	65.6	311800	65.6	down	down	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210226	10.5	10.57	10.3	10.35	361500	10.35	down	down	correct
JOUT.US	Johnson Outdoors Inc	20210226	119.25	122.34	119.2	120.68	33729	119.9556	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210226	13.2	13.2	11.81	11.81	30700	11.81	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20210226	5.8	5.875	5.79	5.79	16787	5.6709	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210226	43.87	46.53	43.09	45.91	353531	44.3242	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20210226	23.7099	23.9415	23.185	23.45	14147	22.4053	down	down	correct
JUPW.US	Jupiter Wellness Inc	20210226	5.51	5.605	5.15	5.3	211300	5.3	down	up	incorrect
JUPWW.US	Jupiter Wellness Inc	20210226	0.9928	1.1199	0.98	1.0999	14561	1.0999	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20210226	5.4	5.64	5.01	5.01	153500	5.01	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210226	10.67	10.67	10.38	10.52	30300	10.52	down	down	correct
JYNT.US	The Joint Corp	20210226	39	40.16	38.14	39.81	119433	39.81	up	up	correct
KAIIU.US	Kismet Acquisition Two Corp	20210226	10.06	10.14	10.04	10.06	428800	10.06
KAIR.US	Kairos Acquisition Corp	20210226	10.06	10.06	9.93	9.93	33678	9.93	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20210226	10.63	10.65	10.37	10.39	378500	10.39	down	down	correct
KAIRW.US	Kairos Acquisition Corp	20210226	1.57	1.57	1.06	1.1	78869	1.1	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20210226	7.72	8.06	7.26	7.41	3152700	7.41	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210226	116.26	116.465	110.32	114.1	125866	112.6789	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20210226	33.34	34.31	32.23	32.87	353412	32.87	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210226	31.2001	33.6001	30.0001	32.4001	15130	32.4001	up	up	correct
KBAL.US	Kimball International Inc	20210226	12.79	13.15	12.67	12.94	401667	12.5541	up	up	correct
KBNT.US	Kubient Inc	20210226	7.68	7.88	6.51	6.91	1600900	6.91	down	down	correct
KBNTW.US	Kubient Inc	20210226	4.44	4.44	2.87	3.27	91609	3.27	down	down	correct
KBSF.US	KBS Fashion Group Limited	20210226	3.71	4.4	3.71	3.94	225700	3.94	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20210226	57.07	59.5	54.65	58.88	2141500	58.88	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210226	4.65	4.71	4.44	4.59	2052600	4.59	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210226	16.34	16.83	16.16	16.54	117200	16.54	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20210226	30.92	31.19	30.28	30.52	7687078	30.52	down	up	incorrect
KE.US	Kimball Electronics Inc	20210226	23.96	24.1988	23.04	23.48	147231	23.48	down	down	correct
KELYA.US	Kelly Services Inc	20210226	21.31	21.5	20.65	20.82	231061	20.7118	down	down	correct
KELYB.US	Kelly Services Inc	20210226	20.67	20.6994	20.67	20.6994	346	20.651	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20210226	12.5	12.77	12.45	12.55	7800	12.55	up	up	correct
KERN.US	Akerna Corp	20210226	5.7	6.089	5.53	5.53	987700	5.53	down	down	correct
KERNW.US	Akerna Corp	20210226	1.82	1.9	1.72	1.81	20777	1.81	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210226	7.101	7.45	7.08	7.08	2887	6.7857	down	down	correct
KFRC.US	Kforce Inc	20210226	51.89	52.07	50.55	51.35	190485	50.5432	down	down	correct
KHC.US	The Kraft Heinz Company	20210226	37.25	37.41	36.37	36.38	7890402	34.8964	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20210226	54.73	55.74	52.68	54.46	99100	54.46	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20210226	10.19	10.19	10.06	10.13	501800	10.13	down	down	correct
KINS.US	Kingstone Companies Inc	20210226	7.05	7.18	6.82	7.06	18807	6.9289	up	up	correct
KINZ.US	KINS Technology Group Inc	20210226	10.2	10.2	10.06	10.14	155800	10.14	down	down	correct
KINZU.US	KINS Technology Group Inc	20210226	10.82	10.851	10.68	10.72	93300	10.72	down	down	correct
KINZW.US	KINS Technology Group Inc	20210226	1.4	1.4132	1.27	1.335	165013	1.335	down	down	correct
KIRK.US	Kirkland's Inc	20210226	25.58	26.69	24.7323	26	470952	26	up	up	correct
KLAC.US	KLA Corporation	20210226	311.32	314.7331	303.17	311.23	1316296	308.4912	down	down	correct
KLAQU.US	KL Acquisition Corp	20210226	10.33	10.42	10.2	10.25	202391	10.25	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210226	9.59	9.84	8.74	8.93	362800	8.93	down	up	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20210226	48.4	50.6499	47.91	49.86	872695	49.331	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20210226	15.68	15.68	14.44	14.99	126500	14.99	down	down	correct
KMDA.US	Kamada Ltd	20210226	6.24	6.27	5.98	6.14	229500	6.14	down	down	correct
KMPH.US	KemPharm Inc	20210226	8.9	10.17	8.4	9.48	3057695	9.48	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20210226	7.05	7.23	6.77	7.08	3691500	7.08	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210226	20.65	21.33	19.829	20.57	402200	20.57	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210226	172.52	177.67	170.37	176.06	223338	175.8345	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210226	34.11	34.95	32.52	33.43	74200	33.43	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20210226	122.5	133.34	120.38	129.01	363900	129.01	up	up	correct
KOPN.US	Kopin Corporation	20210226	8.87	9.45	7.98	8.36	5139500	8.36	down	down	correct
KOR.US	Corvus Gold Inc	20210226	1.97	1.97	1.83	1.88	316500	1.88	down	down	correct
KORE.US	WT	20210226	1.82	1.89	1.64	1.7351	83693	1.7351	down	down	correct
KOSS.US	Koss Corporation	20210226	19.1	22.62	16.05	16.71	8669200	16.71	down	down	correct
KPLT.US	Katapult Holdings Inc	20210226	13.88	14.48	13.18	14.09	1201500	14.09	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210226	3.83	4	3.63	4	217126	4	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210226	6	6.06	5.515	5.54	85100	5.54	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210226	14.61	14.84	13.72	13.82	2921719	13.82	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210226	10.89	11.075	10.8	10.8	10600	10.8	down	down	correct
KRKR.US	36Kr Holdings Inc	20210226	4.564	4.655	3.92	3.95	670200	3.95	down	down	correct
KRMD.US	Repro Med Systems Inc	20210226	4	4.1	3.82	3.88	329394	3.88	down	up	incorrect
KRNLU.US	Kernel Group Holdings Inc	20210226	10.29	10.29	10.16	10.26	164900	10.26	down	down	correct
KRNT.US	Kornit Digital Ltd	20210226	111.88	114.51	109.51	113.13	204328	113.13	up	up	correct
KRNY.US	Kearny Financial Corp	20210226	11.48	11.645	11.29	11.35	394315	11.0011	down	down	correct
KRON.US	Kronos Bio Inc	20210226	29.2	29.85	28.525	29.07	56496	29.07	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20210226	65.55	65.93	60	65.47	116400	65.47	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20210226	124.93	126.759	120.01	124.96	172400	124.96	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210226	29.32	30.57	28.4	29.89	80900	29.89	up	up	correct
KRYS.US	Krystal Biotech Inc	20210226	78.58	80.6	76.5	78.89	125100	78.89	up	up	correct
KSPN.US	Kaspien Holdings Inc	20210226	30.5	32.795	28.8102	31.9	42680	31.9	up	down	incorrect
KTCC.US	Key Tronic Corporation	20210226	7.94	8.27	7.76	8.22	45500	8.22	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20210226	27.01	28.3106	26.2314	27.5	2655689	27.5	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20210226	2.02	2.2	1.9	2.13	1228100	2.13	up	up	correct
KURA.US	Kura Oncology Inc	20210226	27.25	28.135	26.84	28	2271500	28	up	up	correct
KVHI.US	KVH Industries Inc	20210226	13.7	14.0469	13.2	13.66	126940	13.66	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210226	3.64	3.74	3.35	3.37	2512600	3.37	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210226	50.15	51	47.03	47.98	208400	47.98	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20210226	10.26	11.1	9.89	9.99	161900	9.99	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20210226	5.63	5.67	5.34	5.48	98000	5.48	down	down	correct
LABP.US	Landos Biopharma Inc	20210226	12.86	14.19	12.8	13.48	299300	13.48	up	up	correct
LAKE.US	Lakeland Industries Inc	20210226	31.96	32.63	30.64	31.39	253203	31.39	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210226	87.5	89.95	86.33	86.59	736804	83.4264	down	down	correct
LANC.US	Lancaster Colony Corporation	20210226	177.25	178.52	174.5	174.67	110787	171.6137	down	down	correct
LAND.US	Gladstone Land Corporation	20210226	18.39	18.61	17.8	17.89	237570	17.5527	down	down	correct
LANDM.US	Gladstone Land Corporation	20210226	25.64	25.72	25.535	25.65	4300	24.6381	up	up	correct
LANDO.US	Gladstone Land Corporation	20210226	25.4	25.421	25.3	25.35	16600	24.1503	down	down	correct
LARAX.US	LARAX	20210226	10.84	10.84	10.84	10.84	0	10.3478
LARK.US	Landmark Bancorp Inc	20210226	24.2857	24.3143	23.3143	23.3143	6630	21.7057	down	down	correct
LASR.US	nLIGHT Inc	20210226	37.43	38.64	35.84	38.12	265900	38.12	up	up	correct
LAUR.US	Laureate Education Inc	20210226	13.59	14.05	13.33	13.75	1404128	7.7319	up	up	correct
LAWS.US	Lawson Products Inc	20210226	53	54.87	53	53	15539	53
LAZR.US	Luminar Technologies Inc	20210226	27.705	28.4	26.18	27.13	4154700	27.13	down	down	correct
LAZY.US	Lazydays Holdings Inc	20210226	19.86	20.4	19.02	19.92	138900	19.92	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210226	16.05	16.12	15.66	15.68	203844	15.3287	down	down	correct
LBC.US	Luther Burbank Corporation	20210226	10.24	10.6	10.21	10.21	95737	9.9839	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20210226	141.66	149.86	138.04	145.36	173597	145.36	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20210226	143.01	154.295	143.01	149.51	2093436	149.51	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210226	27.47	27.53	27.46	27.53	1300	25.8422	up	up	correct
LBTYA.US	Liberty Global plc	20210226	24.36	24.82	23.98	24.625	4032475	24.625	up	down	incorrect
LBTYB.US	Liberty Global plc	20210226	26.7	26.7	26.7	26.7	300	26.7
LBTYK.US	Liberty Global plc	20210226	24.2	24.42	23.77	24.3	4365094	24.3	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20210226	10.26	10.48	10.25	10.48	88900	10.48	up	up	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210226	10.84	11	10.81	10.84	6500	10.84
LCAPW.US	Lionheart Acquisition Corporation II	20210226	1.39	1.415	1.26	1.4	43088	1.4	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20210226	31.25	32.52	28.5	30.75	68871049	30.75	down	down	correct
LCNB.US	LCNB Corp	20210226	16.8	17.06	16.1138	16.97	50003	16.4421	up	up	correct
LCRDX.US	LCRDX	20210226	10.85	10.85	10.85	10.85	0	10.3081
LCRUX.US	LCRUX	20210226	10.85	10.85	10.85	10.85	0	10.3554
LCUT.US	Lifetime Brands Inc	20210226	12.93	13.29	12.82	12.97	47138	12.8638	up	down	incorrect
LCY.US	Landcadia Holdings III Inc	20210226	10.35	10.52	10.25	10.42	955300	10.42	up	up	correct
LE.US	Lands' End Inc	20210226	30.94	33.34	30.63	33.04	198532	33.04	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20210226	117.75	119.89	116.945	118.11	344462	116.2512	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20210226	4.91	5.67	4.9	5.16	588000	5.16	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210226	2.29	2.34	2.1	2.17	493194	21.7	down	down	correct
LEGH.US	Legacy Housing Corporation	20210226	15.551	16.34	15.551	15.71	32700	15.71	up	up	correct
LEGN.US	Legend Biotech Corporation	20210226	26.68	27.46	25.81	27.18	309100	27.18	up	down	incorrect
LEGOU.US	Legato Merger Corp	20210226	10.32	10.37	10.21	10.26	437600	10.26	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210226	57.03	57.03	57.03	57.03	0	41.2089
LESL.US	Leslie's Inc	20210226	23.28	24.57	22.46	24.28	2464400	24.28	up	up	correct
LEVL.US	Level One Bancorp Inc	20210226	21.78	22.7025	21.4	21.4	10812	21.2335	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210226	26.272	26.272	26.15	26.15	2000	24.8293	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20210226	5.89	6.08	5.79	5.98	97400	5.98	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210226	2.11	2.11	1.94	1.9501	25347	1.9501	down	down	correct
LFMD.US	LifeMD Inc	20210226	20.72	22.24	19.62	21.94	766500	21.94	up	down	incorrect
LFTR.US	Lefteris Acquisition Corp	20210226	10.54	10.68	10.34	10.52	353900	10.52	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20210226	11.22	11.43	11.12	11.16	49000	11.16	down	down	correct
LFTRW.US	Lefteris Acquisition Corp	20210226	2.46	2.5	2.14	2.32	139700	2.32	down	down	correct
LFUS.US	Littelfuse Inc	20210226	260.28	263.13	256.49	260.22	111274	258.8108	down	down	correct
LFVN.US	LifeVantage Corporation	20210226	8.87	9.05	8.67	8.75	77400	8.75	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210226	10.28	10.315	10.25	10.3	579000	10.3	up	up	correct
LGHL.US	Lion Group Holding Ltd	20210226	3.48	3.54	3.07	3.12	3415000	3.12	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210226	0.6	0.62	0.5201	0.5545	295720	0.5545	down	down	correct
LGIH.US	LGI Homes Inc	20210226	107.08	111.2	105.66	109.25	251534	109.25	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210226	147.3	153.72	143.16	148.22	303360	148.22	up	up	correct
LGO.US	Largo Resources Ltd	20210226	1.325	1.41	1.23	1.39	1283497	13.9	up	up	correct
LGVN.US	Longeveron Inc	20210226	7.39	8.15	7	8	744223	8	up	up	correct
LHCG.US	LHC Group Inc	20210226	175.35	193.738	170.1502	181.71	346560	181.71	up	up	correct
LHDX.US	Lucira Health Inc	20210226	20.46	20.99	19.1	19.31	263800	19.31	down	down	correct
LI.US	Li Auto Inc	20210226	26.34	26.801	24.58	25.37	39284537	25.37	down	down	correct
LIDR.US	Aeye Inc	20210226	10.42	10.69	10.32	10.48	811000	10.48	up	up	correct
LIDRW.US	AEye Inc	20210226	2.02	2.207	1.8	2.05	208900	2.05	up	up	correct
LIFE.US	aTyr Pharma Inc	20210226	4.54	4.63	4.25	4.35	233400	4.35	down	down	correct
LILA.US	Liberty Latin America Ltd	20210226	10.75	11.21	10.692	10.97	248300	10.97	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210226	10.84	11.19	10.61	10.96	1024400	10.96	up	down	incorrect
LILM.US	Lilium NV	20210226	11.6	12	11.18	11.92	2148000	11.92	up	up	correct
LILMW.US	Lilium Equity Warrants	20210226	2.68	2.93	2.49	2.93	346600	2.93	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210226	5.91	5.96	5.59	5.78	72500	5.78	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210226	20.31	21.5	20.1	20.83	690508	20.83	up	down	incorrect
LINK.US	Interlink Electronics Inc	20210226	13.55	16	13.48	15.1	9938	15.1	up	up	correct
LIQT.US	LiqTech International Inc	20210226	10.98	11.19	10.59	11.07	77200	11.07	up	up	correct
LITE.US	Lumentum Holdings Inc	20210226	89.81	91.58	88.28	90	687400	90	up	up	correct
LIVE.US	Live Ventures Incorporated	20210226	22.79	23.85	22.39	23.4	9400	23.4	up	up	correct
LIVN.US	LivaNova PLC	20210226	77.29	79.24	75.005	77.54	626800	77.54	up	down	incorrect
LIVX.US	LiveXLive Media Inc	20210226	3.82	3.97	3.655	3.97	989300	3.97	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20210226	6.6	7.19	5.1	5.58	54991900	5.58	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210226	2	2	1.08	1.149	652900	1.149	down	down	correct
LIZI.US	Lizhi Inc	20210226	8.82	8.98	8	8.06	1722200	8.06	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20210226	10.38	10.4	10.33	10.33	118800	10.33	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20210226	5.84	5.945	5.24	5.24	275086	5.24	down	down	correct
LKCO.US	Luokung Technology Corp	20210226	1.68	1.87	1.55	1.55	17632000	1.55	down	down	correct
LKFN.US	Lakeland Financial Corporation	20210226	69.68	69.96	67.43	68.95	195465	67.7952	down	up	incorrect
LKQ.US	LKQ Corporation	20210226	39.85	40.19	39.23	39.39	3127793	39.2188	down	down	correct
LLL.US	JX Luxventure Ltd	20210226	3.7135	4.4	3.71	3.94	225747	3.94	up	up	correct
LLNW.US	Limelight Networks Inc	20210226	3.31	3.42	3.25	3.27	5268300	3.27	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20210226	13.03	13.1	12.86	12.87	479000	12.87	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210226	10.39	10.39	10.18	10.18	134700	10.18	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20210226	50.14	54.959	47.12	51.39	309576	50.9471	up	up	correct
LMB.US	Limbach Holdings Inc	20210226	12	12.28	11.5	12.28	106100	12.28	up	up	correct
LMFA.US	LM Funding America Inc	20210226	1.63	1.63	1.53	1.55	1349121	7.75	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210226	4.83	4.9	4.57	4.8	396200	4.8	down	down	correct
LMNR.US	Limoneira Company	20210226	15.37	15.5	15.195	15.33	57852	15.0538	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210226	18.02	18.449	17.02	17.93	84600	17.93	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210226	13.15	13.37	12.99	13.11	78025	12.5574	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210226	26.03	26.7175	26.01	26.25	15601	24.9598	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210226	25.13	25.25	25.12	25.25	2719	23.8257	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210226	25.36	25.53	25.36	25.53	1642	24.0655	up	up	correct
LMST.US	Limestone Bancorp Inc	20210226	15.39	15.49	15.01	15.06	5300	15.06	down	down	correct
LNDC.US	Landec Corporation	20210226	11.64	11.72	11.15	11.15	83263	11.15	down	down	correct
LNSR.US	LENSAR Inc	20210226	9.09	9.644	9.02	9.04	25000	9.04	down	down	correct
LNT.US	Alliant Energy Corporation	20210226	47.54	48.03	45.99	46.16	1700803	45.1911	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210226	18.02	19.15	17.27	18.68	762500	18.68	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20210226	5.6	5.6	5.51	5.51	7938	5.1061	down	down	correct
LOB.US	Live Oak Bancshares Inc	20210226	53.86	56.14	51.65	55.11	430327	55.0232	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210226	18.71	18.78	18.26	18.33	143557	18.33	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20210226	8.35	8.64	7.88	8.29	127300	8.29	down	down	correct
LOGI.US	Logitech International S.A	20210226	107.17	109.39	105.7	108.04	960811	106.9764	up	up	correct
LOOP.US	Loop Industries Inc	20210226	9.49	9.97	8.47	8.61	270500	8.61	down	down	correct
LOPE.US	Grand Canyon Education Inc	20210226	106.84	106.84	104.3	104.69	409871	104.69	down	down	correct
LORL.US	Loral Space & Communications Inc	20210226	46.46	47.08	43.7624	44.34	275400	44.34	down	down	correct
LOTZ.US	CarLotz Inc	20210226	9.32	9.5	8.76	8.92	4028000	8.92	down	down	correct
LOTZW.US	CarLotz Inc	20210226	2.56	2.87	2.41	2.452	172733	2.452	down	down	correct
LOVE.US	The Lovesac Company	20210226	56.37	59.6	55.55	57.69	275200	57.69	up	up	correct
LPCN.US	Lipocine Inc	20210226	1.54	1.65	1.47	1.59	2546953	1.59	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20210226	130.65	133.34	128.17	131.54	981182	130.6707	up	up	correct
LPRO.US	Open Lending Corporation	20210226	38.08	38.7	36.945	38.24	1097500	38.24	up	up	correct
LPSN.US	LivePerson Inc	20210226	66.46	67.35	61.93	65.62	2321036	65.62	down	down	correct
LPTH.US	LightPath Technologies Inc	20210226	4.2	4.2	3.83	3.95	613900	3.95	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210226	2.39	2.44	2.2	2.33	806500	2.33	down	down	correct
LQDA.US	Liquidia Corporation	20210226	3.05	3.16	2.77	2.8	3690200	2.8	down	down	correct
LQDT.US	Liquidity Services Inc	20210226	15.96	16.48	15.07	15.61	390201	15.61	down	down	correct
LRCX.US	Lam Research Corporation	20210226	556.93	574.66	545.17	567.19	1783628	562.0686	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210226	16.43	16.49	16.21	16.33	11139	16.33	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210226	16.95	17.73	16.11	17.07	109211	17.07	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20210226	15.3062	15.3062	15.3062	15.3062	349	14.8955
LSCC.US	Lattice Semiconductor Corporation	20210226	47.01	48.92	45.89	48.12	1319867	48.12	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20210226	8.89	9.05	8.71	8.98	109000	8.98	up	up	correct
LSEAW.US	Landsea Homes Corporation	20210226	0.3299	0.3299	0.28	0.3	765148	0.3	down	down	correct
LSTR.US	Landstar System Inc	20210226	160.22	162.19	159.25	160.14	270503	159.4701	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20210226	44.65	45.91	43.48	44.41	622100	44.41	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210226	44.63	44.63	44.63	44.63	0	44.63
LSXMK.US	The Liberty SiriusXM Group	20210226	44.54	45.52	43.63	44.12	1028700	44.12	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20210226	5.76	5.76	5.76	5.76	0	5.6679
LTBR.US	Lightbridge Corporation	20210226	7.45	7.83	6.44	6.49	326200	6.49	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210226	5.5	5.5	5.5	5.5	0	5.4029
LTCH.US	Latch Inc	20210226	13.5	13.864	12.51	12.92	959840	12.92	down	down	correct
LTCHW.US	Latch Inc	20210226	3.54	3.54	3	3.05	155500	3.05	down	down	correct
LTIFX.US	LTIFX	20210226	5.8	5.8	5.8	5.8	0	5.8
LTRN.US	Lantern Pharma Inc	20210226	17.86	19	17.28	17.77	307100	17.77	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210226	5	5.7	4.44	5.63	2926166	5.63	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210226	30.46	32.04	30.46	30.53	1500	30.53	up	down	incorrect
LTRX.US	Lantronix Inc	20210226	4.85	5.04	4.67	4.68	199800	4.68	down	down	correct
LULU.US	Lululemon Athletica Inc	20210226	312.35	316.58	306.3993	311.68	1460825	311.68	down	down	correct
LUMO.US	Lumos Pharma Inc	20210226	14.34	15.29	13.6	13.6	58400	13.6	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210226	12.06	12.24	11.4	11.74	184600	11.74	down	up	incorrect
LUNG.US	Pulmonx Corporation	20210226	54.02	57.58	53.64	56.83	336200	56.83	up	down	incorrect
LUXA.US	Lux Health Tech Acquisition Corp	20210226	11.5	12.12	11.21	11.41	257100	11.41	down	up	incorrect
LUXAU.US	Lux Health Tech Acquisition Corp	20210226	12.391	12.87	12.21	12.73	16500	12.73	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210226	2.78	3.55	2.5601	3.1	37675	3.1	up	up	correct
LVO.US	LiveOne Inc	20210226	3.82	3.97	3.655	3.97	989300	3.97	up	up	correct
LVOX.US	LiveVox Holding Inc	20210226	10.15	10.24	10.12	10.2	359700	10.2	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210226	10.8	10.8	10.8	10.8	216	10.8
LWAY.US	Lifeway Foods Inc	20210226	5.95	6.19	5.57	5.7	36100	5.7	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20210226	1.44	1.5	1.4	1.4	197000	1.4	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210226	11.3	11.99	11.06	11.36	2208420	11.36	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210226	8.823	9	8.2	9	4900	9	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210226	7.32	7.62	7.16	7.19	1484900	7.19	down	down	correct
LYFT.US	Lyft Inc	20210226	55.74	57.19	54.86	55.7	4477400	55.7	down	down	correct
LYL.US	Dragon Victory International Limited	20210226	1.95	1.97	1.72	1.8	878600	1.8	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210226	14.06	14.97	13.5	14.92	173100	14.92	up	up	correct
LYTS.US	LSI Industries Inc	20210226	9.2	9.32	8.9	9.02	76637	8.8583	down	down	correct
MACAU.US	Moringa Acquisition Corp	20210226	10.41	10.43	10.275	10.32	161900	10.32	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210226	7.01	7.12	6.45	6.48	175600	6.48	down	down	correct
MACU.US	Mallard Acquisition Corp	20210226	10.13	10.24	10.13	10.24	2900	10.24	up	down	incorrect
MACUU.US	Mallard Acquisition Corp	20210226	10.56	10.76	10.5	10.6	3400	10.6	up	up	correct
MACUW.US	Mallard Acquisition Corp	20210226	0.74	0.74	0.73	0.7301	45489	0.7301	down	down	correct
MANH.US	Manhattan Associates Inc	20210226	121.25	123.83	119.02	122.95	587048	122.95	up	up	correct
MANT.US	ManTech International Corporation	20210226	79.22	80.59	77.88	78.16	520752	76.6477	down	up	incorrect
MAPS.US	WM Technology Inc	20210226	23.3	23.97	22.6	23.76	495700	23.76	up	up	correct
MAPSW.US	WM Technology Inc	20210226	9.11	10.99	9.08	9.82	122821	9.82	up	up	correct
MAR.US	Marriott International Inc	20210226	150.28	152.23	145.8	148.07	4107630	148.07	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20210226	28.55	32.35	28.2	30.15	21021700	30.15	up	up	correct
MARK.US	Remark Holdings Inc	20210226	2.99	3.12	2.86	3.01	2736900	3.01	up	up	correct
MARPS.US	Marine Petroleum Trust	20210226	5.46	5.5899	5.2	5.31	14260	5.081	down	up	incorrect
MASI.US	Masimo Corporation	20210226	247.09	251.76	244.96	250.73	397960	250.73	up	up	correct
MASS.US	908 Devices Inc	20210226	55.41	57	51.83	53.19	240700	53.19	down	down	correct
MAT.US	Mattel Inc	20210226	19.62	20.37	19.53	20.2	4966702	20.2	up	up	correct
MATW.US	Matthews International Corporation	20210226	35	36.1	34.8	35.7	230787	35.2938	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210226	30.082	34.01	29.05	33.67	957000	33.67	up	up	correct
MAYS.US	J.W. Mays Inc	20210226	29.5	29.5	29.5	29.5	0	29.5
MBAY.US	MediaBay Inc	20210226	0.01	0.01	0.01	0.01	733	0.01
MBCN.US	Middlefield Banc Corp	20210226	22.0992	23.1	22.0286	22.37	27413	21.7311	up	down	incorrect
MBII.US	Marrone Bio Innovations Inc	20210226	2.37	2.61	2.25	2.56	1381900	2.56	up	up	correct
MBIN.US	Merchants Bancorp	20210226	34.02	34.68	33.76	34.03	56596	33.7348	up	up	correct
MBINO.US	Merchants Bancorp	20210226	25.7	25.7	25.52	25.69	3400	24.2715	down	down	correct
MBINP.US	Merchants Bancorp	20210226	26.93	27.15	26.93	27.15	400	25.4722	up	down	incorrect
MBIO.US	Mustang Bio Inc	20210226	3.54	3.64	3.34	3.53	3296300	3.53	down	down	correct
MBNKP.US	Medallion Bank	20210226	24	24.22	23.63	23.63	3200	21.8912	down	down	correct
MBOT.US	Microbot Medical Inc	20210226	8.51	8.55	8.08	8.23	234400	8.23	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20210226	4.35	4.38	4.02	4.23	1047645	4.23	down	down	correct
MBUU.US	Malibu Boats Inc	20210226	78.06	78.51	74.37	74.54	262296	74.54	down	down	correct
MBWM.US	Mercantile Bank Corporation	20210226	29.97	30.18	29.24	29.24	69566	28.1781	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210226	10.22	10.265	10.2	10.24	25400	10.24	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210226	8.87	8.99	8.7	8.83	106420	8.5945	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20210226	14.655	14.89	14.29	14.29	24200	14.2007	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210226	11.3	11.3	11.3	11.3	0	10.7476
MCFE.US	McAfee Corp	20210226	21.34	21.39	20.4	20.7	1769500	17.4644	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210226	27.15	27.33	25.62	25.63	232200	25.63	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210226	150.24	154.71	146.43	152.63	6220226	75.6567	up	up	correct
MCHX.US	Marchex Inc	20210226	3.1	3.18	3	3	150200	3	down	up	incorrect
MCMJ.US	Merida Merger Corp. I	20210226	10.34	10.43	10.15	10.34	265400	10.34
MCMJW.US	Merida Merger Corp. I	20210226	1.62	2.2	1.55	1.64	71063	1.64	up	up	correct
MCRB.US	Seres Therapeutics Inc	20210226	18.93	19.62	17.66	19.04	1189643	19.04	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20210226	63.14	68.05	61.26	67.66	322302	67.66	up	up	correct
MDB.US	MongoDB Inc	20210226	384.11	390.17	370.23	385.93	1149100	385.93	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210226	123	125.14	119.5	121.19	104900	121.19	down	down	correct
MDGS.US	Medigus Ltd	20210226	2.61	2.68	2.421	2.44	1431600	2.44	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210226	0.92	0.92	0.76	0.86	2112	0.86	down	down	correct
MDIA.US	MediaCo Holding Inc	20210226	3.65	3.76	3.24	3.45	44300	3.45	down	down	correct
MDJH.US	MDJM Ltd	20210226	4.685	4.685	4.35	4.39	14100	4.39	down	down	correct
MDLZ.US	Mondelez International Inc	20210226	54.26	54.29	53.15	53.16	8861978	52.0286	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210226	4.11	4.12	3.89	3.91	242100	3.91	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210226	2.13	2.15	1.96	1.97	278359	1.9075	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20210226	18.51	18.51	18.49	18.49	400	17.3623	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210226	15.91	16.32	14.91	15.43	3843284	15.43	down	down	correct
MDVL.US	Medavail Holdings Inc	20210226	14.3	14.3	13.555	13.89	38300	13.89	down	down	correct
MDWD.US	MediWound Ltd	20210226	5.63	5.63	5.01	5.12	135570	5.12	down	down	correct
MDWT.US	Midwest Holding Inc	20210226	50.67	50.8	49	50	13200	50	down	down	correct
MDXG.US	MiMedx Group Inc	20210226	9.76	10	9.27	9.91	488360	9.91	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210226	11.2	11.41	10.56	11.39	2080444	11.39	up	up	correct
MEDP.US	Medpace Holdings Inc	20210226	160.67	165.696	159.02	162.43	247700	162.43	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210226	6.8	6.93	6.02	6.25	100600	6.25	down	down	correct
MEIP.US	MEI Pharma Inc	20210226	3.73	3.85	3.57	3.75	1081800	3.75	up	up	correct
MELI.US	MercadoLibre Inc	20210226	1636.03	1660	1575	1638.11	765065	1638.11	up	up	correct
MEOH.US	Methanex Corporation	20210226	37.8	38.91	36.71	38.54	275482	38.22	up	up	correct
MERC.US	Mercer International Inc	20210226	14	15.675	13.39	15.37	626739	15.0507	up	up	correct
MESA.US	Mesa Air Group Inc	20210226	12.55	12.87	12.14	12.2	796900	12.2	down	down	correct
MESO.US	Mesoblast Limited	20210226	9.6	9.6	9.6	9.6	0	9.6
METC.US	Ramaco Resources Inc	20210226	4.87	4.87	4.5	4.65	73800	4.65	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20210226	2.67	2.78	2.3	2.38	17867000	2.38	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210226	0.59	0.59	0.3806	0.4245	62704	0.4245	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20210226	6.78	7.82	6.5	7.36	180700	7.36	up	up	correct
MFIN.US	Medallion Financial Corp	20210226	6.92	6.99	6.7	6.93	39769	6.93	up	up	correct
MGEE.US	MGE Energy Inc	20210226	64.66	65.03	63.69	63.7	106857	62.7569	down	up	incorrect
MGI.US	MoneyGram International Inc	20210226	6.86	7.05	6.55	6.67	2586000	6.67	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20210226	15.6	16	15.5	15.61	50474	15.2375	up	up	correct
MGLN.US	Magellan Health Inc	20210226	93.3	93.62	92.63	93.32	220471	93.32	up	up	correct
MGNI.US	Magnite Inc	20210226	49.97	52.66	46.65	48.87	4603463	48.87	down	down	correct
MGNX.US	MacroGenics Inc	20210226	22.03	25.795	22.03	25.01	2363200	25.01	up	up	correct
MGPI.US	MGP Ingredients Inc	20210226	63.24	65.74	60.99	63.88	337830	63.4271	up	up	correct
MGRC.US	McGrath RentCorp	20210226	77.78	79.73	77.01	77.66	102653	76.377	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210226	9.89	10.74	9.51	10.51	442700	10.51	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210226	15.08	15.08	14.4	14.84	90900	14.84	down	down	correct
MGYR.US	Magyar Bancorp Inc	20210226	11.26	13.008	11.26	13.008	29628	10.5418	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210226	2.6	2.75	2.55	2.7	330700	2.7	up	up	correct
MICT.US	MICT Inc	20210226	2.69	2.77	2.46	2.63	9503700	2.63	down	down	correct
MIDD.US	The Middleby Corporation	20210226	145	147.52	143.9505	146.41	1813552	146.41	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210226	1.06	1.15	1.02	1.1	95416	1.1	up	down	incorrect
MILE.US	Metromile Inc	20210226	15.37	15.54	14	14.995	2134200	14.995	down	up	incorrect
MILEW.US	Metromile Inc	20210226	5.5	5.5	4.56	5.12	216911	5.12	down	up	incorrect
MIME.US	Mimecast Limited	20210226	43.66	44.31	42.36	42.88	706700	42.88	down	down	correct
MIND.US	MIND Technology Inc	20210226	2.44	2.47	2.32	2.42	185600	2.42	down	down	correct
MINDP.US	MIND Technology Inc	20210226	23.5	23.53	23.2556	23.5	7658	21.9719
MINM.US	Minim Inc. Common Stock	20210226	3.45	3.45	2.91	3.21	25000	3.21	down	down	correct
MIR.US	WT	20210226	3.32	3.61	3.22	3.39	577053	3.39	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210226	18.865	18.99	18	18.36	105000	18.36	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210226	7.33	7.37	6.83	7.19	58400	7.19	down	down	correct
MITK.US	Mitek Systems Inc	20210226	15.66	15.84	15.12	15.28	800400	15.28	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20210226	1.7	1.71	1.63	1.63	175700	1.63	down	down	correct
MKD.US	Molecular Data Inc	20210226	1.36	1.5	1.25	1.33	5335400	1.33	down	down	correct
MKSI.US	MKS Instruments Inc	20210226	163.52	166.74	157.89	164.9	418921	164.4541	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210226	10.5	10.69	10.3	10.69	67991	10.69	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20210226	551.67	561.21	543.125	555.94	282797	553.447	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210226	7.88	7.88	6.5	7.29	61200	7.29	down	down	correct
MLAB.US	Mesa Laboratories Inc	20210226	277.11	277.28	269.92	271.91	22064	271.436	down	up	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20210226	10.22	10.39	10.17	10.32	557300	10.32	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210226	11.15	11.15	10.9	10.99	95000	10.99	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210226	1.39	1.55	1.37	1.45	145194	1.45	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210226	21	21.91	20.42	21.66	3930591	21.66	up	up	correct
MLHR.US	Herman Miller Inc	20210226	38.14	39.45	37.75	38.355	369760	38.0389	up	up	correct
MLKN.US	MillerKnoll Inc	20210226	38.14	39.45	37.75	38.355	369760	37.8689	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20210226	16.99	17.59	16.75	17.35	39600	17.35	up	up	correct
MMAT.US	Meta Materials Inc	20210226	4.7	5.14	4.3	4.96	11685550	4.96	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20210226	2.45	2.47	2.29	2.41	278438	2.3967	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210226	2.03	2.1	2	2.035	47100	2.035	up	up	correct
MMSI.US	Merit Medical Systems Inc	20210226	55.34	56.1	54.29	55.72	409205	55.72	up	up	correct
MMYT.US	MakeMyTrip Limited	20210226	30.9	34.14	30.64	33.55	974562	33.55	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210226	3.02	3.04	3	3.015	28769	2.7669	down	down	correct
MNDT.US	Mandiant Inc.	20210226	19.13	19.7	18.96	19.32	3950489	19.32	up	up	correct
MNKD.US	MannKind Corporation	20210226	5.52	5.97	5.36	5.71	4717400	5.71	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210226	3.54	3.54	3.15	3.32	2457597	3.32	down	up	incorrect
MNOV.US	MediciNova Inc	20210226	5.54	5.72	5.48	5.58	229900	5.58	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210226	7.26	7.49	7.1	7.3	58400	7.3	up	up	correct
MNRO.US	Monro Inc	20210226	61.72	63.27	61.09	61.99	263182	60.9854	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20210226	19.11	19.35	18.5	18.6	23500	18.6	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20210226	26.44	26.45	26.375	26.449	1700	24.6669	up	up	correct
MNST.US	Monster Beverage Corporation	20210226	87.62	89.63	86.22	87.74	4709500	87.74	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20210226	12.55	13.494	12.24	12.8	70700	12.8	up	down	incorrect
MNTS.US	Momentus Inc	20210226	18.32	18.32	15.75	16.52	2117692	16.52	down	up	incorrect
MNTSW.US	Momentus Inc	20210226	6.45	6.57	5.1401	5.65	574046	5.65	down	up	incorrect
MNTV.US	Momentive Global Inc	20210226	19.12	19.35	18.55	18.62	2726300	18.62	down	down	correct
MNTX.US	Manitex International Inc	20210226	7.23	7.63	7.23	7.52	11400	7.52	up	up	correct
MODV.US	ModivCare Inc	20210226	143.01	147	126.87	128.26	199600	128.26	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20210226	28.25	28.31	27.34	27.44	76999	26.8443	down	down	correct
MOGO.US	Mogo Inc	20210226	7.66	8.6	7.2	7.87	2980900	7.87	up	down	incorrect
MOHO.US	ECMOHO Limited	20210226	2.6	2.65	2.32	2.32	113200	2.32	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20210226	23.9	23.9	23.1	23.25	90270	23.25	down	down	correct
MOMO.US	Momo Inc	20210226	16.03	16.42	15.52	15.84	4523482	15.1984	down	down	correct
MONCU.US	Monument Circle Acquisition Corp	20210226	10.27	10.295	10.18	10.2	250000	10.2	down	down	correct
MOR.US	MorphoSys AG	20210226	25.55	25.61	24.85	24.85	74700	24.85	down	down	correct
MORF.US	Morphic Holding Inc	20210226	33.29	36.3	32.56	36.16	238700	36.16	up	up	correct
MORN.US	Morningstar Inc	20210226	222.66	225.32	221.29	224.25	158982	223.4162	up	up	correct
MOSY.US	MoSys Inc	20210226	5.17	5.48	4.6	5.01	622058	5.01	down	down	correct
MOTN.US	Motion Acquisition Corp	20210226	10.29	10.29	10.2	10.2	43400	10.2	down	down	correct
MOTNU.US	Motion Acquisition Corp	20210226	10.65	10.75	10.65	10.75	1100	10.75	up	up	correct
MOTNW.US	Motion Acquisition Corp	20210226	1.683	1.683	1.56	1.56	13500	1.56	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210226	1.61	1.66	1.43	1.45	4282600	1.45	down	down	correct
MOXC.US	Moxian Inc	20210226	2.26	2.35	1.73	2.02	651700	2.02	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20210226	21.12	21.63	20.38	21.28	100700	21.28	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20210226	24.29	24.29	23.52	23.52	6876	23.0248	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20210226	368.41	377.24	364.14	374.52	448289	372.3554	up	up	correct
MRAM.US	Everspin Technologies Inc	20210226	6	6	5.4	5.67	206000	5.67	down	down	correct
MRBK.US	Meridian Corporation	20210226	25.04	25.1841	24.12	24.44	71626	24.0571	down	down	correct
MRCC.US	Monroe Capital Corporation	20210226	9.34	9.57	9.32	9.35	85499	8.5262	up	up	correct
MRCY.US	Mercury Systems Inc	20210226	65.58	65.86	63.45	65.36	542459	65.36	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210226	4.04	4.1	3.63	3.89	3562600	3.89	down	down	correct
MRIN.US	Marin Software Incorporated	20210226	2	2.23	1.97	1.99	1952500	1.99	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210226	2.48	2.56	2.34	2.42	232600	2.42	down	down	correct
MRLN.US	Marlin Business Services Corp	20210226	15.28	15.4	14.79	15.2	45852	14.9215	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20210226	12.6	12.89	12.3	12.31	12300	12.31	down	down	correct
MRNA.US	Moderna Inc	20210226	157.98	159.6	150.88	154.81	13445239	154.81	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210226	15.1	15.59	14.73	15.11	380310	15.11	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210226	18.21	18.96	17.39	18.18	909600	18.18	down	down	correct
MRTN.US	Marten Transport Ltd	20210226	16.47	16.49	16.17	16.18	355192	15.5545	down	up	incorrect
MRTX.US	Mirati Therapeutics Inc	20210226	209.05	209.05	194.07	200.92	527400	200.92	down	down	correct
MRUS.US	Merus N.V	20210226	20.5	22.5	20.5	22.5	194200	22.5	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210226	32.14	32.86	30.663	32.52	544300	32.52	up	up	correct
MRVL.US	Marvell Technology Inc	20210226	47.35	48.59	46.62	48.28	11501130	48.1261	up	up	correct
MSBI.US	Midland States Bancorp Inc	20210226	23.915	24.94	23.915	24.5	157443	23.7262	up	down	incorrect
MSEX.US	Middlesex Water Company	20210226	67.57	70.38	67.415	68.67	147302	68.06	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210226	11.84	11.84	11.84	11.84	0	11.2612
MSFIX.US	The Multi	20210226	12.08	12.08	12.08	12.08	0	11.489
MSFT.US	Microsoft Corporation	20210226	231.525	235.37	229.54	232.38	37819230	230.9791	up	up	correct
MSFYX.US	The Multi	20210226	11.48	11.48	11.48	11.48	0	10.9189
MSGM.US	Motorsport Games Inc	20210226	28.34	28.34	26.28	26.85	24400	26.85	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210226	687.12	804.06	681.14	750.41	1178360	750.41	up	up	correct
MSVB.US	Mid	20210226	15.7522	15.85	15.7522	15.85	2371	15.746	up	down	incorrect
MTAC.US	MedTech Acquisition Corporation	20210226	10.45	10.52	10.22	10.28	143100	10.28	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20210226	10.92	11.115	10.61	10.842	45600	10.842	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20210226	2.23	2.255	1.87	2.01	85800	2.01	down	up	incorrect
MTBC.US	CareCloud Inc	20210226	9.92	10.061	9.17	9.68	248400	9.68	down	down	correct
MTBCP.US	CareCloud Inc	20210226	27.53	27.77	27.34	27.77	21859	25.6538	up	down	incorrect
MTC.US	Mmtec Inc	20210226	2.89	3.19	2.8	2.84	827100	2.84	down	down	correct
MTCH.US	Match Group Inc	20210226	152.92	154.35	146.485	152.85	3297228	152.85	down	up	incorrect
MTCR.US	Metacrine Inc	20210226	8.4	8.96	8.35	8.5	26600	8.5	up	up	correct
MTEM.US	Molecular Templates Inc	20210226	11.21	11.37	10.64	10.9	574500	10.9	down	down	correct
MTEX.US	Mannatech Incorporated	20210226	17.7679	17.7679	17.7679	17.7679	722	16.633
MTLS.US	Materialise NV	20210226	46.55	48.26	42.51	45.51	512014	45.51	down	up	incorrect
MTP.US	Midatech Pharma plc	20210226	2.41	2.49	2.2	2.28	374600	2.28	down	down	correct
MTRX.US	Matrix Service Company	20210226	13.66	13.71	13.03	13.57	178994	13.57	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210226	63.81	65.26	61.5	64.35	483753	64.35	up	up	correct
MTTR.US	Matterport Inc	20210226	17.193	18.28	16	17.76	3625400	17.76	up	up	correct
MTTRW.US	Matterport Inc	20210226	6.14	6.48	5.85	5.99	297784	5.99	down	up	incorrect
MU.US	Micron Technology Inc	20210226	89.74	92.94	88.23	91.53	22787603	91.3049	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210226	10.21	10.21	10.1	10.15	556800	10.15	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210226	10.59	10.725	10.54	10.55	163600	10.55	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210226	1.1	1.1	0.93	1.03	213800	1.03	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210226	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210226	11.31	11.48	10.17	10.28	329200	10.28	down	down	correct
MVBF.US	MVB Financial Corp	20210226	32.76	32.98	31.498	32.6	44855	32.2747	down	up	incorrect
MVIS.US	MicroVision Inc	20210226	15.16	16.17	14.19	14.87	9317200	14.87	down	up	incorrect
MVST.US	Microvast Holdings Inc	20210226	16.41	16.87	15	16.62	2038900	16.62	up	up	correct
MYFW.US	First Western Financial Inc	20210226	18.65	18.79	18.21	18.25	10200	18.25	down	down	correct
MYGN.US	Myriad Genetics Inc	20210226	30.48	31.05	29.41	30.49	944628	30.49	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210226	3.42	3.4953	3.23	3.33	433917	6.66	down	down	correct
MYPS.US	Playstudios Inc	20210226	10.45	10.47	10.1	10.15	270700	10.15	down	down	correct
MYPSW.US	MYPSW	20210226	2.12	2.16	2.02	2.095	107700	2.095	down	down	correct
MYRG.US	MYR Group Inc	20210226	59.35	59.72	57.79	58.95	151541	58.95	down	down	correct
MYSZ.US	My Size Inc	20210226	1.46	1.466	1.31	1.34	489000	1.34	down	up	incorrect
NAACU.US	North Atlantic Acquisition Corporation	20210226	10.42	10.42	10.25	10.3	470800	10.3	down	down	correct
NAII.US	Natural Alternatives International Inc	20210226	16.45	16.89	15.71	15.71	46500	15.71	down	down	correct
NAKD.US	Naked Brand Group Limited	20210226	1.1	1.14	1	1.04	5674911	15.6	down	down	correct
NAOV.US	NanoVibronix Inc	20210226	1.09	1.25	1.01	1.09	3298700	1.09
NARI.US	Inari Medical Inc	20210226	103.47	106.28	100.9	104.6	428000	104.6	up	up	correct
NATH.US	Nathan's Famous Inc	20210226	62.035	62.035	59.32	59.76	10306	58.8394	down	down	correct
NATI.US	National Instruments Corporation	20210226	44.86	45.255	43.97	44.4	438091	43.5543	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20210226	17	17	16.315	16.48	55177	15.6076	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20210226	15.72	15.99	14.25	15.7	369276	15.7	down	down	correct
NAVI.US	Navient Corporation	20210226	12.2	12.52	12.13	12.38	1737473	11.9371	up	down	incorrect
NBEV.US	NewAge Inc	20210226	2.68	2.81	2.62	2.63	2713100	2.63	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20210226	108	110.49	105.58	109.51	1292558	109.51	up	up	correct
NBN.US	Northeast Bank	20210226	27.22	27.25	25.97	25.97	36464	25.9457	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20210226	2.45	2.515	2.25	2.39	1686719	2.39	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210226	9.69	9.8	9.03	9.48	229784	9.48	down	down	correct
NBTB.US	NBT Bancorp Inc	20210226	37.21	37.24	35.46	36.23	193233	35.4266	down	down	correct
NBTX.US	Nanobiotix S.A	20210226	16.51	16.85	16.445	16.616	3700	16.616	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20210226	74.4	74.77	73.06	74.05	52100	74.05	down	down	correct
NCMI.US	National CineMedia Inc	20210226	4.86	5.0185	4.67	4.72	601237	4.4709	down	down	correct
NCNA.US	NuCana plc	20210226	5.37	5.5	5.27	5.28	168700	5.28	down	down	correct
NCNO.US	nCino Inc	20210226	70.87	71.45	68.19	68.38	1357200	68.38	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20210226	38.12	38.97	38.12	38.5	1400	38.5	up	up	correct
NCTY.US	The9 Limited	20210226	34.23	40.5	32.29	32.69	3602500	32.69	down	down	correct
NDAQ.US	Nasdaq Inc	20210226	140.45	140.98	137.8	138.29	939465	136.6356	down	down	correct
NDLS.US	Noodles & Company	20210226	9.1	9.75	8.56	9.44	437289	9.44	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210226	2.48	2.5	2.16	2.5	2177400	2.5	up	down	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210226	0.49	0.5383	0.4739	0.48	3784	0.48	down	up	incorrect
NDSN.US	Nordson Corporation	20210226	194.09	196.37	191.68	192.41	385118	191.2195	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210226	15	15	14.9	14.9	3004	10.9799	down	up	incorrect
NEE.US	PQ	20210226	49	49.461	48.5	48.57	210577	47.1268	down	down	correct
NEGG.US	Newegg Commerce Inc	20210226	8.39	8.97	8.01	8.12	319900	8.12	down	down	correct
NEO.US	NeoGenomics Inc	20210226	51.32	51.7157	49.27	50.97	933993	50.97	down	down	correct
NEOG.US	Neogen Corporation	20210226	83.2	83.47	81.57	81.92	198675	40.96	down	up	incorrect
NEON.US	Neonode Inc	20210226	8.05	8.36	7.68	7.87	89200	7.87	down	down	correct
NEPH.US	Nephros Inc	20210226	7.6	7.87	7.38	7.7	31800	7.7	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20210226	1.56	1.6	1.48	1.58	5470900	1.58	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210226	3.2	3.254	3.05	3.1	310900	3.1	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210226	13.1	13.411	13	13.25	254000	13.25	up	down	incorrect
NESRW.US	NESRW	20210226	2.08	2.11	2.08	2.1	6540	2.1	up	down	incorrect
NETE.US	Net Element Inc	20210226	11.31	11.48	10.17	10.28	328700	10.28	down	down	correct
NEWT.US	Newtek Business Services Corp	20210226	22.56	23.3	22.56	22.98	124796	20.7027	up	up	correct
NEXI.US	NexImmune Inc	20210226	25.97	26.99	24.116	25.91	131700	25.91	down	up	incorrect
NEXT.US	NextDecade Corporation	20210226	2.06	2.08	1.93	1.98	325200	1.98	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210226	13.78	14.33	13.55	13.69	165086	13.3817	down	up	incorrect
NFE.US	New Fortress Energy Inc	20210226	48.74	49.61	45.82	47.26	330633	46.7083	down	down	correct
NFLX.US	Netflix Inc	20210226	546.51	553.09	538	538.85	3755574	538.85	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20210226	25.99	27.99	25.81	26.72	247300	26.72	up	up	correct
NGMS.US	NeoGames S.A	20210226	30.85	31.99	29.81	30.33	226900	30.33	down	down	correct
NH.US	NantHealth Inc	20210226	3.85	4.18	3.73	3.82	357600	3.82	down	down	correct
NHTC.US	Natural Health Trends Corp	20210226	6.74	6.9	6.361	6.76	29579	6.2564	up	up	correct
NICE.US	NICE Ltd	20210226	228.64	231.93	224.56	229.54	463100	229.54	up	up	correct
NICHX.US	NICHX	20210226	26.96	26.96	26.96	26.96	0	26.1588
NICK.US	Nicholas Financial Inc	20210226	10.1	10.57	10.1	10.26	2600	10.26	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210226	17.96	17.96	16.47	16.47	96900	16.47	down	down	correct
NIU.US	Niu Technologies	20210226	36.01	37.81	35.4	37.38	1545100	37.38	up	up	correct
NK.US	NantKwest Inc	20210226	34	35.91	30.8	32.51	1401200	32.51	down	up	incorrect
NKLA.US	Nikola Corporation	20210226	19.49	19.56	17.8	18.1	15403400	18.1	down	down	correct
NKSH.US	National Bankshares Inc	20210226	33.27	33.305	33.05	33.16	11749	31.895	down	down	correct
NKTR.US	Nektar Therapeutics	20210226	22.7	23.75	22.23	22.69	1742000	22.69	down	down	correct
NKTX.US	Nkarta Inc	20210226	47.88	50.345	46.353	48.76	305600	48.76	up	up	correct
NLOK.US	NortonLifeLock Inc	20210226	20.2	20.332	19.41	19.51	11888970	19.2327	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20210226	2.89	3.39	2.43	2.86	596403	2.86	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210226	0.8	1.03	0.8	0.891	13000	0.891	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20210226	12.52	12.87	11.74	12.04	259100	12.04	down	down	correct
NMFC.US	New Mountain Finance Corporation	20210226	12.29	12.45	12.19	12.39	434521	11.3252	up	up	correct
NMIH.US	NMI Holdings Inc	20210226	22.58	23.38	22.23	22.86	1407616	22.86	up	up	correct
NMMC.US	North Mountain Merger Corp	20210226	10.4	10.45	10.36	10.375	13000	10.375	down	up	incorrect
NMMCU.US	North Mountain Merger Corp	20210226	11.19	11.19	10.84	10.84	1600	10.84	down	down	correct
NMMCW.US	North Mountain Merger Corp	20210226	1.585	1.65	1.52	1.5501	33322	1.5501	down	down	correct
NMRD.US	Nemaura Medical Inc	20210226	6.91	7.055	6.19	6.21	135900	6.21	down	down	correct
NMRK.US	Newmark Group Inc	20210226	10.54	10.935	10.02	10.02	1631327	9.9888	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210226	2.98	2.98	2.3	2.65	178400	2.65	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210226	1.696	1.825	1.59	1.66	4604700	1.66	down	down	correct
NNBR.US	NN Inc	20210226	6.69	6.7901	6.1	6.11	197640	6.11	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20210226	9.95	10.75	9.5	9.84	29131300	9.84	down	down	correct
NNOX.US	Nano	20210226	48.1	48.14	44.2	45.27	1387300	45.27	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210226	10.81	10.96	10.8	10.81	245600	10.81
NOACU.US	Natural Order Acquisition Corp	20210226	12	12.56	12	12.24	71900	12.24	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20210226	1.72	1.72	1.385	1.57	555300	1.57	down	down	correct
NODK.US	NI Holdings Inc	20210226	17.97	18.37	17.83	17.83	6600	17.83	down	down	correct
NOTV.US	Inotiv Inc	20210226	16.02	18.6	15.84	17.04	157907	17.04	up	up	correct
NOVN.US	Novan Inc	20210226	1.54	1.73	1.4	1.42	849991	14.2	down	down	correct
NOVT.US	Novanta Inc	20210226	134.38	136.46	131.75	132.33	120529	132.33	down	down	correct
NPA.US	New Providence Acquisition Corp	20210226	14.21	15.584	13.02	13.84	2843200	13.84	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20210226	10.16	10.23	10.07	10.125	410520	10.125	down	up	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20210226	4.6	4.6	4.12	4.27	288700	4.27	down	up	incorrect
NRC.US	National Research Corporation	20210226	53.35	54.16	51.66	51.67	73215	51.1204	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210226	36.78	38.74	36.745	38.49	36434	37.1951	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20210226	33.54	36.38	31.78	35.61	392300	35.61	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210226	16.45	16.45	16.45	16.45	0	15.5117
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210226	16.63	16.63	16.63	16.63	0	15.7821
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210226	16.62	16.62	16.62	16.62	0	15.6537
NRXP.US	NRx Pharmaceuticals Inc	20210226	38.3	40.95	37.062	38.51	27100	38.51	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210226	10.17	10.99	10.17	10.3	39391	10.3	up	up	correct
NSIT.US	Insight Enterprises Inc	20210226	83.1	84.66	82.86	83.59	293977	83.59	up	up	correct
NSPR.US	InspireMD Inc	20210226	13.35	13.95	12.3	12.9	722987	12.9	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210226	31.88	33.68	30.7	31.13	98800	31.13	down	down	correct
NSTG.US	NanoString Technologies Inc	20210226	71.52	74.7	67.67	69.79	633541	69.79	down	down	correct
NSYS.US	Nortech Systems Incorporated	20210226	7.78	7.82	7.55	7.57	7800	7.57	down	down	correct
NTAP.US	NetApp Inc	20210226	62.35	63.95	61.33	62.6	4088977	61.4725	up	up	correct
NTCT.US	NetScout Systems Inc	20210226	28.72	28.835	27.72	28.22	447651	28.22	down	down	correct
NTES.US	NetEase Inc	20210226	108	110.29	104.26	109.85	5243441	108.9896	up	up	correct
NTGR.US	NETGEAR Inc	20210226	40.7	40.9	39.17	40	397739	40	down	down	correct
NTIC.US	Northern Technologies International Corporation	20210226	16.4	16.58	15.77	16.21	20564	16.015	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210226	59.24	63	56.516	60.46	2382100	60.46	up	down	incorrect
NTNX.US	Nutanix Inc	20210226	30.05	30.85	29.139	30.285	2473700	30.285	up	up	correct
NTRA.US	Natera Inc	20210226	115.08	123.78	108.29	116.09	1436700	116.09	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210226	32	32	31	31	998	31	down	down	correct
NTRS.US	Northern Trust Corporation	20210226	96.98	97.32	94.87	95.13	1109319	92.7935	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20210226	25.83	26.09	25.785	26.07	41000	24.9604	up	up	correct
NTUS.US	Natus Medical Incorporated	20210226	25.99	26.71	25.45	25.91	290024	25.91	down	down	correct
NTWK.US	NetSol Technologies Inc	20210226	4.36	4.65	4.36	4.55	38000	4.55	up	up	correct
NUAN.US	Nuance Communications Inc	20210226	43.39	44.92	42.88	44.6	3164624	44.6	up	up	correct
NURO.US	NeuroMetrix Inc	20210226	3.47	3.73	3.34	3.6	157900	3.6	up	up	correct
NUVA.US	NuVasive Inc	20210226	58.44	62.41	56.93	60.33	1192898	60.33	up	up	correct
NUWE.US	Nuwellis Inc	20210226	7.91	7.91	7.28	7.5	117929	7.5	down	up	incorrect
NUZE.US	NuZee Inc	20210226	6.51	6.6	6.15	6.16	35700	6.16	down	down	correct
NVAX.US	Novavax Inc	20210226	225.5	233.4399	217.87	231.23	2025599	231.23	up	up	correct
NVCN.US	Neovasc Inc	20210226	1.51	1.56	1.4	1.42	3547700	1.42	down	up	incorrect
NVCR.US	NovoCure Limited	20210226	142.02	151.67	140	149.1	1726800	149.1	up	up	correct
NVDA.US	NVIDIA Corporation	20210226	550.1	554.18	534.44	548.58	12523260	137.0253	down	up	incorrect
NVEC.US	NVE Corporation	20210226	70	72	69.38	70.47	38949	67.6148	up	down	incorrect
NVEE.US	NV5 Global Inc	20210226	103.91	106.1	102.12	103.26	85674	103.26	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210226	51	52.914	51	52.914	1500	52.914	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210226	2.86	3.06	2.7754	2.9	88466	2.9	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210226	1.17	1.22	1.1	1.15	2186100	1.15	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210226	82.36	84.01	80.745	84	203799	84	up	up	correct
NVNO.US	enVVeno Medical Corp	20210226	7.5	7.5	6.88	7.13	822800	7.13	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20210226	0.37	0.384	0.35	0.375	39600	0.375	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210226	6.01	6.14	5.13	5.21	602800	5.21	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20210226	10.67	10.86	10.49	10.53	909000	10.53	down	down	correct
NWBI.US	Northwest Bancshares Inc	20210226	14.18	14.32	13.95	14.12	868084	13.52	down	down	correct
NWE.US	NorthWestern Corporation	20210226	59.73	60.58	58.48	58.48	477956	56.1477	down	down	correct
NWFL.US	Norwood Financial Corp	20210226	26.02	26.5	25.5	25.54	23367	24.773	down	down	correct
NWL.US	Newell Brands Inc	20210226	23.55	23.73	23.15	23.17	4531602	22.5412	down	down	correct
NWLI.US	National Western Life Group Inc	20210226	212	216.3812	204.92	208.83	6479	208.4894	down	up	incorrect
NWPX.US	Northwest Pipe Company	20210226	35.89	36.86	33.86	34.03	39600	34.03	down	up	incorrect
NWS.US	News Corporation	20210226	22.67	23.18	22.53	22.92	596176	22.7208	up	up	correct
NWSA.US	News Corporation	20210226	23.24	23.76	23.1	23.45	4359065	23.2534	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20210226	18.54	19.02	18.24	18.7	479465	18.7	up	up	correct
NXPI.US	NXP Semiconductors N.V	20210226	182.04	184.17	177.1248	182.55	2929054	180.5618	up	up	correct
NXST.US	Nexstar Media Group Inc	20210226	131.4046	140.7	131.27	137.55	659154	135.6929	up	up	correct
NXTC.US	NextCure Inc	20210226	11.72	11.745	10.96	11.36	176700	11.36	down	down	correct
NXTD.US	Nxt	20210226	1.75	1.835	1.58	1.65	5616945	16.5	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20210226	2.88	3.1	2.75	2.9	314000	2.9	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20210226	4.15	4.25	4.12	4.17	3459990	3.7976	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210226	24	24.15	23.85	24.15	12765	22.3535	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210226	24.43	24.432	24.02	24.33	7533	22.4993	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210226	24.026	24.195	23.96	24.1	3901	22.7423	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210226	2.7	2.81	2.58	2.61	141700	2.61	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210226	20.665	21.5	20.665	21.3	4897	21.3	up	up	correct
OAS.US	Oasis Petroleum Inc	20210226	55.74	58.3784	55.11	56.86	181126	53.773	up	up	correct
OBAS.US	Optibase Ltd	20210226	10.82	10.82	10.4	10.4	200	10.4	down	down	correct
OBCI.US	Ocean Bio	20210226	10.79	10.8565	10.43	10.45	15291	10.3337	down	down	correct
OBLG.US	Oblong Inc	20210226	4.36	4.44	3.9	4.11	392300	4.11	down	down	correct
OBNK.US	Origin Bancorp Inc	20210226	34.79	35.28	34.26	34.26	56689	33.951	down	down	correct
OBSV.US	ObsEva SA	20210226	3.93	4.03	3.68	3.9	3111400	3.9	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210226	29	29	29	29	0	28.3027
OCAXU.US	OCA Acquisition Corp	20210226	10.3	10.4	10.22	10.4	218300	10.4	up	up	correct
OCC.US	Optical Cable Corporation	20210226	3.83	3.9	3.67	3.7	21800	3.7	down	down	correct
OCCI.US	OFS Credit Company Inc	20210226	14.5	14.7994	14.45	14.5	23675	12.463
OCCIP.US	OFS Credit Company Inc	20210226	25.0973	25.15	25.01	25.13	2816	23.8818	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210226	17.53	17.84	17.26	17.3	1177000	17.3	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210226	22.29	22.765	21.57	21.73	412499	21.2196	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210226	27.29	27.29	27.15	27.22	1200	25.9783	down	down	correct
OCG.US	Oriental Culture Holding LTD	20210226	4.12	4.2	3.76	3.91	659100	3.91	down	down	correct
OCGN.US	Ocugen Inc	20210226	8.05	11.95	7.62	10.95	95345200	10.95	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210226	6.13	6.19	6.1	6.15	435354	5.6808	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210226	18.12	18.95	17.62	18.34	683893	18.34	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210226	10.72	11.17	9.82	10.61	80630	10.61	down	down	correct
OCX.US	OncoCyte Corporation	20210226	5.24	5.59	4.92	4.92	950200	4.92	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20210226	215.99	218.75	214.02	214.77	722751	214.1493	down	down	correct
ODP.US	The ODP Corporation	20210226	39.8	40.62	38.27	38.27	739090	38.27	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210226	20.43	21.25	19.51	21.05	301500	21.05	up	up	correct
OEG.US	Orbital Energy Group Inc	20210226	6.19	6.46	5.83	6.2	2223300	6.2	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210226	10.32	10.32	10.19	10.25	155600	10.25	down	down	correct
OESX.US	Orion Energy Systems Inc	20210226	8.54	8.59	7.86	8.4	483600	8.4	down	down	correct
OFED.US	Oconee Federal Financial Corp	20210226	25	25	25	25	1307	24.6738
OFIX.US	Orthofix Medical Inc	20210226	46.01	48.06	45.95	46.51	132800	46.51	up	up	correct
OFLX.US	Omega Flex Inc	20210226	155.06	178	155.06	172.5	35118	171.0613	up	up	correct
OFS.US	OFS Capital Corporation	20210226	7.51	7.8656	7.51	7.76	23055	7.087	up	up	correct
OFSSG.US	OFS Capital Corporation	20210226	25.845	25.845	25.845	25.845	300	24.6771
OFSSI.US	OFSSI	20210226	25.3	25.5	25.145	25.5	5200	24.3997	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20210226	3.04	3.21	2.92	3.03	11149500	3.03	down	down	correct
OIIM.US	O2Micro International Limited	20210226	7.44	7.99	7.35	7.75	303200	7.75	up	up	correct
OKTA.US	Okta Inc	20210226	264.51	266.209	255.26	261.45	1327700	261.45	down	down	correct
OLB.US	The OLB Group Inc	20210226	6.04	6.32	5.6	5.7	70778	5.7	down	down	correct
OLED.US	Universal Display Corporation	20210226	212.2	213.83	205	211.69	483335	210.8229	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210226	82.26	83.75	81.32	82.68	1332500	82.68	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210226	41.69	42.68	39.01	39.92	121500	39.92	down	down	correct
OM.US	Outset Medical Inc	20210226	49.38	50.55	47.71	49.79	216300	49.79	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210226	46.41	47.03	46.12	46.46	47029	44.6998	up	up	correct
OMCL.US	Omnicell Inc	20210226	127.71	129	124.67	126.9	229620	126.9	down	down	correct
OMEG.US	Omega Alpha SPAC	20210226	10.55	10.66	10.48	10.55	42500	10.55
OMER.US	Omeros Corporation	20210226	19.7	20.53	19.24	19.94	1158022	19.94	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210226	7.01	7.39	6.96	7.22	37300	7.22	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20210226	17.861	19.25	17.56	19.15	706793	17.3711	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210226	7.25	8	7.25	8	11800	8	up	up	correct
ON.US	ON Semiconductor Corporation	20210226	38.495	40.62	37.77	40.27	9916316	40.27	up	up	correct
ONB.US	Old National Bancorp	20210226	18.31	18.63	18.13	18.13	843560	17.7061	down	down	correct
ONCR.US	Oncorus Inc	20210226	16.65	16.98	15.21	15.8	228600	15.8	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20210226	5.54	5.64	5.23	5.5	168700	5.5	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210226	6.8	6.98	6.27	6.53	1022600	6.53	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210226	3.41	3.44	3.12	3.21	1837400	3.21	down	down	correct
ONDS.US	Ondas Holdings Inc	20210226	12.64	13.36	12.267	12.47	495400	12.47	down	up	incorrect
ONEM.US	1Life Healthcare Inc	20210226	49.66	51.5	46.78	47.51	2157500	47.51	down	down	correct
ONEW.US	OneWater Marine Inc	20210226	36.465	37.47	35.1	35.61	86100	34.1106	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20210226	1.31	1.37	1.2	1.25	2468531	18.75	down	down	correct
ONVO.US	Organovo Holdings Inc	20210226	13.48	13.76	12.3	12.75	484700	12.75	down	up	incorrect
OPBK.US	OP Bancorp	20210226	9.43	9.4467	9.12	9.19	101080	8.9766	down	down	correct
OPCH.US	Option Care Health Inc	20210226	19.15	19.71	18.53	19.19	776800	19.19	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210226	29.118	29.3	26.65	28.02	9631000	28.02	down	down	correct
OPGN.US	OpGen Inc	20210226	2.37	2.46	2.21	2.29	1634000	2.29	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20210226	3.85	4.05	3.55	3.75	155200	3.75	down	up	incorrect
OPI.US	Office Properties Income Trust	20210226	25.82	25.92	25.1	25.29	264711	24.3305	down	down	correct
OPINL.US	Office Properties Income Trust	20210226	25.49	25.52	25.37	25.52	34200	24.4158	up	up	correct
OPK.US	OPKO Health Inc	20210226	4.63	4.66	4.43	4.5	6653300	4.5	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20210226	12.89	13.21	12.35	12.66	30000	12.66	down	down	correct
OPOF.US	Old Point Financial Corporation	20210226	19.3	20.46	19.3	20.32	26789	19.872	up	up	correct
OPRA.US	Opera Limited	20210226	12.61	12.7	11.01	12.06	349600	12.06	down	down	correct
OPRT.US	Oportun Financial Corporation	20210226	16.49	16.75	15.94	16.32	58100	16.32	down	down	correct
OPRX.US	OptimizeRx Corporation	20210226	56.04	58.06	52.2	53.18	326934	53.18	down	down	correct
OPT.US	Opthea Limited	20210226	9.81	10.02	9.05	9.45	70883	9.45	down	up	incorrect
OPTN.US	OptiNose Inc	20210226	4.09	4.11	3.87	3.88	520900	3.88	down	down	correct
ORGN.US	Origin Materials Inc	20210226	11.25	11.29	10.52	10.88	4902720	10.88	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210226	14.75	15.99	14.19	15.21	795100	15.21	up	up	correct
ORGS.US	Orgenesis Inc	20210226	7	7.02	6.65	6.69	171000	6.69	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20210226	35.18	35.18	32.01	32.4	319500	32.4	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210226	449.2	452.55	446.19	447.33	745150	447.33	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210226	9.15	9.43	8.5	8.91	340951	8.91	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210226	19.61	19.98	19.31	19.48	26065	19.024	down	down	correct
ORTX.US	Orchard Therapeutics plc	20210226	7	7.03	6.52	6.97	1153400	6.97	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20210226	3.4481	3.5	3.4481	3.5	51	17.5	up	up	correct
OSBC.US	Old Second Bancorp Inc	20210226	11.79	12.3	11.57	11.97	125182	11.8299	up	up	correct
OSIS.US	OSI Systems Inc	20210226	96.39	96.95	94.07	94.62	135100	94.62	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210226	3.96	4.04	3.78	3.8	635300	3.8	down	down	correct
OSPN.US	OneSpan Inc	20210226	23.96	24.25	23.03	23.36	429811	23.36	down	down	correct
OSS.US	One Stop Systems Inc	20210226	7.024	7.108	6.15	6.45	606600	6.45	down	up	incorrect
OSTK.US	Overstock.com Inc	20210226	70	72.55	66.61	67.17	2950050	67.17	down	down	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210226	10.15	10.15	10	10.07	309500	10.07	down	down	correct
OSUR.US	OraSure Technologies Inc	20210226	10.57	10.79	10.25	10.6	1270390	10.6	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20210226	11.26	11.47	10.738	10.91	627900	10.91	down	down	correct
OTEL.US	Otelco Inc	20210226	11.56	11.57	11.56	11.57	1900	11.57	up	up	correct
OTEX.US	Open Text Corporation	20210226	45.3	45.3	44.54	44.57	541233	43.7994	down	down	correct
OTIC.US	Otonomy Inc	20210226	2.87	2.96	2.695	2.915	1973400	2.915	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20210226	2.08	2.23	1.97	2.17	1598300	2.17	up	down	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210226	1.03	1.06	0.9802	1.03	21989	1.03
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210226	11.33	11.5	10.7	11.41	753800	11.41	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210226	1.95	1.95	1.71	1.86	305711	1.86	down	down	correct
OTRA.US	OTR Acquisition Corp	20210226	10.2	10.32	10.15	10.25	32500	10.25	up	up	correct
OTRAU.US	OTR Acquisition Corp	20210226	10.57	10.613	10.27	10.27	2500	10.27	down	down	correct
OTRAW.US	OTR Acquisition Corp	20210226	1.2	1.2	0.93	1.1	63383	1.1	down	down	correct
OTRK.US	Ontrak Inc	20210226	62.36	64.77	56	58.94	673207	58.94	down	down	correct
OTRKP.US	Ontrak Inc	20210226	24.92	24.95	24.75	24.93	8900	22.8586	up	down	incorrect
OTTR.US	Otter Tail Corporation	20210226	41.41	41.67	40.46	40.52	142784	39.6603	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20210226	25.29	25.8	24.2	24.29	7381	23.6837	down	down	correct
OVID.US	Ovid Therapeutics Inc	20210226	2.91	3.04	2.8	2.95	1183300	2.95	up	up	correct
OVLY.US	Oak Valley Bancorp	20210226	16.64	17.5716	16	16.16	5784	16.0263	down	down	correct
OWSCX.US	OWSCX	20210226	20.96	20.96	20.96	20.96	0	20.3719
OXBR.US	Oxbridge Re Holdings Limited	20210226	3.26	3.26	2.91	2.93	301593	2.93	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210226	0.17	0.1815	0.1556	0.1564	122472	0.1564	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210226	6.3	6.34	6.2	6.25	856271	5.6907	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20210226	25	25.018	24.95	24.9992	8404	23.6454	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210226	24.05	24.077	23.92	23.99	23300	22.7763	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210226	3.91	3.91	3.77	3.82	310076	3.5378	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20210226	25.2	25.345	25.2	25.345	3800	24.2067	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210226	19.82	20.491	19.23	19.81	61500	19.81	down	up	incorrect
OZK.US	Bank OZK	20210226	41.002	41.76	40.1	41.22	873546	40.3699	up	up	correct
OZON.US	Ozon Holdings PLC	20210226	57.8	60.75	56.02	59.35	1442900	59.35	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210226	8.74	8.83	8.35	8.44	8028694	7.9932	down	down	correct
PAAS.US	Pan American Silver Corp	20210226	34.21	34.67	32.6	33.02	3908487	32.6951	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20210226	31.59	33.49	30.15	30.57	6521378	30.57	down	up	incorrect
PACW.US	PacWest Bancorp	20210226	36.64	37.04	35.475	36.24	1224838	35.6384	down	down	correct
PACXU.US	Pioneer Merger Corp	20210226	10.6	10.73	10.38	10.5	291200	10.5	down	up	incorrect
PAE.US	PAE Incorporated	20210226	8.19	8.36	7.96	8.17	432600	8.17	down	down	correct
PAEWW.US	PAE Incorporated	20210226	2.11	2.33	2.11	2.25	1575	2.25	up	up	correct
PAGP.US	Plains GP Holdings L.P	20210226	8.97	9.07	8.51	8.62	4466422	8.1866	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210226	20.95	21.91	20.72	21.57	304409	21.1422	up	up	correct
PAIC.US	Petra Acquisition Inc	20210226	10.25	10.254	10.25	10.25	8800	10.25
PAICU.US	Petra Acquisition Inc	20210226	11.25	11.25	10.97	11.1	8300	11.1	down	down	correct
PAICW.US	Petra Acquisition Inc	20210226	1.06	1.06	0.9201	0.99	70682	0.99	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210226	2	2	2	2	200	2
PANA.US	Panacea Acquisition Corp. II	20210226	10.4	10.4	9.9	10.03	606808	10.03	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210226	2.98	3.03	2.92	3.005	55134	2.9326	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210226	362.83	363.7499	353.185	358.31	1710662	358.31	down	up	incorrect
PAQCU.US	Provident Acquisition Corp	20210226	11	11.044	10.58	10.685	101100	10.685	down	down	correct
PASG.US	Passage Bio Inc	20210226	18.13	18.34	16.91	18.02	292200	18.02	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20210226	10.2599	10.52	10.2599	10.41	8421	7.7544	up	up	correct
PATK.US	Patrick Industries Inc	20210226	80.29	81.31	77.93	78.93	195442	78.1418	down	down	correct
PAVM.US	PAVmed Inc	20210226	4.5	4.59	4.11	4.2	4968600	4.2	down	down	correct
PAVMW.US	PAVmed Inc	20210226	1.34	1.35	1.09	1.15	35400	1.15	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210226	2.93	2.95	2.58	2.71	72881	2.71	down	down	correct
PAX.US	Patria Investments Limited	20210226	19.73	20.005	19.01	19.35	270400	18.5353	down	down	correct
PAYA.US	Paya Holdings Inc	20210226	11.81	12.39	11.55	12.06	1899000	12.06	up	up	correct
PAYS.US	PaySign Inc	20210226	4.76	4.8	4.37	4.53	647400	4.53	down	down	correct
PAYX.US	Paychex Inc	20210226	91.11	92	90.32	91.07	2407280	89.4649	down	down	correct
PBCT.US	People's United Financial Inc	20210226	17.86	18.24	17.57	17.94	10706570	17.3771	up	up	correct
PBCTP.US	People's United Financial Inc	20210226	26.88	27.25	26.365	27.11	27003	26.1189	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20210226	10.881	11.37	10.8	10.8	14400	10.8	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20210226	14.5	14.85	14.5	14.85	1385	14.6548	up	up	correct
PBIP.US	Prudential Bancorp Inc	20210226	13.86	14.041	13.55	13.55	16243	13.2897	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20210226	4.47	4.48	4.25	4.36	94800	4.36	down	down	correct
PBPB.US	Potbelly Corporation	20210226	5.1	5.19	4.9217	4.99	158681	4.99	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210226	3.67	3.97	3.5	3.51	217200	3.51	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210226	10.9	11.06	9.92	9.96	448700	9.96	down	down	correct
PCAR.US	PACCAR Inc	20210226	92.84	93.2	90.84	90.99	2709010	88.4312	down	down	correct
PCB.US	PCB Bancorp	20210226	13.94	14.06	13.81	13.93	72629	13.6847	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20210226	51.49	51.69	50.255	50.75	829537	45.9015	down	down	correct
PCOM.US	Points International Ltd	20210226	15.48	15.92	15.37	15.75	27000	15.75	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210226	75.05	75.74	71.89	73.5	501739	73.5	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20210226	10.61	11.537	10.3	11.42	207000	11.42	up	up	correct
PCSB.US	PCSB Financial Corporation	20210226	16.25	16.52	16.16	16.16	27839	16.0023	down	down	correct
PCT.US	PureCycle Technologies Inc	20210226	22.96	24.49	19.89	24	371989	24	up	up	correct
PCTI.US	PCTEL Inc	20210226	7.33	7.68	7.1	7.56	317966	7.371	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210226	192.05	194.19	186.08	191.19	280228	191.19	down	down	correct
PCVX.US	Vaxcyte Inc	20210226	25.23	25.53	23.07	23.56	456000	23.56	down	up	incorrect
PCYG.US	Park City Group Inc	20210226	6.435	6.435	5.85	6.08	54300	6.08	down	down	correct
PCYO.US	Pure Cycle Corporation	20210226	11.87	11.9199	11.72	11.76	80303	11.76	down	down	correct
PDCE.US	PDC Energy Inc	20210226	35	36.01	34.09	34.95	1650213	34.3121	down	down	correct
PDCO.US	Patterson Companies Inc	20210226	30.84	31.6191	30.27	31.06	720511	30.3029	up	up	correct
PDD.US	Pinduoduo Inc	20210226	169.46	174.32	166.22	171.16	8317300	171.16	up	up	correct
PDEX.US	Pro	20210226	26.32	26.41	24.65	24.65	40000	24.65	down	down	correct
PDFS.US	PDF Solutions Inc	20210226	18.08	18.53	17.81	18.36	244304	18.36	up	up	correct
PDLB.US	PDL Community Bancorp	20210226	10.63	10.8	10.17	10.18	7100	10.18	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20210226	4.45	4.52	4.03	4.06	420100	4.06	down	up	incorrect
PDSKX.US	PDSKX	20210226	26	26	26	26	0	25.3856
PDSRX.US	PDSRX	20210226	25.95	25.95	25.95	25.95	0	25.3843
PDSYX.US	PDSYX	20210226	26.09	26.09	26.09	26.09	0	25.474
PEBK.US	Peoples Bancorp of North Carolina Inc	20210226	24.36	24.36	23.21	23.38	8017	22.7991	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20210226	31.54	31.9	30.6563	31.14	76720	30.0967	down	up	incorrect
PEGA.US	Pegasystems Inc	20210226	131.49	134.5	130.76	132.35	222676	132.2208	up	down	incorrect
PENN.US	Penn National Gaming Inc	20210226	115.25	118.415	110.6	115.78	5822293	115.78	up	up	correct
PEP.US	PepsiCo Inc	20210226	130.57	130.87	128.57	129.19	8329044	125.5231	down	down	correct
PERI.US	Perion Network Ltd	20210226	19.58	20.5	18.77	19.85	1327442	19.85	up	up	correct
PESI.US	Perma	20210226	6.73	7.05	6.66	6.96	27300	6.96	up	up	correct
PETQ.US	PetIQ Inc	20210226	37.35	37.98	33	34.47	731200	34.47	down	up	incorrect
PETS.US	PetMed Express Inc	20210226	36.35	37.6494	34.29	34.71	827599	33.6693	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210226	10.5	10.5	10.5	10.5	1500	10.5
PETZ.US	TDH Holdings Inc	20210226	3.43	3.97	3.16	3.16	862100	3.16	down	down	correct
PFALX.US	PFALX	20210226	9.44	9.44	9.44	9.44	0	9.1034
PFBC.US	Preferred Bank	20210226	58.05	59.18	56.76	57.95	82071	56.9487	down	down	correct
PFC.US	Premier Financial Corp	20210226	31.42	31.4607	30.11	30.66	201422	29.8663	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210226	10.5	10.5	10.42	10.49	317400	10.49	down	down	correct
PFFLX.US	PFFLX	20210226	9.44	9.44	9.44	9.44	0	9.115
PFG.US	Principal Financial Group Inc	20210226	55.5735	57.65	55.5735	56.58	2289978	55.0319	up	up	correct
PFHD.US	Professional Holding Corp	20210226	15.795	17.35	15.59	16	201100	16	up	down	incorrect
PFIE.US	Profire Energy Inc	20210226	1.17	1.177	1.1	1.11	346300	1.11	down	up	incorrect
PFIN.US	P&F Industries Inc	20210226	6.85	6.85	6.55	6.55	7900	6.55	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210226	41.98	42.84	41.68	41.88	18256	40.8657	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210226	9.44	9.44	9.44	9.44	0	8.898
PFLT.US	PennantPark Floating Rate Capital Ltd	20210226	11.85	12.01	11.82	11.92	133586	11.0766	up	up	correct
PFMT.US	Performant Financial Corporation	20210226	1.24	1.4	1.24	1.35	562300	1.35	up	up	correct
PFSW.US	PFSweb Inc	20210226	7.21	7.36	6.66	7.02	142500	7.02	down	up	incorrect
PFX.US	Phenixfin Corporation	20210226	30.5	30.67	30	30.5	21836	30.5
PFXNL.US	PhenixFIN Corporation	20210226	25.275	25.325	25.275	25.3	1100	23.8178	up	up	correct
PGC.US	Peapack	20210226	27.69	28.61	27	27.51	82504	27.3881	down	up	incorrect
PGEN.US	Precigen Inc	20210226	8.27	8.5	8.03	8.44	1181069	8.44	up	down	incorrect
PGNY.US	Progyny Inc	20210226	43.45	44	40.62	42.09	1402400	42.09	down	down	correct
PGRWU.US	Progress Acquisition Corp	20210226	10.15	10.185	10.05	10.08	223300	10.08	down	down	correct
PHAR.US	Pharming Group NV	20210226	13.36	13.64	13.346	13.64	5100	13.64	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210226	3.95	4.02	3.76	3.88	167900	3.88	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210226	46.01	47.25	42.68	44.05	196700	44.05	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210226	4.6535	4.7588	4.23	4.35	128792	4.35	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210226	10.5	10.502	10.34	10.41	66500	10.41	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20210226	11.02	11.05	10.92	10.92	27100	10.92	down	down	correct
PHICW.US	Population Health Investment Co. Inc	20210226	1.76	1.8	1.6	1.8	40084	1.8	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210226	3.07	3.14	2.79	2.86	1249600	2.86	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210226	0.4501	0.462	0.3635	0.37	48409	0.37	down	up	incorrect
PHUN.US	Phunware Inc	20210226	1.78	1.92	1.7	1.8	3996300	1.8	up	down	incorrect
PHUNW.US	Phunware Inc	20210226	0.3799	0.424	0.3517	0.408	23439	0.408	up	up	correct
PHVS.US	Pharvaris N.V	20210226	38.94	40.421	35.69	37.99	116100	37.99	down	down	correct
PI.US	Impinj Inc	20210226	62.54	64.74	61.29	63.97	225000	63.97	up	up	correct
PIIVX.US	PIIVX	20210226	39.07	39.07	39.07	39.07	0	39.07
PINC.US	Premier Inc	20210226	33.64	34.17	33.61	33.82	435109	33.2771	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210226	2.82	2.87	2.66	2.72	293700	2.72	down	down	correct
PIXY.US	ShiftPixy Inc	20210226	3.1	3.12	2.9	3	248200	3	down	down	correct
PKBK.US	Parke Bancorp Inc	20210226	19.17	19.17	18.15	18.15	16996	17.7376	down	down	correct
PKOH.US	Park	20210226	34.12	34.12	32.1916	32.33	29489	31.8893	down	down	correct
PLAB.US	Photronics Inc	20210226	12.05	12.35	11.78	11.91	750983	11.91	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210226	39.51	41.46	38.43	40.61	1293677	40.61	up	up	correct
PLBC.US	Plumas Bancorp	20210226	25.37	26.04	25.01	25.01	4335	24.6799	down	down	correct
PLBY.US	PLBY Group Inc	20210226	13.2	13.42	12.5	13.18	545600	13.18	down	down	correct
PLCE.US	The Children's Place Inc	20210226	70.69	71.31	67.19	69.25	535313	69.25	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210226	1.16	1.21	1.1	1.11	667400	1.11	down	down	correct
PLL.US	Piedmont Lithium Inc	20210226	64.082	69.303	60.02	67.17	1150300	67.17	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20210226	83.73	86.125	82.64	85.13	306100	85.13	up	down	incorrect
PLPC.US	Preformed Line Products Company	20210226	76.25	77.34	73.36	73.36	10040	72.4955	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210226	39.01	39.21	32.55	33.09	175640	33.09	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210226	29.19	30.167	28.06	29.25	113900	29.25	up	up	correct
PLTK.US	Playtika Holding Corp	20210226	30.65	31.75	29.6	29.75	1831900	29.75	down	down	correct
PLUG.US	Plug Power Inc	20210226	44.68	49.81	44.51	48.38	55040400	48.38	up	up	correct
PLUS.US	ePlus inc	20210226	93.71	95.89	92.46	94.56	84384	47.28	up	up	correct
PLXP.US	PLx Pharma Inc	20210226	7.6	7.6599	7.24	7.43	89181	7.43	down	down	correct
PLXS.US	Plexus Corp	20210226	83.41	85.01	81.96	83.98	193206	83.98	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210226	6.91	7.26	6.85	7.17	1312500	7.17	up	up	correct
PMAAX.US	PMAAX	20210226	11.48	11.48	11.48	11.48	0	11.3379
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210226	0.0255	0.03	0.02	0.028	16263	42.0021	up	up	correct
PMD.US	Psychemedics Corporation	20210226	7.01	7.11	6.9003	7	18028	6.9507	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210226	1.46	1.53	1.36	1.4	241900	1.4	down	down	correct
PMFLX.US	PMFLX	20210226	11.48	11.48	11.48	11.48	0	11.3025
PMGMU.US	Priveterra Acquisition Corp	20210226	10.26	10.3	10.17	10.3	142283	10.3	up	up	correct
PMIFX.US	PMIFX	20210226	9.78	9.78	9.78	9.78	0	9.184
PMTS.US	CPI Card Group Inc. Common Stock	20210226	10.07	11.34	9.5	10.9	105400	10.9	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210226	36.78	39.3	36.48	37.63	62200	37.63	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20210226	10	10.87	10	10.87	500	10.87	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20210226	82.05	82.785	79.5888	81.17	442136	80.6997	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20210226	26.88	27.15	26.8	26.83	24900	25.6531	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210226	5.62	5.73	5.5	5.64	745034	5.2429	up	up	correct
PNNTG.US	PNNTG	20210226	25.43	25.44	25.3	25.3	7400	24.2907	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210226	48.25	48.59	46.8	46.8	1500	46.8	down	down	correct
PNT.US	POINT Biopharma Global Inc	20210226	14.45	15.3187	13.87	14.54	10499	14.54	up	up	correct
PNTG.US	The Pennant Group Inc	20210226	52	55.38	52	52.78	166600	52.78	up	up	correct
POAI.US	Predictive Oncology Inc	20210226	1.47	1.53	1.33	1.47	3057400	1.47
PODD.US	Insulet Corporation	20210226	265.81	270.27	258.305	259.1	698365	259.1	down	down	correct
POLA.US	Polar Power Inc	20210226	14.01	14.5	12.61	12.85	600100	12.85	down	down	correct
POOL.US	Pool Corporation	20210226	327.77	338.715	325.74	334.77	677110	332.5155	up	up	correct
POPM.US	PopMail.com Inc	20210226	0.0002	0.0002	0.0002	0.0002	0	0.0002
POSH.US	Poshmark Inc	20210226	57.78	60.13	56	58.06	358300	58.06	up	up	correct
POWI.US	Power Integrations Inc	20210226	85.48	89.36	84.54	88.37	382538	87.9952	up	up	correct
POWL.US	Powell Industries Inc	20210226	31.9	31.955	30.7	31.13	67613	30.3187	down	down	correct
POWRU.US	Powered Brands	20210226	10.45	10.47	10.25	10.3	444500	10.3	down	down	correct
POWW.US	AMMO Inc	20210226	7.3	7.42	6.82	6.99	1704000	6.99	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210226	40.23	41.21	39.71	40.3	452108	39.3628	up	up	correct
PPBT.US	Purple Biotech Ltd	20210226	4.78	4.96	4.5	4.75	347900	4.75	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210226	22.44	22.81	22.27	22.39	504900	22.39	down	up	incorrect
PPD.US	PPD Inc	20210226	35.5	35.61	33.73	35.06	1822700	35.06	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20210226	10.84	10.84	10.58	10.64	200400	10.64	down	down	correct
PPIH.US	Perma	20210226	7.01	7.01	6.61	6.61	13800	6.61	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20210226	6.47	6.6	5.8	6.03	324031	5.8802	down	down	correct
PPTA.US	Midas Gold Corp.	20210226	6.99	7.01	6.26	6.45	111200	6.45	down	up	incorrect
PRAA.US	PRA Group Inc	20210226	36.33	37.88	35.66	36.86	403576	36.86	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20210226	45.744	48.21	43.12	43.5	115700	43.5	down	up	incorrect
PRCH.US	Porch Group Inc	20210226	18.27	18.55	17.75	17.96	1599900	17.96	down	up	incorrect
PRDEX.US	PREDEX Funds	20210226	25.4	25.4	25.4	25.4	0	24.5988
PRDO.US	Perdoceo Education Corporation	20210226	12.79	13.28	12.67	12.87	394400	12.87	up	up	correct
PRFT.US	Perficient Inc	20210226	57.33	57.84	54.78	55.69	350637	55.69	down	down	correct
PRFX.US	PainReform Ltd	20210226	6.16	6.68	5.874	6.49	184200	6.49	up	down	incorrect
PRGS.US	Progress Software Corporation	20210226	44.17	44.17	42.45	42.54	410477	42.0683	down	down	correct
PRIM.US	Primoris Services Corporation	20210226	34	34.74	33.2601	33.47	646096	33.1758	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20210226	38.75	38.75	38.75	38.75	0	38.75
PRLD.US	Prelude Therapeutics Incorporated	20210226	65.5	69.7	61.46	62.33	139800	62.33	down	down	correct
PRLVX.US	PRLVX	20210226	38.46	38.46	38.46	38.46	0	38.46
PROC.US	Procaps Group S.A. Ordinary Shares	20210226	10.33	10.35	10.2	10.29	74200	10.29	down	down	correct
PROF.US	Profound Medical Corp	20210226	21.65	22.77	21.02	22.03	104500	22.03	up	up	correct
PROG.US	Progenity Inc	20210226	5.41	5.61	5.4	5.47	319900	5.47	up	up	correct
PROV.US	Provident Financial Holdings Inc	20210226	16.3	16.9	15.75	15.75	45108	15.3684	down	down	correct
PRPH.US	ProPhase Labs Inc	20210226	7.79	8	7.43	7.66	109850	7.2992	down	up	incorrect
PRPL.US	Purple Innovation Inc	20210226	36.596	37.49	35.38	36.79	657200	36.79	up	up	correct
PRPO.US	Precipio Inc	20210226	2.54	2.64	2.4	2.44	277400	2.44	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210226	4.48	4.64	4.258	4.57	541700	4.57	up	up	correct
PRSRU.US	Prospector Capital Corp	20210226	10.85	10.98	10.65	10.8	196200	10.8	down	down	correct
PRTA.US	Prothena Corporation plc	20210226	23.85	24.7399	22.26	22.32	451911	22.32	down	down	correct
PRTC.US	PureTech Health plc	20210226	54.735	54.735	54.735	54.735	0	54.735
PRTG.US	Portage Biotech Inc	20210226	37	37	34.101	34.11	7800	34.11	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20210226	8.5	9.23	8.5	9.08	35500	9.08	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210226	7.35	7.87	6.97	7.48	737800	7.48	up	down	incorrect
PRTS.US	CarParts.com Inc	20210226	17.25	18.18	17.22	17.73	1490400	17.73	up	up	correct
PRVB.US	Provention Bio Inc	20210226	12.93	13.5	12.25	12.72	1192000	12.72	down	down	correct
PSEC.US	Prospect Capital Corporation	20210226	7.225	7.41	7.2	7.29	2716970	6.7829	up	up	correct
PSHG.US	Performance Shipping Inc	20210226	6.35	6.45	5.9	5.9	67200	5.9	down	up	incorrect
PSMT.US	PriceSmart Inc	20210226	97.98	97.98	94.49	96.45	99276	96.0522	down	down	correct
PSNL.US	Personalis Inc	20210226	30.68	32.128	28.88	30.83	1702300	30.83	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210226	18.85	18.85	18.85	18.85	0	18.2396
PSTI.US	Pluristem Therapeutics Inc	20210226	6.19	6.49	5.8	6.34	508200	6.34	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210226	3.01	3.03	2.76	2.85	473100	2.85	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20210226	11.81	12.5	10.78	11.04	318796	11.04	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210226	1.45	1.59	1.33	1.4	742500	1.4	down	down	correct
PTC.US	PTC Inc	20210226	135.19	138.32	134.12	136.94	1150988	136.94	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210226	54.41	57.68	54	57.1	972410	57.1	up	up	correct
PTDEX.US	PREDEX	20210226	25.51	25.51	25.51	25.51	0	24.7523
PTE.US	PolarityTE Inc	20210226	1.3	1.38	1.22	1.29	3981892	1.29	down	down	correct
PTEN.US	Patterson	20210226	7.43	7.54	6.86	7.4	2571431	7.3242	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20210226	24.5	24.72	23.35	23.57	434200	23.57	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210226	10.32	10.4	10.26	10.39	283100	10.39	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210226	10.72	10.75	10.53	10.53	42400	10.53	down	down	correct
PTICW.US	PropTech Investment Corporation II	20210226	1.72	1.72	1.15	1.36	115300	1.36	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210226	5.65	5.65	5.65	5.65	415	5.65
PTMN.US	Portman Ridge Finance Corporation	20210226	20.5	20.7	19.9	20.2	134400	18.7742	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210226	4.73	5.3	4.73	5	8900	5	up	up	correct
PTON.US	Peloton Interactive Inc	20210226	118.21	121.78	114.61	120.47	8635500	120.47	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210226	3.55	3.825	3.23	3.33	94200	3.33	down	down	correct
PTRA.US	Proterra Inc	20210226	21.07	21.7057	19.51	20.79	1477536	20.79	down	down	correct
PTRAW.US	Proterra Inc	20210226	7.39	7.39	6.5	6.8	264100	6.8	down	down	correct
PTRS.US	Partners Bancorp	20210226	7.15	7.19	7.06	7.11	26819	7.0224	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20210226	58.85	59.2499	57.99	57.99	2129	28.995	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20210226	14.7	15.15	13.72	13.98	621000	13.6865	down	down	correct
PUBM.US	PubMatic Inc	20210226	66.14	70.71	62.01	64.81	1018833	64.81	down	up	incorrect
PUCKU.US	Goal Acquisitions Corp	20210226	10.45	10.46	10.41	10.44	134316	10.44	down	down	correct
PULM.US	Pulmatrix Inc	20210226	1.65	1.68	1.47	1.54	3417600	1.54	down	down	correct
PUYI.US	Puyi Inc	20210226	6.063	6.063	6.06	6.06	400	6.06	down	down	correct
PVAC.US	Penn Virginia Corporation	20210226	14.92	15.01	13.8	14.64	414100	14.64	down	down	correct
PVBC.US	Provident Bancorp Inc	20210226	12.29	12.47	12.2	12.25	47063	12.1663	down	down	correct
PWDEX.US	PREDEX	20210226	25.51	25.51	25.51	25.51	0	24.7523
PWFL.US	PowerFleet Inc	20210226	8.12	8.28	7.79	7.87	185783	7.87	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210226	24.57	24.7467	23.66	23.83	16816	22.6541	down	down	correct
PWP.US	Perella Weinberg Partners	20210226	10.6	10.67	10.56	10.6	423800	10.4864
PXLW.US	Pixelworks Inc	20210226	3.7	3.76	3.51	3.59	619000	3.59	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20210226	1.44	1.44	1.25	1.25	964000	1.25	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20210226	22	22	22	22	0	20.4178
PXSAW.US	Pyxis Tankers Inc	20210226	0.5697	0.5697	0.5209	0.5251	20733	0.5251	down	up	incorrect
PYPD.US	PolyPid Ltd	20210226	10.79	11.89	10.75	11.16	108800	11.16	up	up	correct
PYPL.US	PayPal Holdings Inc	20210226	257.45	261.86	253.114	259.85	11908300	259.85	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210226	7.23	7.5624	6.35	7.3218	285577	7.3218	up	down	incorrect
PZZA.US	Papa John's International Inc	20210226	90	93.7499	88.45	90.19	839515	89.4977	up	down	incorrect
QADA.US	QAD Inc	20210226	64.13	65.4	63.26	64.2	40021	64.0836	up	up	correct
QADB.US	QAD Inc	20210226	46	46.0027	46	46.0027	492	45.9156	up	up	correct
QCOM.US	QUALCOMM Incorporated	20210226	136.76	138.15	134.7	136.19	11772560	133.7252	down	down	correct
QCRH.US	QCR Holdings Inc	20210226	42.25	42.72	41.4	41.4	95329	41.2024	down	down	correct
QDEL.US	Quidel Corporation	20210226	167.65	170.476	162.83	164.26	825442	164.26	down	down	correct
QFIN.US	360 DigiTech Inc	20210226	23.57	24.8281	22.92	23.43	2958412	23.1137	down	up	incorrect
QH.US	Quhuo Limited	20210226	7.15	7.49	6.82	6.98	110000	6.98	down	down	correct
QIWI.US	QIWI plc	20210226	10.97	10.98	10.67	10.69	339718	9.4979	down	down	correct
QK.US	Q&K International Group Limited	20210226	2.74	2.88	2.55	2.59	76700	2.59	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20210226	3.36	3.45	3.2	3.29	955100	3.29	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210226	5.86	5.86	5.4	5.5	180900	5.5	down	up	incorrect
QLYS.US	Qualys Inc	20210226	98.14	99.5	96.455	97.16	472364	97.16	down	down	correct
QMCO.US	Quantum Corporation	20210226	8.07	8.56	7.87	8.34	406700	8.34	up	down	incorrect
QNST.US	QuinStreet Inc	20210226	23.28	23.93	23.035	23.89	439733	23.89	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210226	26.2	26.9	26.0505	26.5	319436	24.9185	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20210226	3.01	3.13	2.95	3.01	63800	3.01
QRTEA.US	Qurate Retail Inc	20210226	12.8794	12.8794	11.62	12.42	6878882	10.9171	down	down	correct
QRTEB.US	Qurate Retail Inc	20210226	13.38	13.38	11.75	12.44	4480	11.0202	down	down	correct
QRTEP.US	Qurate Retail Inc	20210226	98.74	98.95	98.425	98.62	191900	93.2488	down	down	correct
QRVO.US	Qorvo Inc	20210226	170.93	176.39	168.5	174.73	1419495	174.73	up	down	incorrect
QS.US	WT	20210226	58.1	59.98	53.0631	54.93	11148207	54.93	down	down	correct
QTNT.US	Quotient Limited	20210226	4.65	4.65	4.43	4.49	923100	4.49	down	down	correct
QTRX.US	Quanterix Corporation	20210226	74.55	77.91	72.25	75.75	515700	75.75	up	up	correct
QTT.US	Qutoutiao Inc	20210226	3.44	3.745	3.4	3.49	7028940	34.9	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210226	9.22	9.25	8.8	8.85	91100	8.85	down	down	correct
QUIK.US	QuickLogic Corporation	20210226	7.31	9.26	7.08	8.9	903100	8.9	up	up	correct
QUMU.US	Qumu Corporation	20210226	9	9.44	8.8	8.97	94400	8.97	down	down	correct
QURE.US	uniQure N.V	20210226	37.22	37.24	35.32	36.7	452688	36.7	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20210226	12.96	13.3	12.35	12.8	381400	12.8	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210226	12.16	12.7	12.08	12.38	79700	12.38	up	up	correct
RAIL.US	FreightCar America Inc	20210226	3.46	3.68	3.2	3.395	195877	3.395	down	down	correct
RAND.US	Rand Capital Corporation	20210226	16.3	17.04	15.52	16.91	13953	16.6128	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20210226	19.07	19.77	18.02	18.15	119600	18.15	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210226	138.06	142.29	134.53	141.54	433921	141.54	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20210226	1.25	1.26	1.18	1.19	269400	1.19	down	down	correct
RAVN.US	Raven Industries Inc	20210226	39.76	40.5525	38.63	39.2	281576	39.2	down	down	correct
RBB.US	RBB Bancorp	20210226	19.29	19.39	18.67	18.8	49058	18.4949	down	down	correct
RBBN.US	Ribbon Communications Inc	20210226	8.9	9.25	8.45	8.64	1672334	8.64	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20210226	42.99	43.1	42.04	42.04	47426	40.9972	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20210226	10.11	10.49	10.07	10.18	9200	10.18	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210226	9.6	9.75	9.6	9.75	4200	9.75	up	down	incorrect
RBNC.US	Reliant Bancorp Inc	20210226	22.56	22.7	21.75	22.11	35954	21.8473	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210226	4.785	5.65	4.71	5.1	25747	5.1	up	down	incorrect
RCEL.US	AVITA Medical Inc	20210226	23.2	23.27	21.6	21.74	268134	21.74	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210226	10.199	10.209	10.15	10.17	55300	10.17	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20210226	10.97	10.97	10.6	10.67	21500	10.67	down	down	correct
RCHGW.US	Recharge Acquisition Corp	20210226	1.48	1.48	1.1966	1.25	94545	1.25	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210226	10.81	10.81	10.81	10.81	0	10.125
RCICX.US	Resource Credit Income Fund Class C	20210226	10.92	10.92	10.92	10.92	0	10.3089
RCII.US	Rent	20210226	52.505	58.52	52.25	57.76	1352178	56.4437	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210226	10.84	10.84	10.84	10.84	0	10.1546
RCILX.US	RCILX	20210226	10.81	10.81	10.81	10.81	0	10.1618
RCIWX.US	Resource Credit Income Fund Class W Shar	20210226	10.81	10.81	10.81	10.81	0	10.1618
RCKT.US	Rocket Pharmaceuticals Inc	20210226	51.94	56.25	50.04	55.58	490100	55.58	up	down	incorrect
RCKY.US	Rocky Brands Inc	20210226	40.54	44.05	40.38	43.59	92121	43.0224	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210226	10.19	10.2	10.15	10.18	369500	10.18	down	down	correct
RCM.US	R1 RCM Inc	20210226	28	28.375	27.45	27.64	960546	27.64	down	down	correct
RCMT.US	RCM Technologies Inc	20210226	4.11	4.18	3.81	3.97	582300	3.97	down	down	correct
RCON.US	Recon Technology Ltd	20210226	2.22	2.26	2.08	2.18	333700	2.18	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210226	3.7	3.7	3.15	3.39	7612	8.475	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210226	10.211	10.211	10.05	10.13	95700	10.13	down	down	correct
RDCM.US	RADCOM Ltd	20210226	9.9	10.09	9.75	9.95	53900	9.95	up	down	incorrect
RDFN.US	Redfin Corporation	20210226	76.1	79.87	73.79	75.74	2766100	75.74	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20210226	10.02	10.2	9.3	9.5	274983	9.5	down	up	incorrect
RDI.US	Reading International Inc	20210226	7.5	7.5	7.2	7.32	29300	7.32	down	down	correct
RDIB.US	Reading International Inc	20210226	22	22	22	22	0	22
RDNT.US	RadNet Inc	20210226	18.77	19.1	18.41	18.44	216041	18.44	down	down	correct
RDUS.US	Radius Health Inc	20210226	19.05	19.19	18.0001	18.61	401541	18.61	down	down	correct
RDVT.US	Red Violet Inc	20210226	23.8	23.893	23.02	23.2	47800	23.2	down	down	correct
RDWR.US	Radware Ltd	20210226	26.2	26.98	25.74	26.06	345667	26.06	down	down	correct
REAL.US	The RealReal Inc	20210226	24.6	26.05	23.9	25.54	1337400	25.54	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210226	2.12	2.1476	1.96	1.98	134476	1.98	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210226	5.88	5.97	5.77	5.9	8500	5.9	up	down	incorrect
REE.US	REE Automotive Ltd.	20210226	11.09	11.45	10.61	11.14	453700	11.14	up	down	incorrect
REEAW.US	REE Automotive Equity Warrant	20210226	2.49	2.5	2.1	2.26	265800	2.26	down	down	correct
REED.US	Reed's Inc	20210226	1.13	1.14	1.02	1.05	800500	1.05	down	down	correct
REFR.US	Research Frontiers Incorporated	20210226	4	4.29	3.93	4.03	213900	4.03	up	up	correct
REG.US	Regency Centers Corporation	20210226	54.85	55.2	53.8025	54.78	1696742	52.8209	down	down	correct
REGI.US	Renewable Energy Group Inc	20210226	82.06	92.2981	76.4	77.77	2395738	77.77	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210226	455.84	457.17	445.566	450.57	1193692	450.57	down	down	correct
REKR.US	Rekor Systems Inc	20210226	15.8	16.43	15.129	15.46	427100	15.46	down	down	correct
RELI.US	Reliance Global Group Inc	20210226	4.86	4.86	4.18	4.22	200073	4.22	down	down	correct
RELIW.US	Reliance Global Group Inc	20210226	1.08	1.18	0.99	1	10688	1	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20210226	6.19	6.35	6.14	6.27	42466	6.1412	up	down	incorrect
REPH.US	Recro Pharma Inc	20210226	3.98	3.98	3.335	3.43	3286600	3.43	down	down	correct
REPL.US	Replimune Group Inc	20210226	35.1	35.81	33.33	34.63	288300	34.63	down	down	correct
RESN.US	Resonant Inc	20210226	5.06	5.36	4.8	5.11	1453800	5.11	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20210226	122.66	125.09	118.915	122.26	216700	122.26	down	down	correct
RETO.US	ReTo Eco	20210226	1.8	1.86	1.63	1.74	1138600	1.74	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210226	27.83	27.86	27.27	27.61	755900	26.985	down	down	correct
RFIL.US	RF Industries Ltd	20210226	5.89	5.89	5.63	5.84	24000	5.84	down	down	correct
RGCO.US	RGC Resources Inc	20210226	22.65	23	22.65	22.71	26097	22.1728	up	up	correct
RGEN.US	Repligen Corporation	20210226	206.5135	214.48	206.5135	212.39	345867	212.39	up	up	correct
RGLD.US	Royal Gold Inc	20210226	105	105.4799	102.83	103.71	711397	102.824	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20210226	1.3	1.34	1.21	1.24	2819200	1.24	down	down	correct
RGNX.US	REGENXBIO Inc	20210226	40.1	41.33	38.973	40.91	428200	40.91	up	up	correct
RGP.US	Resources Connection Inc	20210226	12.93	13.09	12.76	12.76	134100	12.4308	down	down	correct
RIBT.US	RiceBran Technologies	20210226	1.13	1.15	0.957	0.9605	1283481	0.9605	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210226	60.79	64.85	58.885	64.25	79599	64.0972	up	up	correct
RIDE.US	Lordstown Motors Corp	20210226	19.542	19.99	18.35	19.34	6120500	19.34	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210226	4.27	4.29	4.04	4.15	4528400	4.15	down	down	correct
RILY.US	B. Riley Financial Inc	20210226	62.88	67.93	62.5	65.82	540474	60.8442	up	up	correct
RILYM.US	RILYM	20210226	25.11	25.59	25.11	25.59	8000	24.4259	up	up	correct
RILYN.US	B. Riley Financial Inc	20210226	25.35	25.64	25.21	25.64	11200	24.4696	up	up	correct
RILYP.US	B. Riley Financial Inc	20210226	26.07	26.39	25.84	25.855	12000	24.6415	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210226	25.42	25.598	25.26	25.49	40900	24.378	up	up	correct
RIOT.US	Riot Blockchain Inc	20210226	41.99	47.75	40.55	43.74	23740700	43.74	up	up	correct
RIVE.US	Riverview Financial Corporation	20210226	9	9.6	8.99	9.5	33700	9.5	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210226	3.19	3.2	3.035	3.17	561800	3.17	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210226	42.61	43.58	39.88	41.27	490800	41.27	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210226	34.04	34.08	33	33.34	66947	33.34	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210226	13.33	13.54	13.08	13.08	15000	12.3924	down	down	correct
RMBL.US	RumbleON Inc	20210226	36.62	37.16	34.3	36.13	14600	36.13	down	down	correct
RMBS.US	Rambus Inc	20210226	21.16	21.28	20.62	20.98	715681	20.98	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210226	5.47	5.48	4.82	5.29	104701	5.29	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20210226	10.605	10.78	10.46	10.5	659400	10.5	down	down	correct
RMNI.US	Rimini Street Inc	20210226	7.54	7.86	7.36	7.77	289500	7.77	up	up	correct
RMR.US	The RMR Group Inc	20210226	41.01	41.185	39.27	40.19	60924	33.394	down	down	correct
RMRM.US	RMR Mortgage Trust	20210226	12.15	12.15	12.04	12.11	17900	11.6498	down	down	correct
RMTI.US	Rockwell Medical Inc	20210226	1.4	1.45	1.34	1.35	1187300	1.35	down	down	correct
RNA.US	Avidity Biosciences Inc	20210226	25.62	26.7099	23.81	24.13	744167	24.13	down	down	correct
RNDB.US	Randolph Bancorp Inc	20210226	19.85	20.32	19.553	19.9	21496	19.7856	up	up	correct
RNLX.US	Renalytix Plc	20210226	23.28	23.42	22.44	22.8	55400	22.8	down	down	correct
RNST.US	Renasant Corporation	20210226	39.75	40.31	39.1	39.28	318590	38.3925	down	down	correct
RNW.US	Renew Energy Global PLC	20210226	11.16	11.2	10.63	11	1979600	11	down	down	correct
RNWK.US	RealNetworks Inc	20210226	4.36	4.69	3.95	4.37	1696400	4.37	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210226	2.67	2.67	2.22	2.36	555600	2.36	down	up	incorrect
ROAD.US	Construction Partners Inc	20210226	29.89	29.89	28.312	28.94	419300	28.94	down	down	correct
ROCC.US	Ranger Oil Corporation	20210226	10.95	10.98	10.5	10.61	542300	10.61	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210226	90.65	91.37	86.98	87.35	389700	87.35	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210226	15.85	16.01	15.495	15.81	1452317	15.3639	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210226	10.2	10.31	10.1	10.2	461600	10.2
ROKU.US	Roku Inc	20210226	391.4	401.879	380.66	395.48	4452800	395.48	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210226	201.11	204.04	192.71	199.06	167557	199.06	down	down	correct
ROOT.US	Root Inc	20210226	14.79	15	12.85	13.49	8792251	13.49	down	down	correct
ROST.US	Ross Stores Inc	20210226	119.94	119.99	115.925	116.64	1794244	115.5089	down	down	correct
ROVR.US	Rover Group Inc	20210226	10.19	10.2296	9.96	10.06	451822	10.06	down	down	correct
RPAY.US	Repay Holdings Corporation	20210226	21.74	22.22	21.26	21.8	1485700	21.8	up	up	correct
RPD.US	Rapid7 Inc	20210226	78.33	78.9	75.1	76.24	727800	76.24	down	down	correct
RPRX.US	Royalty Pharma plc	20210226	46.81	47.4	45.8	46.57	4206688	45.991	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210226	31.9	34.12	30.85	32.9	129700	32.9	up	up	correct
RRBI.US	Red River Bancshares Inc	20210226	52.48	53.26	51.555	51.9	8100	51.6318	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210226	30.01	31.03	28.45	30.69	302382	30.69	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20210226	30.05	30.73	29.18	30.17	704839	28.3851	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20210226	6.27	6.27	5.1	6	2210	6	down	down	correct
RSSS.US	Research Solutions Inc	20210226	2.1	2.1	2	2.02	187600	2.02	down	down	correct
RSVR.US	Reservoir Media Inc	20210226	10.95	10.98	10.5	10.61	542300	10.61	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210226	2.1	2.15	1.87	2.04	321100	2.04	down	down	correct
RTLR.US	Rattler Midstream LP	20210226	11.12	11.378	10.75	11	467400	10.1447	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210226	8.35	10.88	8.25	10.38	5112298	10.38	up	up	correct
RUN.US	Sunrun Inc	20210226	60.24	67.99	59.47	62.58	8000000	62.58	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20210226	42.68	43.11	41.89	42.43	166743	41.9508	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210226	38.08	39.484	37.95	37.95	11583	37.4966	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20210226	22.85	23.22	22.02	22.805	366141	22.805	down	down	correct
RVMD.US	Revolution Medicines Inc	20210226	45.69	46.78	43.764	45.68	427000	45.68	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210226	25.56	26.73	24.94	26.26	737030	26.26	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210226	9.13	9.49	8.89	9.21	47000	9.21	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210226	0.6801	0.77	0.6801	0.74	95161	0.74	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210226	6.55	6.86	6.47	6.6	125065	6.4576	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20210226	2.71	2.85	2.5	2.65	2230900	2.65	down	up	incorrect
RXT.US	Rackspace Technology Inc	20210226	20.82	21.22	20.1	21.02	2358644	21.02	up	up	correct
RYAAY.US	Ryanair Holdings plc	20210226	108.56	109.42	107.29	107.52	315846	107.52	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210226	25.59	26.48	25.25	25.92	401400	25.92	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20210226	27.5	27.5	27.12	27.47	36451	26.4439	down	down	correct
RZLT.US	Rezolute Inc	20210226	11.4992	11.5	10.8178	11.5	7731	11.5	up	up	correct
SABR.US	Sabre Corporation	20210226	14.05	14.715	13.75	14.69	9117405	14.69	up	up	correct
SABRP.US	Sabre Corporation	20210226	179.68	186.06	174.54	184.99	62500	178.7501	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20210226	10.25	10.25	10.04	10.08	57100	10.08	down	down	correct
SAFM.US	Sanderson Farms Inc	20210226	152	156.76	151.72	152.5	221138	151.3772	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210226	82.33	83.0299	79.05	79.08	107031	75.6651	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210226	81.73	85.15	80.47	85	1067471	85	up	up	correct
SAIA.US	Saia Inc	20210226	203.8	207.19	197.67	200.53	262108	200.53	down	down	correct
SAL.US	Salisbury Bancorp Inc	20210226	40.89	41.66	40.81	40.81	6026	40.0691	down	down	correct
SALM.US	Salem Media Group Inc	20210226	2.65	2.73	2.35	2.55	469800	2.55	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210226	14.23	14.8	14	14.04	37664	13.4724	down	down	correct
SANA.US	Sana Biotechnology Inc	20210226	32.26	32.7299	29.99	30.74	374401	30.74	down	up	incorrect
SANM.US	Sanmina Corporation	20210226	35.5	36.14	35.45	35.62	436070	35.62	up	up	correct
SANW.US	S&W Seed Company	20210226	3.43	3.43	3.29	3.33	65000	3.33	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210226	37.79	38.47	37.23	37.58	213077	36.8193	down	down	correct
SATS.US	EchoStar Corporation	20210226	22.97	23.24	22.19	22.7	848649	22.7	down	down	correct
SAVA.US	Cassava Sciences Inc	20210226	51.1	52	47.79	48.58	2265600	48.58	down	down	correct
SBAC.US	SBA Communications Corporation	20210226	257.57	259.92	254.66	255.13	1676814	253.1727	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210226	36.21	37.095	35.9	35.95	303757	35.5306	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20210226	10.05	10.105	10.02	10.07	11734899	10.07	up	up	correct
SBET.US	Sharplink Gaming Ltd	20210226	2.7	2.83	2.55	2.74	67800	2.74	up	up	correct
SBFG.US	SB Financial Group Inc	20210226	18.9	19.17	17.16	17.29	37969	16.979	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210226	31.15	31.42	30.105	30.93	1259923	30.1234	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210226	13.98	14.5	13.72	14.08	853537	12.2627	up	up	correct
SBNY.US	Signature Bank	20210226	220	222.75	212.01	218.34	643225	216.9216	down	down	correct
SBNYP.US	Signature Bank	20210226	25	25.05	24.83	24.85	142800	23.6251	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20210226	17.72	17.98	17.22	17.22	2110104	16.2813	down	down	correct
SBSI.US	Southside Bancshares Inc	20210226	34.69	35.335	34.44	34.58	163633	33.7075	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210226	5.11	5.25	4.935	5.14	93100	5.14	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20210226	49.53	51.41	47.22	48.06	141300	48.06	down	down	correct
SBUX.US	Starbucks Corporation	20210226	104.15	109.48	103.68	108.03	15122850	106.7257	up	up	correct
SCHL.US	Scholastic Corporation	20210226	29.14	29.3068	28.43	28.8	176521	28.4105	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20210226	35.89	35.89	33.69	34.54	261665	34.128	down	down	correct
SCKT.US	Socket Mobile Inc	20210226	10.85	11.92	10.51	10.51	1494000	10.51	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210226	10.4	10.49	10.33	10.4	515100	10.4
SCOA.US	Scion Tech Growth I	20210226	10.28	10.337	10.05	10.1	414600	10.1	down	down	correct
SCOAU.US	Scion Tech Growth I	20210226	10.76	10.76	10.51	10.53	600300	10.53	down	down	correct
SCOAW.US	Scion Tech Growth I	20210226	1.78	1.78	1.4	1.5	300300	1.5	down	down	correct
SCOBU.US	ScION Tech Growth II	20210226	10.368	10.45	10.35	10.35	201500	10.35	down	down	correct
SCOR.US	comScore Inc	20210226	3.78	4	3.59	3.65	1071800	3.65	down	down	correct
SCPH.US	scPharmaceuticals Inc	20210226	7.27	7.47	7.136	7.38	48100	7.38	up	down	incorrect
SCPL.US	SciPlay Corporation	20210226	18.88	19.31	17.27	18.15	1878900	18.15	down	down	correct
SCPS.US	Scopus BioPharma Inc	20210226	8.99	9.43	8.327	9.27	172900	9.27	up	up	correct
SCR.US	Score Media and Gaming Inc	20210226	29.2	29.4771	26.17	26.99	749870	26.99	down	down	correct
SCSC.US	ScanSource Inc	20210226	28.36	29.44	27.56	28.44	127500	28.44	up	up	correct
SCVL.US	Shoe Carnival Inc	20210226	49.98	50.47	48.34	48.96	170154	24.3247	down	down	correct
SCVX.US	UN	20210226	11.7	11.7	11.69	11.7	11969	11.7
SCWX.US	SecureWorks Corp	20210226	15.13	15.13	14.16	14.43	66000	14.43	down	down	correct
SCYX.US	SCYNEXIS Inc	20210226	7.85	7.99	7.41	7.78	356905	7.78	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210226	10.69	10.7	10.47	10.5	254200	10.5	down	up	incorrect
SDC.US	SmileDirectClub Inc	20210226	11.76	11.94	11.23	11.6	4153000	11.6	down	down	correct
SDGR.US	Schrödinger Inc	20210226	104	105.81	99.2	102.48	1576600	102.48	down	down	correct
SDH.US	Global Internet of People Inc	20210226	4.01	4.11	4	4.03	148400	4.03	up	up	correct
SEAC.US	SeaChange International Inc	20210226	1.23	1.26	1.14	1.18	1056300	1.18	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210226	10.3622	10.45	10.25	10.37	396240	10.37	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210226	1.6	1.8	1.52	1.8	45648	1.6847	up	up	correct
SECO.US	Secoo Holding Limited	20210226	2.87	2.87	2.74	2.76	246700	2.76	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210226	285.16	302.3957	281.23	298.31	980143	298.31	up	up	correct
SEED.US	Origin Agritech Limited	20210226	23.85	24.18	21.8	23.36	188700	23.36	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210226	3.13	3.22	2.85	2.97	1870400	2.97	down	down	correct
SEER.US	Seer Inc	20210226	51	51.9885	47.4	48.23	352966	48.23	down	down	correct
SEIC.US	SEI Investments Company	20210226	56.33	56.42	55.28	56	936286	55.2992	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20210226	4.22	4.38	4.15	4.22	1114000	4.22
SELF.US	Global Self Storage Inc	20210226	4.33	4.5	4.2948	4.41	9025	4.2038	up	up	correct
SENEA.US	Seneca Foods Corporation	20210226	54.11	59	54.11	54.46	82100	54.46	up	up	correct
SENEB.US	Seneca Foods Corporation	20210226	55.21	56.04	54.33	54.33	800	54.33	down	down	correct
SESN.US	Sesen Bio Inc	20210226	2.61	2.8	2.49	2.72	5919200	2.72	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20210226	36.48	36.7	35.78	35.78	1956	35.3415	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20210226	50.2	51	49.27	49.56	257070	49.1324	down	down	correct
SFET.US	Safe	20210226	1.72	1.83	1.65	1.74	673900	1.74	up	up	correct
SFIX.US	Stitch Fix Inc	20210226	69.77	76.81	69.43	76.31	2522700	76.31	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20210226	22.42	23.1	20.95	21.11	4470573	21.11	down	down	correct
SFNC.US	Simmons First National Corporation	20210226	29.39	29.97	28.69	29.28	708695	28.5889	down	down	correct
SFST.US	Southern First Bancshares Inc	20210226	44.13	45.24	43.94	44	28500	44	down	down	correct
SFT.US	Shift Technologies Inc	20210226	8.99	9.14	8.53	8.85	951285	8.85	down	down	correct
SGA.US	Saga Communications Inc	20210226	19.9949	21	19.9949	20.68	18017	19.8412	up	up	correct
SGBX.US	SG Blocks Inc	20210226	5.26	5.365	5.01	5.08	282800	5.08	down	down	correct
SGC.US	Superior Group of Companies Inc	20210226	22.8	25.3	22.78	23.82	64678	23.4785	up	up	correct
SGEN.US	Seagen Inc	20210226	151.79	152.4	148.16	151.11	1715035	151.11	down	down	correct
SGH.US	SMART Global Holdings Inc	20210226	47.38	48.945	45.2	46.69	249400	46.69	down	down	correct
SGLB.US	Sigma Labs Inc	20210226	3.85	3.9	3.5025	3.6	152255	3.6	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210226	0.4394	0.4394	0.4102	0.4102	1994	0.4102	down	down	correct
SGMA.US	SigmaTron International Inc	20210226	5.56	5.64	5.1	5.21	36800	5.21	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20210226	3.988	4.02	3.988	4.02	200	4.02	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20210226	11.35	11.78	11.19	11.49	3345489	11.49	up	up	correct
SGMS.US	Scientific Games Corporation	20210226	44.88	47.61	44.1	46.83	501846	46.83	up	up	correct
SGOC.US	SGOCO Group Ltd	20210226	1.8	1.86	1.65	1.67	218500	1.67	down	down	correct
SGRP.US	SPAR Group Inc	20210226	1.74	1.83	1.66	1.83	193000	1.83	up	down	incorrect
SGRY.US	Surgery Partners Inc	20210226	37.76	40.99	37.25	39.47	690600	39.47	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20210226	27.7	28.92	25.767	26.6	141300	26.6	down	down	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210226	10.29	10.29	10.15	10.2	92900	10.2	down	down	correct
SHBI.US	Shore Bancshares Inc	20210226	15.2823	15.38	15.15	15.3	29563	14.9975	up	up	correct
SHC.US	Sotera Health Company	20210226	26.29	26.48	25.75	26.15	778400	26.15	down	up	incorrect
SHCR.US	Sharecare Inc	20210226	11.01	11.192	10.5	10.89	1200935	10.89	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20210226	44.24	44.94	43.51	44.35	217503	27.8384	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210226	1.14	1.24	1.11	1.14	12705890	1.14
SHIPW.US	Seanergy Maritime Holdings Corp	20210226	0.0809	0.0904	0.071	0.0881	230948	0.0881	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210226	0.148	0.15	0.1259	0.1379	112634	0.1379	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20210226	33.99	34.2	32	32.62	1481100	32.62	down	down	correct
SHOO.US	Steven Madden Ltd	20210226	37.94	38.08	36.74	36.99	674191	36.4659	down	down	correct
SHPW.US	WT	20210226	1.03	1.04	0.9602	1	88470	1	down	down	correct
SHYF.US	The Shyft Group Inc	20210226	32.73	33.765	32.37	32.89	148212	32.8338	up	up	correct
SIBN.US	SI	20210226	31.1	32.03	30.25	31.39	175800	31.39	up	up	correct
SIEB.US	Siebert Financial Corp	20210226	4.83	4.9383	4.61	4.67	128614	4.67	down	down	correct
SIEN.US	Sientra Inc	20210226	7.8	8	7.57	7.78	662952	7.78	down	down	correct
SIFY.US	Sify Technologies Limited	20210226	3.09	3.3	3.03	3.15	803600	3.15	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20210226	6.43	6.44	6.11	6.32	347400	6.32	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210226	67.255	68.94	67.22	67.83	286702	67.1623	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210226	23.87	23.9	23.24	23.82	72700	23.0206	down	down	correct
SILC.US	Silicom Ltd	20210226	51.11	51.65	49	50.87	55400	50.87	down	down	correct
SILK.US	Silk Road Medical Inc	20210226	54.62	56.19	53.03	54.77	289600	54.77	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20210226	59.06	60.41	57.54	59.44	407907	58.4421	up	up	correct
SINO.US	Sino	20210226	7.01	7.34	6.43	6.46	1988800	6.46	down	down	correct
SINT.US	Sintx Technologies Inc	20210226	2.3	2.36	2.05	2.05	3338100	2.05	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210226	2.659	2.78	2.525	2.64	1646500	2.64	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210226	5.86	5.97	5.81	5.85	33220974	5.8028	down	down	correct
SISI.US	Shineco Inc	20210226	3.81	4.67	3.58	3.6	1186828	3.6	down	down	correct
SITM.US	SiTime Corporation	20210226	102.31	106.01	96.74	97.43	305700	97.43	down	down	correct
SIVB.US	SVB Financial Group	20210226	514.28	524.24	504.59	505.36	542813	505.36	down	down	correct
SIVBP.US	SVB Financial Group	20210226	25.77	25.78	25.51	25.67	21700	24.7459	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210226	9.7	9.88	9.68	9.7	5263	9.7
SKIN.US	The Beauty Health Company	20210226	10.98	11.04	10.9	11.04	298000	11.04	up	up	correct
SKINW.US	The Beauty Health Company	20210226	2.6	2.6	2.25	2.3	77261	2.3	down	up	incorrect
SKYW.US	SkyWest Inc	20210226	55.19	57.34	54.94	56.37	315700	56.37	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210226	156.18	158.935	152.5	155.74	342650	155.74	down	down	correct
SLAMU.US	Slam Corp	20210226	10.24	10.55	10.136	10.4	5966400	10.4	up	up	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210226	10.3	10.31	10.1	10.31	411100	10.31	up	up	correct
SLDB.US	Solid Biosciences Inc	20210226	8.11	8.54	7.607	7.97	737300	7.97	down	down	correct
SLGG.US	Super League Gaming Inc	20210226	3	3.19	2.92	3.13	816400	3.13	up	up	correct
SLGL.US	Sol	20210226	9.41	9.41	8.75	8.9	25000	8.9	down	down	correct
SLGN.US	Silgan Holdings Inc	20210226	38.25	38.49	37.52	37.56	503054	37.0697	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210226	1.235	1.2527	1.15	1.19	291907	5.95	down	down	correct
SLM.US	SLM Corporation	20210226	15.72	16.14	15.55	15.79	9221246	15.6144	up	up	correct
SLMBP.US	SLM Corporation	20210226	55.19	55.55	54.71	55.22	12122	53.4678	up	up	correct
SLN.US	Silence Therapeutics plc	20210226	26.4	26.5	25.25	25.25	2500	25.25	down	down	correct
SLNG.US	Stabilis Solutions Inc	20210226	4.6	4.8	4.01	4.8	500	4.8	up	up	correct
SLNH.US	Soluna Holdings Inc	20210226	7.88	7.88	6.5	7.29	61200	7.29	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210226	2.55	2.59	2.41	2.41	201500	2.41	down	down	correct
SLP.US	Simulations Plus Inc	20210226	71.89	73.99	70.3201	71.72	138761	71.5651	down	up	incorrect
SLRC.US	SLR Investment Corp	20210226	19.07	19.58	19.03	19.35	149090	17.751	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210226	1.92	1.98	1.77	1.8	937600	1.8	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20210226	8.28	8.68	7.88	8.13	358200	8.13	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210226	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210226	37.3	38	36.15	36.74	25159	36.3244	down	up	incorrect
SMBK.US	SmartFinancial Inc	20210226	20.84	21.5	20.75	21	36699	20.8486	up	up	correct
SMCI.US	Super Micro Computer Inc	20210226	32.33	33.23	32.05	32.63	353311	32.63	up	up	correct
SMED.US	Sharps Compliance Corp	20210226	13.025	13.1399	12.5641	12.72	143940	12.72	down	down	correct
SMFR.US	Sema4 Holdings Corp	20210226	19.82	20.9	18.37	20.01	2368400	20.01	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210226	8.07	8.07	6.8	7.37	257406	7.37	down	down	correct
SMID.US	Smith	20210226	12.14	12.25	11.85	12.25	24400	12.25	up	up	correct
SMIT.US	Schmitt Industries Inc	20210226	5.94	6.3	5.67	5.69	3700	5.69	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210226	104.3	105.09	100.53	100.53	16200	100.53	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20210226	23.12	24.6	22.75	24.09	20556	23.4261	up	up	correct
SMMT.US	Summit Therapeutics Inc	20210226	6.98	7	6.51	6.77	138740	6.77	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20210226	29.14	29.67	28.75	29.17	761700	29.17	up	up	correct
SMSI.US	Smith Micro Software Inc	20210226	6.8	6.93	6.59	6.6	428000	6.6	down	down	correct
SMTC.US	Semtech Corporation	20210226	73.32	74.86	71.16	73.31	267913	73.31	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20210226	31.5	32.4866	30.5	31.79	21693	31.79	up	up	correct
SNAX.US	Stryve Foods Inc	20210226	11	11	10.53	10.67	19761	10.67	down	down	correct
SNBR.US	Sleep Number Corporation	20210226	140	141.75	132.89	137.13	705365	137.13	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210226	11.11	11.5	10.95	11.175	9900	11.175	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20210226	4.61	4.69	4.36	4.43	463800	4.43	down	down	correct
SND.US	Smart Sand Inc	20210226	3.05	3.33	2.925	3.26	379300	3.26	up	up	correct
SNDL.US	Sundial Growers Inc	20210226	1.39	1.49	1.31	1.33	255416500	1.33	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210226	23.69	24.42	21.845	24.41	677100	24.41	up	up	correct
SNES.US	SenesTech Inc	20210226	1.86	1.905	1.63	1.79	1451500	1.79	down	down	correct
SNEX.US	StoneX Group Inc	20210226	59.22	59.88	57.69	57.69	67900	57.69	down	down	correct
SNFCA.US	Security National Financial Corporation	20210226	9.012	9.19	9	9.01	15771	8.581	down	down	correct
SNGX.US	Soligenix Inc	20210226	1.65	1.71	1.57	1.65	1286500	1.65
SNGXW.US	Soligenix Inc. Warrant	20210226	0.4202	0.4926	0.4101	0.429	31470	0.429	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20210226	8.1	8.25	7.9	8.05	32600	8.05	down	down	correct
SNPS.US	Synopsys Inc	20210226	246.97	250.1236	243.09	245.21	1989598	245.21	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210226	9.6	9.6	9	9.16	3745	9.16	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210226	10.15	10.23	10.05	10.16	284500	10.16	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210226	10.68	10.77	10.53	10.53	217600	10.53	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210226	1.237	1.3	1.08	1.15	212184	1.15	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20210226	16.87	17.159	15.565	16.5	257300	16.5	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210226	4.8	4.8562	4.65	4.76	52274	3.2562	down	down	correct
SNY.US	Sanofi	20210226	46.42	46.42	45.74	45.89	3144027	44.2198	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210226	18.85	19.22	17.7672	18.43	9106661	18.43	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210226	7.25	7.38	6.63	7.08	666309	7.08	down	down	correct
SOHO.US	Sotherly Hotels Inc	20210226	3.7	3.98	3.68	3.68	110500	3.68	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210226	17.896	18.278	17.73	18.278	2800	18.278	up	up	correct
SOHON.US	Sotherly Hotels Inc	20210226	18.3	18.878	17.732	18.177	1800	18.177	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20210226	18.03	18.39	17.85	18.08	2200	18.08	up	down	incorrect
SOHU.US	Sohu.com Limited	20210226	18.89	19.22	18.25	18.26	376533	18.26	down	up	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20210226	6.17	6.3	5.76	6.17	10624300	6.17
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210226	4.21	4.21	3.88	4.085	11072	4.085	down	down	correct
SOLY.US	Soliton Inc	20210226	13.745	13.76	13.04	13.28	259800	13.28	down	down	correct
SONM.US	Sonim Technologies Inc	20210226	1.05	1.1	0.9951	1.04	145485	10.4	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210226	2.37	2.42	2.2	2.37	2084500	2.37
SONO.US	Sonos Inc	20210226	39.88	40.86	38.26	38.94	2857500	38.94	down	down	correct
SOTK.US	Sono	20210226	4.25	4.3	4.22	4.25	7100	4.25
SP.US	SP Plus Corporation	20210226	32.92	33.89	32.45	33.15	143290	33.15	up	up	correct
SPCB.US	SuperCom Ltd	20210226	1.57	1.58	1.37	1.41	1762500	1.41	down	down	correct
SPFI.US	South Plains Financial Inc	20210226	19.52	19.96	19.09	19.3	23400	19.1028	down	down	correct
SPI.US	SPI Energy Co. Ltd	20210226	8.04	9.03	7.99	8.91	1612800	8.91	up	up	correct
SPKE.US	Spark Energy Inc	20210226	19.05	19.4602	18.95	19.026	20682	18.7172	down	down	correct
SPLK.US	Splunk Inc	20210226	145.52	147.45	140.82	143.01	3629535	143.01	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210226	19.31	19.86	18.87	18.92	119900	18.92	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210226	32.83	32.83	31.01	31.38	140988	31.0254	down	down	correct
SPOK.US	Spok Holdings Inc	20210226	10.93	10.93	10.57	10.72	73438	10.1988	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210226	3.58	3.69	3.43	3.43	3149700	3.43	down	down	correct
SPRB.US	Spruce Biosciences Inc	20210226	21.2	22.35	20.9	20.9	40600	20.9	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20210226	18.38	18.88	17.58	18.17	146600	18.17	down	down	correct
SPSC.US	SPS Commerce Inc	20210226	103.68	104.29	99.49	100.73	359437	100.73	down	down	correct
SPT.US	Sprout Social Inc	20210226	67.53	70.36	67.01	67.97	1282700	67.97	up	down	incorrect
SPTKU.US	SportsTek Acquisition Corp	20210226	10.24	10.24	10.18	10.2	170600	10.2	down	down	correct
SPTN.US	SpartanNash Company	20210226	17.77	18.42	17.318	18.23	1154178	17.575	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210226	17.36	17.37	16.83	16.94	1333228	16.94	down	down	correct
SPWR.US	SunPower Corporation	20210226	35.22	36.1198	33.0525	34.77	5475333	34.77	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210226	16.34	16.89	16.05	16.25	15300	16.25	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210226	16.34	16.89	16.05	16.25	15300	16.25	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210226	3.61	3.73	3.33	3.64	139900	3.2804	up	up	correct
SRAX.US	SRAX Inc	20210226	3.8	4.02	3.52	3.65	1056700	3.65	down	down	correct
SRCE.US	1st Source Corporation	20210226	45.02	45.57	44.29	44.37	102571	43.5106	down	up	incorrect
SRCL.US	Stericycle Inc	20210226	66.25	66.25	63.92	64.87	532873	64.87	down	down	correct
SRDX.US	Surmodics Inc	20210226	51.18	52.69	50.9	52.15	74600	52.15	up	up	correct
SREV.US	ServiceSource International Inc	20210226	1.61	1.65	1.58	1.61	547400	1.61
SRGA.US	Surgalign Holdings Inc	20210226	2.49	2.6	2.33	2.44	1363200	2.44	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210226	10.09	10.36	9.4	9.67	15160004	9.67	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210226	85.87	87.68	82.27	87.06	1566400	87.06	up	up	correct
SRRA.US	Sierra Oncology Inc	20210226	14.625	14.74	14.46	14.74	12900	14.74	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210226	39.07	39.07	39.07	39.07	0	39.07
SRRK.US	Scholar Rock Holding Corporation	20210226	52.04	54.53	49.55	54.1	250100	54.1	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210226	10.67	10.71	10.55	10.61	12800	10.61	down	up	incorrect
SRSAU.US	Sarissa Capital Acquisition Corp	20210226	11.54	11.76	11.5	11.76	11300	11.76	up	up	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210226	2.55	2.55	2.55	2.55	0	2.55
SRTS.US	Sensus Healthcare Inc	20210226	4.45	6.09	4.26	4.57	25524200	4.57	up	down	incorrect
SRZNW.US	Surrozen Inc. Warrant	20210226	2.1	2.35	1.76	2.0699	17243	2.0699	down	down	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210226	10.39	10.42	10.19	10.34	117900	10.34	down	down	correct
SSB.US	South State Corporation	20210226	80.39	81.2	78.86	78.86	311107	77.4375	down	down	correct
SSBI.US	Summit State Bank	20210226	16.37	16.8	16.2	16.2	5131	14.4109	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20210226	1.86	1.96	1.78	1.83	62600	1.83	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20210226	67.37	67.95	66.1	66.28	1462661	65.8293	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210226	7.25	7.71	5.36	5.61	1007659	5.3556	down	down	correct
SSP.US	The E.W. Scripps Company	20210226	18.66	20.25	17.71	18.82	920600	18.82	up	up	correct
SSRM.US	SSR Mining Inc	20210226	14.72	14.75	13.99	14.19	2450282	14.0149	down	down	correct
SSSS.US	SuRo Capital Corp	20210226	13.19	13.5839	12.65	13.06	140924	7.6173	down	down	correct
SSTI.US	ShotSpotter Inc	20210226	41.59	44.26	37.5	41.98	131000	41.98	up	up	correct
SSYS.US	Stratasys Ltd	20210226	34.63	36.49	32.75	34.49	2083291	34.49	down	down	correct
STAA.US	STAAR Surgical Company	20210226	107.59	108.78	101.17	104.01	585921	104.01	down	down	correct
STAB.US	Statera Biopharma Inc	20210226	5.36	5.91	5.26	5.79	288900	5.79	up	down	incorrect
STAF.US	Staffing 360 Solutions Inc	20210226	0.9148	0.95	0.9001	0.9077	356698	5.4462	down	down	correct
STBA.US	S&T Bancorp Inc	20210226	29.1	29.51	28.71	28.88	140037	28.1089	down	down	correct
STCN.US	Steel Connect Inc	20210226	1.82	1.88	1.69	1.72	411000	1.72	down	up	incorrect
STEP.US	StepStone Group Inc	20210226	35.94	36.98	35.38	36.01	175700	35.6727	up	down	incorrect
STFC.US	State Auto Financial Corporation	20210226	17.97	18.91	17.94	18.74	105579	18.4762	up	up	correct
STGW.US	MDC Partners Inc	20210226	3.18	3.28	3.1	3.16	91143	3.16	down	down	correct
STIM.US	Neuronetics Inc	20210226	15.7	16.287	15.15	15.53	354900	15.53	down	up	incorrect
STKL.US	SunOpta Inc	20210226	14.774	15.72	14.68	15.54	1129344	15.54	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210226	5.01	5.169	4.808	4.91	54300	4.91	down	up	incorrect
STLD.US	Steel Dynamics Inc	20210226	41.71	42.25	40.61	41.58	1896487	40.8351	down	down	correct
STND.US	Standard AVB Financial Corp	20210226	32.705	32.72	32.67	32.67	7042	32.4505	down	up	incorrect
STNE.US	StoneCo Ltd	20210226	84.38	87.37	83.8	85.81	2023600	85.81	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210226	58.74	61.1	57.815	59.89	227600	59.89	up	up	correct
STRA.US	Strategic Education Inc	20210226	88	92.756	85.25	90.92	412248	88.8196	up	up	correct
STRL.US	Sterling Construction Company Inc	20210226	23.15	24.23	22.04	22.78	240100	22.78	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210226	1.75	2.19	1.71	2.14	4245900	2.14	up	up	correct
STRO.US	Sutro Biopharma Inc	20210226	21.98	22.5	21.01	22.2	340300	22.2	up	up	correct
STRR.US	Star Equity Holdings Inc	20210226	3.5	3.6	3.35	3.38	221600	3.38	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210226	9.55	9.55	9.55	9.55	0	7.6584
STRS.US	Stratus Properties Inc	20210226	25.61	26.29	24.26	24.29	9600	24.29	down	down	correct
STRT.US	Strattec Security Corporation	20210226	50.93	52.29	50.03	51.52	11100	51.52	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210226	5.97	6	5.6	5.68	151953	5.68	down	down	correct
STTK.US	Shattuck Labs Inc	20210226	40.32	42.15	37.43	41.3	111300	41.3	up	up	correct
STWO.US	ACON S2 Acquisition Corp	20210226	10.51	10.55	10.34	10.4	403400	10.4	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20210226	72.59	75.47	72.56	73.23	3657792	70.9858	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210226	20.7501	21.64	20.2	20.76	51351	20.3996	up	up	correct
SUMO.US	Sumo Logic Inc	20210226	30.48	31.58	29.1	30.38	960000	30.38	down	down	correct
SUMR.US	Summer Infant Inc	20210226	16.5	16.5	16.01	16.15	3500	16.15	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210226	14.95	15.3802	14.92	15.24	74329	14.2912	up	up	correct
SUNW.US	Sunworks Inc	20210226	13.58	14.59	12.52	13.19	4133100	13.19	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210226	26.58	28.5	26.15	26.87	1701800	26.87	up	down	incorrect
SURF.US	Surface Oncology Inc	20210226	8.374	8.83	8.1	8.48	1109200	8.48	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20210226	0.16	0.16	0.1415	0.15	286815	7.5	down	down	correct
SV.US	Spring Valley Acquisition Corp	20210226	10.6	10.7	10.35	10.59	449600	10.59	down	down	correct
SVBI.US	Severn Bancorp Inc	20210226	8.372	8.372	8.2	8.2	3554	8.0955	down	down	correct
SVC.US	Service Properties Trust	20210226	12.85	13.27	12.7	12.84	1241271	12.8181	down	down	correct
SVFA.US	SVF Investment Corp	20210226	11.91	12.3	11.55	12.21	495700	12.21	up	up	correct
SVFAU.US	SVF Investment Corp	20210226	12.56	13.07	12.5	12.88	2119500	12.88	up	down	incorrect
SVFAW.US	SVF Investment Corp	20210226	4.34	4.34	4.03	4.06	75500	4.06	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210226	10.2	10.3	10.2	10.21	263100	10.21	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210226	10.81	11	10.77	10.87	140900	10.87	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210226	1.69	1.69	1.25	1.4946	223741	1.4946	down	up	incorrect
SVRA.US	Savara Inc	20210226	1.83	1.9002	1.7	1.7	454384	1.7	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210226	11.51	11.82	11.13	11.82	37600	11.82	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20210226	2.24	2.4	2	2.12	193471	2.12	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210226	6.68	6.83	6.42	6.71	26600	6.71	up	up	correct
SWAV.US	ShockWave Medical Inc	20210226	117.61	120.35	112.65	116.76	401100	116.76	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210226	17.27	17.77	16.96	17.21	892800	16.9797	down	up	incorrect
SWETU.US	Athlon Acquisition Corp	20210226	10.4	10.4	10.2	10.3	144500	10.3	down	down	correct
SWIR.US	Sierra Wireless Inc	20210226	16.82	17.4	16.5	16.82	267940	16.82
SWKH.US	SWK Holdings Corporation	20210226	14	14.39	13.75	13.75	9200	13.75	down	down	correct
SWKS.US	Skyworks Solutions Inc	20210226	179.36	180.72	173.91	177.82	2913959	176.1254	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20210226	90.35	91.565	85.03	86.05	327600	86.05	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210226	2.02	2.12	1.9	1.92	860800	1.92	down	down	correct
SY.US	So	20210226	13.29	15.22	13.09	15.02	2418700	15.02	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210226	50.5	50.74	49.27	49.27	73977	48.3054	down	down	correct
SYBX.US	Synlogic Inc	20210226	3.81	3.926	3.62	3.79	217700	3.79	down	down	correct
SYNA.US	Synaptics Incorporated	20210226	132	136.2799	129	134.03	453704	134.03	up	up	correct
SYNC.US	Synacor Inc	20210226	2.15	2.16	2.11	2.13	757100	2.13	down	down	correct
SYNH.US	Syneos Health Inc	20210226	76.69	78.25	75.05	77.35	644158	77.35	up	up	correct
SYNL.US	Synalloy Corporation	20210226	8.87	8.89	8.26	8.67	42748	8.67	down	down	correct
SYPR.US	Sypris Solutions Inc	20210226	4.56	4.77	4.11	4.12	2074700	4.12	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20210226	9.01	9.335	8.21	8.4	924400	8.4	down	down	correct
SYTA.US	Siyata Mobile Inc	20210226	11.84	12.823	11.16	11.6	22341	11.6	down	down	correct
SYTAW.US	Siyata Mobile Inc	20210226	5.8	6	5.75	6	6156	6	up	up	correct
TA.US	TravelCenters of America Inc	20210226	28.5	28.65	24.04	24.04	537900	24.04	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210226	10.07	10.28	9.89	10.04	349245	9.9077	down	down	correct
TACT.US	TransAct Technologies Incorporated	20210226	10.28	10.71	9.57	10.59	16800	10.59	up	up	correct
TAIT.US	Taitron Components Incorporated	20210226	4.69	4.8399	4.53	4.76	95015	4.6292	up	up	correct
TALK.US	Talkspace Inc	20210226	10.39	10.75	10.26	10.74	2492386	10.74	up	up	correct
TANH.US	Tantech Holdings Ltd	20210226	1.62	1.65	1.55	1.58	1390900	1.58	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210226	25.83	26.09	25.83	26.09	6585	24.1408	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20210226	25.32	25.5	25.32	25.48	11566	24.0638	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210226	25.6	25.6	25.42	25.42	8487	23.5456	down	down	correct
TAOP.US	Taoping Inc	20210226	9.47	9.6	8.07	8.37	722200	8.37	down	down	correct
TARA.US	Protara Therapeutics Inc	20210226	17.43	17.7962	16.76	17.2	72252	17.2	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210226	37.86	39.36	35.58	36.25	25100	36.25	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210226	6.18	6.32	6.05	6.18	331984	5.608
TATT.US	TAT Technologies Ltd	20210226	5.83	5.83	5.56	5.6	19998	5.6	down	up	incorrect
TAYD.US	Taylor Devices Inc	20210226	11.46	11.93	11.05	11.07	7700	11.07	down	down	correct
TBBK.US	The Bancorp Inc	20210226	20.32	20.66	19.55	20.27	373050	20.27	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210226	10.33	10.49	10.18	10.35	299800	10.35	up	up	correct
TBK.US	Triumph Bancorp Inc	20210226	75.76	78.05	74.46	76.7	180247	76.7	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20210226	27.244	27.335	27.21	27.335	2100	25.633	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210226	11.07	11.3	10.64	11	520286	11	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210226	2.99	3.03	2.7	2.72	42621	2.72	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20210226	1.12	1.205	1.06	1.13	4853000	1.13	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210226	0.3	0.3	0.265	0.286	77400	0.286	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210226	24.92	25.7322	24.58	24.58	31088	23.8387	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210226	17.34	17.615	16.46	16.57	352471	16.57	down	down	correct
TC.US	TuanChe ADR	20210226	3.94	3.95	3.8	3.89	47976	3.89	down	down	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210226	10.43	10.49	10.27	10.42	244000	10.42	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20210226	76.91	78.53	74.13	76.2	301352	76.2	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210226	24.6	24.65	24.35	24.58	1178206	24.2465	down	down	correct
TCBK.US	TriCo Bancshares	20210226	43.87	44.58	43.07	43.07	111876	42.1151	down	down	correct
TCCO.US	Technical Communications Corporation	20210226	3.52	3.52	3.05	3.17	16500	3.17	down	down	correct
TCDA.US	Tricida Inc	20210226	5.24	5.59	4.85	5.11	5267200	5.11	down	down	correct
TCFC.US	The Community Financial Corporation	20210226	30.41	31.15	30.1001	30.3	14310	30.0344	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210226	52.33	53.09	50.71	50.82	210400	50.82	down	down	correct
TCOM.US	Trip.com Group Limited	20210226	39	40.03	38.72	39.45	5182309	39.45	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20210226	9.2	9.7516	7.96	9.35	990049	9.35	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210226	12.55	13.05	12.53	12.91	500556	11.8669	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20210226	27.17	28.31	26.04	26.46	537200	26.46	down	down	correct
TCX.US	Tucows Inc	20210226	79.63	82.28	78.64	79.02	30882	79.02	down	down	correct
TDAC.US	Trident Acquisitions Corp	20210226	13.04	13.29	12.3	12.58	460793	12.58	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210226	21.53	21.55	16.1	16.74	4600	16.74	down	down	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20210226	2.59	2.68	2.08	2.48	921330	2.48	down	down	correct
TDW.US	WT	20210226	0.5	0.5288	0.5	0.5288	2512	0.5288	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20210226	233.73	239.7	230.7	237.7	1306773	237.7	up	up	correct
TECH.US	Bio	20210226	367.34	368.45	358.975	361.69	245717	360.9188	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20210226	9.51	9.52	9.25	9.25	6100	8.6568	down	down	correct
TEDU.US	Tarena International Inc	20210226	3.01	3.09	2.91	3.01	59438	15.05
TEKK.US	Tekkorp Digital Acquisition Corp	20210226	10.76	10.81	10.45	10.52	98200	10.52	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210226	11.4	11.719	11.19	11.19	3300	11.19	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210226	1.9501	2.1	1.6101	1.8	84800	1.8	down	down	correct
TELA.US	TELA Bio Inc	20210226	16.41	16.41	15.37	15.37	15900	15.37	down	down	correct
TELL.US	Tellurian Inc	20210226	2.96	3.14	2.75	3.09	9806100	3.09	up	up	correct
TENB.US	Tenable Holdings Inc	20210226	41.12	41.55	40.06	40.91	1446300	40.91	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210226	2.21	2.36	2.1	2.15	219600	2.15	down	down	correct
TER.US	Teradyne Inc	20210226	126.95	129.86	124.03	128.61	1924991	128.319	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210226	22.27	23	21.56	22.65	91134	22.65	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20210226	7.07	7.3	6.99	7.01	22800	7.01	down	down	correct
TFC.US	PR	20210226	25.29	25.35	25.07	25.31	179009	24.4692	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20210226	14.429	14.91	12.66	14.22	832000	14.22	down	down	correct
TFSL.US	TFS Financial Corporation	20210226	20.18	20.405	19.46	19.53	868295	18.4785	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20210226	1.44	1.53	1.36	1.45	371600	1.45	up	up	correct
TGLS.US	Tecnoglass Inc	20210226	7.67	7.67	7.36	7.39	51459	7.3356	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20210226	44.23	44.8232	42.42	43.77	1201572	43.77	down	down	correct
TH.US	Target Hospitality Corp	20210226	1.72	1.88	1.62	1.67	414431	1.67	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20210226	10.34	10.49	10.27	10.4	150800	10.4	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210226	11.5	11.5	11.06	11.2	1500	11.2	down	down	correct
THCAW.US	THCAW	20210226	1.85	1.95	1.5301	1.75	181491	1.75	down	down	correct
THFF.US	First Financial Corporation	20210226	42.72	43.41	42.03	42.38	66655	41.8824	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210226	0.32	0.32	0.32	0.32	0	0.32
THMAU.US	Thimble Point Acquisition Corp	20210226	10.38	10.7	10.21	10.35	256600	10.35	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20210226	3.03	3.09	2.65	2.85	926900	2.85	down	down	correct
THRM.US	Gentherm Incorporated	20210226	70.54	71.97	68.96	70.79	201913	70.79	up	down	incorrect
THRY.US	Thryv Holdings Inc	20210226	21.17	22.14	20.41	21.65	39100	21.65	up	up	correct
THTX.US	Theratechnologies Inc	20210226	3.09	3.25	2.99	3.21	734800	3.21	up	up	correct
THWWW.US	Target Hospitality Corp	20210226	0.135	0.17	0.123	0.17	92158	0.17	up	down	incorrect
TIG.US	Trean Insurance Group Inc	20210226	17.09	17.14	16.71	16.92	99985	16.92	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210226	37.67	38	37.31	37.44	67200	37.44	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210226	24.982	25.879	22.6	23.85	11544700	23.85	down	up	incorrect
TILE.US	Interface Inc	20210226	12.61	12.88	12.39	12.42	350802	12.3851	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210226	29.6	29.6	29.6	29.6	0	28.4424
TIPPX.US	Total Income + Real Estate Fund CL C	20210226	28.39	28.39	28.39	28.39	0	26.8706
TIPRX.US	Totl In Rl Est A	20210226	29.88	29.88	29.88	29.88	0	28.7189
TIPT.US	Tiptree Inc	20210226	5.04	5.1648	5	5.01	65422	4.9355	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20210226	30.46	30.46	30.46	30.46	0	29.2917
TIRX.US	Tian Ruixiang Holdings Ltd	20210226	66.5	72	58.41	66.09	99600	66.09	down	down	correct
TITN.US	Titan Machinery Inc	20210226	24.96	25.79	24.305	24.5	119677	24.5	down	down	correct
TLF.US	Tandy Leather Factory Inc	20210226	19.15	19.16	18.96	19.14	11025	19.14	down	up	incorrect
TLGT.US	Teligent Inc	20210226	0.96	0.96	0.87	0.89	2841200	0.89	down	down	correct
TLIS.US	Talis Biomedical Corporation	20210226	16.89	17.91	16.6	17.26	215000	17.26	up	up	correct
TLMD.US	SOC Telemed Inc	20210226	8.38	8.38	7.815	7.95	507100	7.95	down	down	correct
TLMDW.US	SOC Telemed Inc	20210226	1.31	1.34	1.185	1.3	41594	1.3	down	down	correct
TLRY.US	Tilray Inc	20210226	25.05	25.99	23.5	24.36	19372900	24.36	down	down	correct
TLS.US	Telos Corporation	20210226	34.2	34.9	32.14	33.32	703000	33.32	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20210226	2.97	3.13	2.81	3.01	520700	3.01	up	up	correct
TMC.US	TMC the metals company Inc	20210226	10.44	10.58	10.28	10.54	1055528	10.54	up	down	incorrect
TMDI.US	Titan Medical Inc	20210226	2.16	2.22	2	2.16	1984200	2.16
TMDX.US	TransMedics Group Inc	20210226	36.3	37.879	33.33	35.89	961800	35.89	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210226	10.36	10.39	10.25	10.3	463400	10.3	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20210226	10.33	10.33	10.15	10.19	42300	10.19	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20210226	10.7	10.75	10.53	10.75	5900	10.75	up	up	correct
TMPMW.US	Turmeric Acquisition Corp	20210226	1.91	1.93	1.6801	1.845	13709	1.845	down	down	correct
TMTS.US	Spartacus Acquisition Corporation	20210226	10.32	10.4	10.1	10.36	173400	10.36	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20210226	10.89	10.89	10.83	10.83	3300	10.83	down	down	correct
TMTSW.US	Spartacus Acquisition Corporation	20210226	1.38	1.39	1.11	1.3	78500	1.3	down	up	incorrect
TMUS.US	T	20210226	119.75	121.66	118.88	119.97	5117600	119.97	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210226	95.04	98	92.46	95.99	899516	95.99	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210226	3200	3200	3090	3120	9420	3120	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210226	1.24	1.27	1.12	1.19	15832400	1.19	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20210226	4.39	4.49	4.07	4.24	203800	4.24	down	up	incorrect
TOPS.US	Top Ships Inc	20210226	2.39	2.4786	2.15	2.35	2957737	2.35	down	up	incorrect
TOUR.US	Tuniu Corporation	20210226	4.07	4.1	3.385	3.52	2849200	3.52	down	down	correct
TOWN.US	TowneBank	20210226	28.92	29.45	28.39	28.84	404884	28.1236	down	down	correct
TPGY.US	WT	20210226	21.05	21.34	19.6	20.66	1456279	20.66	down	down	correct
TPIC.US	TPI Composites Inc	20210226	53	53	46.95	47.66	4895100	47.66	down	down	correct
TPST.US	Tempest Therapeutics Inc	20210226	2.22	2.23	2	2.06	49482	30.9	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20210226	118.23	119.91	110.84	117.91	295500	117.91	down	down	correct
TREE.US	LendingTree Inc	20210226	282.01	285.58	266.06	268.87	323080	268.87	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210226	41.99	42.34	40.01	40.55	499800	40.55	down	up	incorrect
TRIB.US	Trinity Biotech plc	20210226	5.22	5.55	4.95	5.36	236500	5.36	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210226	11.57	11.86	10.91	11.35	1926000	11.35	down	down	correct
TRIN.US	Trinity Capital Inc	20210226	14.85	15.29	14.85	15.11	49699	13.9312	up	up	correct
TRIP.US	TripAdvisor Inc	20210226	43.912	50.24	42.52	49.62	8077685	49.62	up	up	correct
TRIT.US	Triterras Inc	20210226	7.12	7.35	6.96	7.13	1440670	7.13	up	up	correct
TRITW.US	Triterras Inc	20210226	1.51	1.7	1.49	1.69	372130	1.69	up	up	correct
TRMB.US	Trimble Inc	20210226	73.81	74.73	72.96	74.14	1543987	74.14	up	up	correct
TRMD.US	TORM plc	20210226	8.5	8.5	8.23	8.31	70700	8.31	down	down	correct
TRMK.US	Trustmark Corporation	20210226	30.74	31.02	29.98	30.16	252601	29.5188	down	down	correct
TRNS.US	Transcat Inc	20210226	43.77	45.6	43.74	44.83	95900	44.83	up	up	correct
TROO.US	TROOPS Inc	20210226	1.8	1.86	1.65	1.67	218500	1.67	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210226	160.87	163.43	159.8799	162.14	1562493	158.5301	up	up	correct
TRS.US	TriMas Corporation	20210226	34.42	34.83	32.64	33.59	279914	33.55	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210226	6.97	6.99	6.815	6.88	708125	33.0476	down	down	correct
TRUE.US	TrueCar Inc	20210226	5.34	5.64	5.205	5.42	1363224	5.42	up	down	incorrect
TRUP.US	Trupanion Inc	20210226	92.35	98.49	92.35	96.76	444995	96.76	up	down	incorrect
TRVG.US	trivago N.V	20210226	4.2	4.46	3.89	4.34	4184900	4.34	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210226	2.93	2.93	2.77	2.82	61800	2.82	down	down	correct
TRVN.US	Trevena Inc	20210226	2.2	2.215	2.1	2.145	2486800	2.145	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210226	46.46	47.08	43.76	44.34	275400	44.34	down	down	correct
TSBK.US	Timberland Bancorp Inc	20210226	27.99	28.38	27.75	27.75	20900	27.0624	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210226	23.69	23.69	22.81	22.95	176695	22.95	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210226	25.975	25.975	25.9	25.9	1814	24.2753	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210226	26.8	26.9	26.1	26.64	2400	25.0792	down	down	correct
TSCO.US	Tractor Supply Company	20210226	161.84	162.37	158.125	158.96	1578422	157.7291	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20210226	30.36	30.36	28.83	29.39	648041	29.39	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210226	27.24	28.289	25.33	25.59	36300	25.59	down	down	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20210226	10.53	10.53	10.46	10.5	299000	10.5	down	down	correct
TSIFX.US	TSIFX	20210226	9.41	9.41	9.41	9.41	0	9.211
TSLA.US	Tesla Inc	20210226	700	706.7	659.51	675.5	41089168	675.5	down	down	correct
TSRI.US	TSR Inc	20210226	9.88	9.88	9.51	9.87	1474	9.87	down	up	incorrect
TTCF.US	Tattooed Chef Inc	20210226	20.06	20.65	19.5	19.93	1344500	19.93	down	down	correct
TTD.US	The Trade Desk Inc	20210226	765.3	812.7199	761.5	805.39	905989	80.539	up	up	correct
TTEC.US	TTEC Holdings Inc	20210226	82.75	84.86	81.21	84.14	159657	83.3576	up	down	incorrect
TTEK.US	Tetra Tech Inc	20210226	140.82	141.39	138.265	138.37	320000	137.7844	down	down	correct
TTGT.US	TechTarget Inc	20210226	81.5	85.01	79.77	83.63	236922	83.63	up	down	incorrect
TTMI.US	TTM Technologies Inc	20210226	14.18	14.24	13.99	14.12	1383743	14.12	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210226	3.34	3.42	3.1	3.31	1165600	3.31	down	down	correct
TTOO.US	T2 Biosystems Inc	20210226	2.26	2.44	2.17	2.29	5984400	2.29	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210226	6.89	6.89	6.45	6.85	50085	6.3142	down	up	incorrect
TTWO.US	Take	20210226	185.38	186.99	182.38	184.46	1476486	184.46	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210226	2.8	2.8	2.65	2.75	151683	2.75	down	down	correct
TURN.US	180 Degree Capital Corp	20210226	7.4	7.44	7.11	7.38	50500	7.38	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210226	5.55	5.64	5	5.56	616300	5.56	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210226	10.3	10.3	10	10.14	68500	10.14	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210226	10.78	10.78	10.66	10.76	48500	10.76	down	up	incorrect
TVACW.US	Thayer Ventures Acquisition Corporation	20210226	1.48	1.54	1.05	1.22	122800	1.22	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210226	30.02	31.18	29.32	30.82	355345	30.82	up	up	correct
TVTY.US	Tivity Health Inc	20210226	23.61	24.58	23.11	23.8	565703	23.8	up	up	correct
TW.US	Tradeweb Markets Inc	20210226	73.86	74.41	71.715	72.79	1578000	72.5929	down	down	correct
TWIN.US	Twin Disc Incorporated	20210226	8.28	8.43	8.2	8.27	4900	8.27	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20210226	9.95	10	9.93	9.95	10801650	9.95
TWNK.US	Hostess Brands Inc	20210226	14.67	14.83	14.16	14.39	6444100	14.39	down	down	correct
TWNKW.US	Hostess Brands Inc	20210226	1.59	1.68	1.4	1.53	141800	1.53	down	down	correct
TWOU.US	2U Inc	20210226	41.45	42.22	39.2	39.63	2431943	39.63	down	down	correct
TWST.US	Twist Bioscience Corporation	20210226	134.71	140.95	125.99	137.64	883400	137.64	up	up	correct
TXG.US	10x Genomics Inc	20210226	175.52	179.49	169.608	177.99	802700	177.99	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210226	1.54	1.6	1.48	1.52	10039200	1.52	down	down	correct
TXN.US	Texas Instruments Incorporated	20210226	173.28	173.85	169.13	172.27	6060667	169.3313	down	down	correct
TXRH.US	Texas Roadhouse Inc	20210226	90.8	92.58	88.3	90.88	837620	89.717	up	up	correct
TYHT.US	Shineco Inc	20210226	3.81	4.67	3.58	3.6	1184100	3.6	down	up	incorrect
TYME.US	Tyme Technologies Inc	20210226	2.06	2.1	1.91	2	5309914	2	down	up	incorrect
TZOO.US	Travelzoo	20210226	13.38	13.85	13.08	13.52	44400	13.52	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20210226	10.25	10.34	10.19	10.3	147000	10.3	up	up	correct
UAL.US	United Airlines Holdings Inc	20210226	51.51	53.41	51.2	52.68	18330189	52.68	up	up	correct
UBCP.US	United Bancorp Inc	20210226	14.45	14.59	14.23	14.5	4692	14.0058	up	down	incorrect
UBFO.US	United Security Bancshares	20210226	7.56	7.62	7.44	7.46	58288	7.1608	down	down	correct
UBOH.US	United Bancshares Inc	20210226	24.8	24.8	23.85	23.85	709	23.396	down	down	correct
UBSI.US	United Bankshares Inc	20210226	37.47	37.82	36.7	36.95	448891	35.5648	down	down	correct
UBX.US	Unity Biotechnology Inc	20210226	6.6	6.98	6.46	6.81	623400	6.81	up	up	correct
UCBI.US	United Community Banks Inc	20210226	33.96	33.99	32.82	33.06	378337	32.2824	down	down	correct
UCBIO.US	United Community Banks Inc	20210226	27.403	27.403	27.21	27.21	3900	25.9784	down	down	correct
UCL.US	uCloudlink Group Inc	20210226	12	12.15	11.53	11.8	1545	11.8	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210226	45.62	47.73	44.445	46.38	544122	46.38	up	down	incorrect
UEIC.US	Universal Electronics Inc	20210226	59.23	59.23	57.62	58.19	102100	58.19	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210226	5.59	5.6721	5.315	5.34	167916	5.34	down	down	correct
UFCS.US	United Fire Group Inc	20210226	30	30.13	28.85	29.45	186484	28.7989	down	down	correct
UFPI.US	UFP Industries Inc	20210226	60.79	62.13	59.25	61	350677	60.6282	up	up	correct
UFPT.US	UFP Technologies Inc	20210226	50.74	51.07	49.15	49.52	31100	49.52	down	down	correct
UG.US	United	20210226	13.95	14.12	13.95	14	2092	13.6217	up	up	correct
UGRO.US	urban	20210226	8.26	8.69	8	8.35	418663	8.35	up	up	correct
UHAL.US	AMERCO	20210226	563.64	577.94	562	574.72	163111	573.3494	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210226	6.41	6.45	6.04	6.22	205511	5.9314	down	up	incorrect
UK.US	Ucommune International Ltd	20210226	3.37	3.45	3.35	3.36	350482	3.36	down	down	correct
UKOMW.US	Ucommune International Ltd	20210226	0.4401	0.45	0.4394	0.4498	23010	0.4498	up	up	correct
ULBI.US	Ultralife Corporation	20210226	6.95	7.2	6.68	6.81	42600	6.81	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210226	23.79	23.795	23.14	23.41	60847	23.0724	down	down	correct
ULTA.US	Ulta Beauty Inc	20210226	329.32	332.27	320.74	322.33	736097	322.33	down	down	correct
UMBF.US	UMB Financial Corporation	20210226	85.39	86.285	83.01	84.37	291759	83.1627	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210226	17.5	17.53	16.91	17.07	1560560	16.5364	down	up	incorrect
UNAM.US	Unico American Corporation	20210226	5.51	5.63	5.51	5.63	700	5.63	up	up	correct
UNB.US	Union Bankshares Inc	20210226	27.8	28.61	27.4	27.52	18897	26.6957	down	down	correct
UNIQX.US	UNIQX	20210226	26.97	26.97	26.97	26.97	0	26.5832
UNIT.US	Uniti Group Inc	20210226	11.71	12.01	11.71	11.91	5318442	11.3182	up	up	correct
UNTY.US	Unity Bancorp Inc	20210226	19.95	19.95	19.51	19.85	11799	19.5468	down	down	correct
UONE.US	Urban One Inc	20210226	5.7	5.92	5.53	5.55	380800	5.55	down	up	incorrect
UONEK.US	Urban One Inc	20210226	1.63	1.68	1.57	1.62	190000	1.62	down	down	correct
UPLD.US	Upland Software Inc	20210226	47.93	50.16	47.1	49.43	326585	49.43	up	up	correct
UPST.US	Upstart Holdings Inc	20210226	68.79	71.88	63.35	65.64	1558600	65.64	down	down	correct
UPWK.US	Upwork Inc	20210226	52	55.15	50.31	53.88	2751100	53.88	up	up	correct
URBN.US	Urban Outfitters Inc	20210226	34.78	35.39	33.34	33.9	2021352	33.9	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20210226	20.54	22.04	19	19.05	225500	19.05	down	down	correct
USAK.US	USA Truck Inc	20210226	14.11	14.43	13.51	13.9	93209	13.9	down	up	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20210226	10.09	10.5	9.92	10.28	59300	10.28	up	down	incorrect
USAU.US	U.S. Gold Corp	20210226	10.41	10.57	10.12	10.15	51100	10.15	down	down	correct
USEG.US	U.S. Energy Corp	20210226	4.7	4.78	4.41	4.67	428500	4.67	down	down	correct
USIO.US	Usio Inc	20210226	6.4	6.61	5.95	6.27	219500	6.27	down	down	correct
USLM.US	United States Lime & Minerals Inc	20210226	139.5	141.88	138.89	140.14	6482	139.6636	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210226	24.86	24.86	24.86	24.86	0	24.1194
USQSX.US	USQ Core Real Estate Fund	20210226	24.87	24.87	24.87	24.87	0	24.1295
USWS.US	U.S. Well Services Inc	20210226	1.784	1.9	1.66	1.77	844519	6.195	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210226	0.3	0.325	0.27	0.2721	101943	0.2721	down	down	correct
UTHR.US	United Therapeutics Corporation	20210226	169.79	170.2607	165.99	167.18	339934	167.18	down	down	correct
UTMD.US	Utah Medical Products Inc	20210226	85.76	87.43	84.4	84.4	10419	82.085	down	up	incorrect
UTSI.US	UTStarcom Holdings Corp	20210226	1.68	1.72	1.6	1.61	99900	1.61	down	down	correct
UVSP.US	Univest Financial Corporation	20210226	25.59	26.0599	25.01	25.15	146977	24.6358	down	down	correct
UXIN.US	Uxin Limited	20210226	1.12	1.2	1.11	1.16	3743400	1.16	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210226	30.5	31.99	30.5	31.99	201	30.882	up	up	correct
VALU.US	Value Line Inc	20210226	28.83	29.2	28.7	28.86	4261	28.2703	up	up	correct
VBIV.US	VBI Vaccines Inc	20210226	3.32	3.49	3.25	3.37	6866000	3.37	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210226	1.78	1.86	1.71	1.81	837300	1.81	up	up	correct
VBNK.US	VersaBank Common Shares	20210226	12.3347	12.3347	12.3293	12.3293	308	12.3293	down	down	correct
VBTX.US	Veritex Holdings Inc	20210226	29.14	29.67	28.5594	29.08	270174	28.6346	down	down	correct
VC.US	Visteon Corporation	20210226	126.07	129.4	122.19	127.17	274071	127.17	up	up	correct
VCEL.US	Vericel Corporation	20210226	48.39	49.13	46.5	48.28	596900	48.28	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20210226	10.4	10.4	10.195	10.2	198000	10.2	down	down	correct
VCMIX.US	Versus Capital Multi	20210226	27.24	27.24	27.24	27.24	0	26.4248
VCNX.US	Vaccinex Inc	20210226	3.85	4	3.53	3.72	1779200	3.72	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210226	25.31	25.31	25.31	25.31	0	24.7777
VCTR.US	Victory Capital Holdings Inc	20210226	24.15	24.15	23.34	23.75	60465	23.3556	down	down	correct
VCYT.US	Veracyte Inc	20210226	59.35	61.87	55.5	58.06	854318	58.06	down	down	correct
VECO.US	Veeco Instruments Inc	20210226	21.65	21.67	20.91	21.5	371795	21.5	down	down	correct
VELOU.US	Velocity Acquisition Corp	20210226	10.17	10.225	10.06	10.2	547700	10.2	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210226	10.36	10.36	10.23	10.34	18800	10.34	down	down	correct
VEON.US	VEON Ltd	20210226	1.71	1.79	1.71	1.78	4819229	1.78	up	up	correct
VERB.US	Verb Technology Company Inc	20210226	2.56	2.56	2.25	2.28	2126100	2.28	down	down	correct
VERBW.US	Verb Technology Company Inc	20210226	1	1.0709	0.81	0.8935	42309	0.8935	down	down	correct
VERI.US	Veritone Inc	20210226	34.89	37.8	33.945	36.05	1012600	36.05	up	up	correct
VERO.US	Venus Concept Inc	20210226	2.63	2.73	2.51	2.6	457400	2.6	down	down	correct
VERU.US	Veru Inc	20210226	14.36	14.75	13.4	13.82	1630500	13.82	down	down	correct
VERX.US	Vertex Inc	20210226	33.14	33.9543	30.74	30.75	228513	30.75	down	down	correct
VERY.US	Vericity Inc	20210226	10.62	10.62	9.98	10.19	5100	10.19	down	down	correct
VFF.US	Village Farms International Inc	20210226	15.15	15.98	15.05	15.79	1320400	15.79	up	up	correct
VFLEX.US	VFLEX	20210226	26.21	26.21	26.21	26.21	0	25.244
VG.US	Vonage Holdings Corp	20210226	12.92	13.32	12.74	13.22	3274600	13.22	up	up	correct
VIA.US	Via Renewables Inc	20210226	10.26	10.41	9.85	9.97	408953	9.4956	down	down	correct
VIAC.US	ViacomCBS Inc	20210226	62	64.875	61	64.49	16360350	63.063	up	up	correct
VIACA.US	ViacomCBS Inc	20210226	62.62	64.815	61.17	64.26	228062	62.9578	up	up	correct
VIASP.US	Via Renewables Inc	20210226	25.35	25.45	25.036	25.4	9700	23.843	up	up	correct
VIAV.US	Viavi Solutions Inc	20210226	16.6	16.935	16.17	16.185	4110044	16.185	down	down	correct
VICR.US	Vicor Corporation	20210226	94.47	103.3	92.845	98.49	394884	98.49	up	up	correct
VIEW.US	View Inc	20210226	10.05	10.08	9.84	9.97	2724300	9.97	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210226	10.91	10.93	10.8	10.85	95600	10.85	down	down	correct
VIIAW.US	7GC & Co. Holdings Inc	20210226	1.46	1.49	1.29	1.37	80225	1.37	down	down	correct
VINC.US	Vincerx Pharma Inc	20210226	18.99	19.4	18.56	19.3	73100	19.3	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20210226	4.5	4.6599	4.26	4.42	24331	4.42	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210226	15.54	16.424	14.53	15.67	514600	15.1166	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210226	10.95	11.17	10.15	10.38	1111800	10.38	down	down	correct
VIR.US	Vir Biotechnology Inc	20210226	60.82	63.84	56.75	62.63	952900	62.63	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210226	3.2	3.2	3.02	3.1	66500	3.1	down	down	correct
VIRI.US	Virios Therapeutics Inc	20210226	6.3	6.59	6.11	6.19	76500	6.19	down	down	correct
VIRT.US	Virtu Financial Inc	20210226	27.73	28.328	27.24	27.27	1441777	26.5667	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20210226	12.32	15.9	11.06	15.7	983400	15.7	up	up	correct
VISL.US	Vislink Technologies Inc	20210226	3.25	3.455	2.97	3.24	9580619	3.24	down	down	correct
VITL.US	Vital Farms Inc	20210226	27.26	27.49	26.08	27.12	558600	27.12	down	down	correct
VIVE.US	Viveve Medical Inc	20210226	3.7	3.72	3.37	3.4	994699	3.4	down	down	correct
VIVO.US	Meridian Bioscience Inc	20210226	21.51	22.13	20.88	21.08	612860	21.08	down	down	correct
VJET.US	voxeljet AG	20210226	16.78	18.36	16.42	17	113396	17	up	up	correct
VKTX.US	Viking Therapeutics Inc	20210226	6.97	7.05	6.615	6.74	1153700	6.74	down	down	correct
VLCN.US	Volcon Inc. Common stock	20210226	7.1	7.15	7	7	880	7	down	down	correct
VLDR.US	Velodyne Lidar Inc	20210226	15.51	15.7	14	14.69	10691700	14.69	down	up	incorrect
VLDRW.US	Velodyne Lidar Inc	20210226	4.65	4.8	4.15	4.65	167100	4.65
VLGEA.US	Village Super Market Inc	20210226	22.866	23.36	22.78	23.05	63251	22.328	up	up	correct
VLN.US	WT	20210226	0.9398	0.94	0.8551	0.89	119304	0.89	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210226	6.34	6.49	6.11	6.11	19400	6.11	down	up	incorrect
VLY.US	Valley National Bancorp	20210226	12.33	12.51	12.14	12.25	2080564	11.8526	down	down	correct
VLYPO.US	Valley National Bancorp	20210226	25.2	25.5	25.15	25.22	9082	23.9115	up	up	correct
VLYPP.US	Valley National Bancorp	20210226	26.39	26.78	26.3	26.4689	11198	25.0808	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210226	10.2	10.25	10.15	10.15	20900	10.15	down	down	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210226	11.06	11.06	11.06	11.06	500	11.06
VMACW.US	Vistas Media Acquisition Company Inc	20210226	1	1.005	0.95	0.9725	119864	0.9725	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210226	11.5	11.97	11.1	11.41	141800	11.41	down	down	correct
VMD.US	Viemed Healthcare Inc	20210226	9.82	10.02	9.38	9.43	179300	9.43	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210226	19.53	19.77	18.38	18.65	500200	18.65	down	up	incorrect
VNET.US	21Vianet Group Inc	20210226	36.78	38.26	35.9	36.44	11301230	36.44	down	down	correct
VNOM.US	Viper Energy Partners LP	20210226	16.11	16.11	15	15.68	567107	14.8043	down	down	correct
VOD.US	Vodafone Group Plc	20210226	17.42	17.43	17.08	17.18	3328160	16.1286	down	down	correct
VOR.US	Vor Biopharma Inc	20210226	51.02	51.5	43.315	44.96	207600	44.96	down	down	correct
VOSOU.US	Virtuoso Acquisition Corp	20210226	10.3	10.3	10.183	10.2	181800	10.2	down	down	correct
VOXX.US	VOXX International Corporation	20210226	21.28	21.86	19.82	20.73	317949	20.73	down	up	incorrect
VQS.US	Viq Solutions Inc	20210226	5.15	5.427	5.15	5.427	8500	5.427	up	up	correct
VRA.US	Vera Bradley Inc	20210226	9.61	9.68	9.19	9.49	377154	9.49	down	down	correct
VRAY.US	ViewRay Inc	20210226	4.5	4.74	4.36	4.36	1169600	4.36	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20210226	14.21	14.74	13.5	13.71	43200	13.71	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20210226	17.15	17.15	16.12	16.44	31312	16.44	down	down	correct
VREX.US	Varex Imaging Corporation	20210226	23.04	23.37	22.36	22.93	414500	22.93	down	down	correct
VRM.US	Vroom Inc	20210226	43.19	44.73	42.02	44.25	1828500	44.25	up	up	correct
VRME.US	VerifyMe Inc	20210226	4.44	4.77	4.315	4.42	381800	4.42	down	down	correct
VRMEW.US	VerifyMe Inc	20210226	1.75	1.75	1.5475	1.648	2621	1.648	down	down	correct
VRNA.US	Verona Pharma plc	20210226	9.26	9.28	8.75	9.13	214900	9.13	down	up	incorrect
VRNS.US	Varonis Systems Inc	20210226	187.61	190.23	179.36	183.54	2591082	61.18	down	down	correct
VRNT.US	Verint Systems Inc	20210226	49.28	49.95	48.15	49.29	432526	49.29	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210226	5.6	5.8	5.25	5.39	74600	5.39	down	down	correct
VRRM.US	Verra Mobility Corporation	20210226	13.94	14.41	13.51	14.25	1017800	14.25	up	up	correct
VRSK.US	Verisk Analytics Inc	20210226	164.723	165.1	162.16	163.85	1898228	162.8626	down	down	correct
VRSN.US	VeriSign Inc	20210226	191.88	195.07	190.84	194.03	911598	194.03	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210226	251.46	254.8366	245.26	250.9	39662	248.1721	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210226	214.67	215.5	209.34	212.55	3083421	212.55	down	down	correct
VS.US	Versus Systems Inc	20210226	10.6	10.62	9.6	10	21000	10	down	down	correct
VSAT.US	Viasat Inc	20210226	52.6	53.66	50.38	51.14	557206	51.14	down	down	correct
VSEC.US	VSE Corporation	20210226	38.69	39.39	38.17	38.56	32639	38.3485	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210226	6.4	6.4	6.4	6.4	0	6.2296
VSLCX.US	Invesco Senior Loan Fund Class C	20210226	6.42	6.42	6.42	6.42	0	6.2841
VSLYX.US	If Inv Snr Fnd Y	20210226	6.41	6.41	6.41	6.41	0	6.2278
VSSYW.US	Versus Systems Inc	20210226	3.79	4.2	3.78	4.162	10800	4.162	up	up	correct
VSTA.US	Vasta Platform Limited	20210226	14	14	13	13.37	106564	13.37	down	down	correct
VSTM.US	Verastem Inc	20210226	2.38	2.48	2.34	2.35	2075600	2.35	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210226	10.12	10.14	10.04	10.09	192300	10.09	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210226	0.285	0.2993	0.23	0.27	311374	0.27	down	up	incorrect
VTAQU.US	Ventoux CCM Acquisition Corp	20210226	10.96	11	10.8	10.86	29600	10.86	down	up	incorrect
VTAQW.US	Ventoux CCM Acquisition Corp	20210226	0.698	0.7	0.6255	0.6255	192433	0.6255	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210226	2.21	2.54	2.05	2.47	4481000	2.47	up	up	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210226	10.85	10.949	10.68	10.69	276500	10.69	down	down	correct
VTNR.US	Vertex Energy Inc	20210226	1.7	1.74	1.525	1.54	1647600	1.54	down	down	correct
VTRS.US	Viatris Inc	20210226	14.93	15	14.56	14.85	15769580	14.5117	down	down	correct
VTRU.US	Vitru Limited	20210226	14.1938	15.98	13.23	15.19	40415	15.19	up	up	correct
VTSI.US	VirTra Inc	20210226	5.62	5.82	5.52	5.7	43000	5.7	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20210226	2.5	3.04	2.36	2.66	11263000	2.66	up	up	correct
VUZI.US	Vuzix Corporation	20210226	18.55	19.66	17.21	18.82	6260800	18.82	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210226	7.9	8.1	7.45	7.51	111400	7.51	down	up	incorrect
VVPR.US	VivoPower International PLC	20210226	9.52	10.15	9.5	9.67	195700	9.67	up	up	correct
VWE.US	Vintage Wine Estates Inc	20210226	10	10.05	9.94	9.99	853139	9.99	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210226	9.29	9.41	9.06	9.14	41600	9.14	down	down	correct
VXRT.US	Vaxart Inc	20210226	7.33	7.82	6.92	7.15	6454000	7.15	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210226	5.9	6.33	5.6	5.67	1017100	5.67	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20210226	7.682	7.963	7.39	7.46	1510500	7.46	down	up	incorrect
VYNT.US	Vyant Bio Inc	20210226	6.16	6.58	5.75	6.51	1141000	6.51	up	up	correct
WABC.US	Westamerica Bancorporation	20210226	61.52	62.07	60.11	60.11	108482	58.8457	down	down	correct
WAFD.US	Washington Federal Inc	20210226	30.44	30.77	29.98	30.22	649017	29.6037	down	down	correct
WAFDP.US	Washington Federal Inc	20210226	25.16	25.16	24.35	24.64	1561900	23.5937	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210226	5.21	6.15	5.1	5.29	619400	5.29	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20210226	48.95	49.3599	47.48	47.55	113913	45.7191	down	down	correct
WATT.US	Energous Corporation	20210226	4.49	4.9	4.13	4.36	6725300	4.36	down	down	correct
WB.US	Weibo Corporation	20210226	56.34	56.5	53.8707	55.17	2101938	55.17	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20210226	48.57	48.59	47.5501	47.93	9430082	46.5994	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210226	53.62	54.1	51.99	53.15	695000	53.15	down	down	correct
WDAY.US	Workday Inc	20210226	251.18	258.67	242.815	245.18	4430156	245.18	down	down	correct
WDC.US	Western Digital Corporation	20210226	68.2	70.32	67.44	68.53	4821071	68.53	up	up	correct
WDFC.US	WD	20210226	313.22	316.74	307.45	311.75	89908	309.0121	down	down	correct
WE.US	WT	20210226	1.94	1.94	1.65	1.78	128674	1.78	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210226	13.08	13.08	13.08	13.08	0	12.9706
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210226	13.69	13.69	13.69	13.69	0	13.5808
WEN.US	The Wendy's Company	20210226	20.13	20.6	20.12	20.43	2881701	20.0299	up	up	correct
WERN.US	Werner Enterprises Inc	20210226	43.4	43.72	42.74	42.92	495806	42.4931	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210226	13.61	13.61	13.61	13.61	0	13.501
WETF.US	WisdomTree Investments Inc	20210226	5.5	5.53	5.28	5.3	633270	5.2283	down	down	correct
WEYS.US	Weyco Group Inc	20210226	18	18.0741	17.55	17.55	11760	17.0049	down	down	correct
WFCF.US	Where Food Comes From Inc	20210226	14.125	14.19	13.9	14.18	2197	14.0385	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210226	25.09	25.09	25.09	25.09	0	25.09
WHF.US	WhiteHorse Finance Inc	20210226	14.5	14.8	14.5	14.68	62454	13.3013	up	up	correct
WHFBZ.US	WHFBZ	20210226	25.7	25.7	25.5618	25.5618	1128	24.3723	down	down	correct
WHLM.US	Wilhelmina International Inc	20210226	7.2	7.2	6.45	6.54	11200	6.54	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210226	3.63	3.66	3.32	3.32	32600	3.32	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210226	18.6	18.7	16.94	16.94	1600	16.94	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210226	12.78	12.78	12.78	12.78	0	12.78
WILC.US	G. Willi	20210226	24	24	22.5	22.5	4288	21.2187	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210226	8.46	8.65	7.8	8.29	2891900	8.29	down	down	correct
WINA.US	Winmark Corporation	20210226	176.68	180.25	176.49	176.49	17642	170.3185	down	down	correct
WING.US	Wingstop Inc	20210226	134.77	136.76	129.75	136.15	708797	135.5808	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20210226	5.18	5.22	5.05	5.1	43700	5.1	down	down	correct
WIRE.US	Encore Wire Corporation	20210226	66.36	66.92	64.89	65.53	107549	65.4801	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210226	3.4	3.44	3.2	3.26	223300	3.26	down	down	correct
WISH.US	ContextLogic Inc	20210226	19	19.795	18.08	19.61	12422100	19.61	up	up	correct
WIX.US	Wix.com Ltd	20210226	334.02	355	333.56	348.57	1041898	348.57	up	up	correct
WKEY.US	WISeKey International Holding AG	20210226	7.66	7.75	7.39	7.48	332400	7.48	down	down	correct
WKHS.US	Workhorse Group Inc	20210226	16.88	17.82	15.7	16.17	39011000	16.17	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210226	0.378	0.41	0.35	0.377	1880900	0.377	down	down	correct
WLDN.US	Willdan Group Inc	20210226	42.42	44.59	40.81	43.86	105800	43.86	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20210226	33.22	35	31.71	32.3	14000	32.3	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210226	224	224.96	219.83	220.64	1000568	217.8685	down	down	correct
WMG.US	Warner Music Group Corp	20210226	35.85	36.11	35.07	35.47	538597	35.0809	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20210226	8.13	8.2781	8.01	8.01	89249	7.8738	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20210226	12.58	12.58	11	11.45	865057	11.45	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210226	20.83	21.13	19.81	19.93	2092300	19.93	down	down	correct
WORX.US	SCWorx Corp	20210226	2.1	2.15	1.87	2	570500	2	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210226	8.62	9.39	8.58	9.37	3792368	9.37	up	up	correct
WRAP.US	Wrap Technologies Inc	20210226	5.32	5.47	5.05	5.26	328800	5.26	down	down	correct
WRLD.US	World Acceptance Corporation	20210226	126.66	130	120.57	126.55	36700	126.55	down	down	correct
WSBC.US	WesBanco Inc	20210226	32.56	33.23	32.02	32.28	387062	31.0857	down	up	incorrect
WSBCP.US	WesBanco Inc	20210226	27.35	27.35	26.95	27.15	12500	25.9714	down	down	correct
WSBF.US	Waterstone Financial Inc	20210226	19.51	19.72	19.03	19.43	136465	18.4034	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210226	27.67	28.6	26.75	27.73	3716800	27.73	up	up	correct
WSFS.US	WSFS Financial Corporation	20210226	51.05	54.42	50.16	53.14	11161310	52.7209	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210226	20.67	20.67	20.3683	20.5	6588	19.986	down	down	correct
WTBA.US	West Bancorporation Inc	20210226	23.52	23.53	22.68	22.83	33641	22.2951	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210226	1.198	1.198	1.14	1.15	1566900	1.15	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210226	76.47	77.58	73.46	73.66	773926	72.8056	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210226	26.3431	26.72	26.3431	26.71	5299	25.1708	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210226	27.24	27.5	27.06	27.5	13300	25.8749	up	up	correct
WTRH.US	Waitr Holdings Inc	20210226	3.06	3.23	2.97	3.18	2501100	3.18	up	up	correct
WTW.US	Weight Watchers International Inc	20210226	25.545	29.84	25.545	29.57	70332	29.57	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20210226	9.33	9.65	9	9.41	309300	9.41	up	up	correct
WVFC.US	WVS Financial Corp	20210226	15.16	15.16	15.16	15.16	589	14.8785
WVVI.US	Willamette Valley Vineyards Inc	20210226	8.09	8.09	7.9	7.96	4913	7.96	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210226	5.27	5.27	5.27	5.27	101	5.1037
WW.US	WW International Inc	20210226	25.46	29.91	25.35	29.49	6520100	29.49	up	up	correct
WWD.US	Woodward Inc	20210226	116.51	116.89	113.75	114.22	281011	113.7554	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20210226	129.258	132.94	128.17	131.73	2251450	131.73	up	up	correct
XAIR.US	Beyond Air Inc	20210226	6.07	6.22	5.61	5.93	393000	5.93	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20210226	2.6	2.639	2.33	2.39	542000	2.39	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20210226	2.3	2.3	2.3	2.3	100	2.3
XBIT.US	XBiotech Inc	20210226	19.17	19.52	18.575	19	116932	19	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210226	26.72	26.72	26.72	26.72	0	26.72
XCBFX.US	Capstone Church Bond Fund	20210226	12	12	12	12	0	12
XCLIX.US	XCLIX	20210226	10.74	10.74	10.74	10.74	0	10.5392
XCUR.US	Exicure Inc	20210226	2.25	2.275	2.12	2.17	343600	2.17	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210226	19.72	19.72	19.72	19.72	0	19.72
XEL.US	Xcel Energy Inc	20210226	59.98	60.655	58.5	58.59	3744145	56.9889	down	down	correct
XELA.US	Exela Technologies Inc	20210226	2.24	2.44	2.1	2.16	1379200	2.16	down	up	incorrect
XELB.US	Xcel Brands Inc	20210226	1.87	1.9	1.6873	1.75	340700	1.75	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20210226	18.38	19.57	17.5001	18.68	187220	18.68	up	down	incorrect
XENT.US	Intersect ENT Inc	20210226	23.37	23.83	22.67	22.81	136998	22.81	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20210226	5.48	5.64	5.2	5.45	1930900	5.45	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210226	9.36	9.77	9.14	9.57	46100	9.57	up	down	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20210226	837.73	837.73	837.73	837.73	0	736.7335
XGN.US	Exagen Inc	20210226	19.5	19.97	18.29	18.29	14800	18.29	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210226	8.5	8.5	8.5	8.5	0	8.5
XLNX.US	Xilinx Inc	20210226	128.17	131.5	126.59	130.3	2489021	130.0567	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210226	122.99	138.39	122.99	136.16	606628	136.16	up	up	correct
XM.US	Qualtrics International Inc	20210226	39.82	40.37	37.35	38	1641299	38	down	down	correct
XNCR.US	Xencor Inc	20210226	46.98	51.55	46.635	49.27	361102	49.27	up	up	correct
XNET.US	Xunlei Limited	20210226	6.44	6.94	6.23	6.53	2031800	6.53	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210226	34.1	34.38	32.91	33.65	13900	33.65	down	down	correct
XOMA.US	XOMA Corporation	20210226	36.7	36.96	35.15	36.2	20023	36.2	down	down	correct
XOMAP.US	XOMA Corporation	20210226	25.4	25.459	25.3	25.459	2100	23.7611	up	up	correct
XONE.US	The ExOne Company	20210226	35.15	36.48	32.7	34.1	1639214	34.1	down	down	correct
XOSWW.US	Xos Equity Warrants	20210226	2.88	2.88	2.4	2.73	650600	2.73	down	down	correct
XP.US	XP Inc	20210226	45.55	46.12	43.82	44.14	1079900	44.14	down	up	incorrect
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210226	11.01	11.05	10.675	10.85	221500	10.85	down	down	correct
XPEL.US	XPEL Inc	20210226	46.21	49.69	44.605	48.35	371474	48.35	up	up	correct
XPER.US	Xperi Holding Corporation	20210226	20.45	21.35	20.07	21.1	856893	20.9553	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210226	6.4	6.4	6.4	6.4	0	6.2411
XRAY.US	DENTSPLY SIRONA Inc	20210226	52.38	53.7	52.38	53.07	2661020	52.6912	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210226	0.2176	0.22	0.201	0.2168	18300	0.2168	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210226	25.34	25.93	25.21	25.48	3759639	24.3931	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210226	10.84	10.84	10.84	10.84	0	10.562
XSICX.US	Voya Senior Income Fund Class	20210226	10.82	10.82	10.82	10.82	0	10.5769
XSIIX.US	ING Senior Incm Fd	20210226	10.8	10.8	10.8	10.8	0	10.5044
XSILX.US	XSILX	20210226	9.95	9.95	9.95	9.95	0	9.8385
XSIWX.US	ING Senior Incm Fd	20210226	10.85	10.85	10.85	10.85	0	10.5544
XSLCX.US	Invesco Senior Loan Fund Class	20210226	6.4	6.4	6.4	6.4	0	6.4
XSPA.US	XpresSpa Group Inc	20210226	1.78	1.9	1.73	1.76	6410800	1.76	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210226	3.3	3.34	3.1	3.22	7400	3.22	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210226	3.5	3.64	3.31	3.35	3202700	3.35	down	down	correct
YELL.US	Yellow Corporation	20210226	6.23	6.31	5.83	5.97	1209300	5.97	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210226	9.05	9.05	8.31	8.48	315600	8.48	down	down	correct
YI.US	111 Inc	20210226	20.34	23.23	19.05	19.54	2018000	19.54	down	down	correct
YJ.US	Yunji Inc	20210226	2.65	2.681	2.5	2.5	652400	2.5	down	down	correct
YMAB.US	Y	20210226	33.6	35.69	33.43	35.17	438900	35.17	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20210226	18.63	18.63	16.9	17.77	140100	17.77	down	down	correct
YNDX.US	Yandex N.V	20210226	65.17	65.245	63.91	63.985	1350601	63.985	down	down	correct
YORW.US	The York Water Company	20210226	42.45	42.56	41.61	41.61	37001	41.1045	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210226	57.76	59.92	53.28	55.44	366175	55.44	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210226	10.32	10.389	10.25	10.26	207400	10.26	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20210226	10.98	11.08	10.91	10.98	9700	10.98
YSACW.US	Yellowstone Acquisition Company	20210226	1.48	1.65	1.4113	1.65	19728	1.65	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20210226	15.21	15.21	13.7	14.44	56700	14.44	down	down	correct
YTRA.US	Yatra Online Inc	20210226	2.29	2.395	2.25	2.31	293500	2.31	up	up	correct
YVR.US	Liquid Media Group Ltd	20210226	1.73	1.8	1.7	1.76	316300	1.76	up	up	correct
YY.US	JOYY Inc	20210226	118.47	122.28	114.88	117.9	1425676	114.3466	down	down	correct
Z.US	Zillow Group Inc	20210226	155.74	162.95	151.16	161.33	5307800	161.33	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210226	498.63	503.97	489.785	499.43	551631	499.43	up	up	correct
ZCMD.US	Zhongchao Inc	20210226	1.96	1.99	1.82	1.91	107300	1.91	down	down	correct
ZD.US	Ziff Davis Inc.	20210226	110.1	112.73	108.16	111.38	600029	111.38	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210226	11.07	11.75	11.01	11.29	68700	11.29	up	up	correct
ZEUS.US	Olympic Steel Inc	20210226	18.32	18.95	17.84	17.84	62098	17.8006	down	down	correct
ZG.US	Zillow Group Inc	20210226	162.26	171.6	158.96	169.82	1626338	169.82	up	up	correct
ZGNX.US	Zogenix Inc	20210226	21.7	22.39	20.04	21.21	1043100	21.21	down	down	correct
ZGYH.US	Yunhong International	20210226	10.08	10.14	10.05	10.06	32600	10.06	down	down	correct
ZGYHR.US	Yunhong International	20210226	0.391	0.4387	0.37	0.419	57546	0.419	up	up	correct
ZGYHU.US	Yunhong International	20210226	10.4	11	10.4	11	9543	11	up	up	correct
ZGYHW.US	Yunhong International	20210226	1.02	1.115	0.91	1	53634	1	down	up	incorrect
ZI.US	ZoomInfo Technologies Inc	20210226	53.17	53.87	49.6	52.42	3595100	52.42	down	down	correct
ZION.US	Zions Bancorporation National Association	20210226	54.1	54.45	52.16	53.17	1710531	52.1929	down	down	correct
ZIONL.US	ZIONL	20210226	27.68	27.68	27.07	27.6	15600	26.3225	down	up	incorrect
ZIONO.US	Zions Bancorporation National Association	20210226	25.78	26.19	25.78	26.12	10000	25.0025	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210226	24.905	25	24.56	24.56	6563	23.8214	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210226	4.839	5.57	4.78	5.33	6656132	5.33	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210226	0.16	0.16	0.13	0.16	53200	0.16
ZIXI.US	Zix Corporation	20210226	8.9	9.05	7.35	7.38	2722700	7.38	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20210226	7.07	7.3	5.77	6.01	2151200	6.01	down	up	incorrect
ZLAB.US	Zai Lab Limited	20210226	146.69	150.88	144.1	147.52	539400	147.52	up	up	correct
ZM.US	Zoom Video Communications Inc	20210226	367.95	377.094	356.171	373.61	4702400	373.61	up	down	incorrect
ZNGA.US	Zynga Inc	20210226	11.11	11.48	10.97	11.15	30022600	11.15	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210226	10.94	10.99	10.45	10.89	1543200	10.89	down	up	incorrect
ZNTEU.US	Zanite Acquisition Corp	20210226	12.21	12.21	11.51	11.96	203100	11.96	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20210226	2.65	2.72	2.31	2.635	337600	2.635	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210226	40.44	42.22	39.8	42.04	249700	42.04	up	up	correct
ZS.US	Zscaler Inc	20210226	213.1	224.08	197.082	205.03	3721700	205.03	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20210226	1.29	1.34	1.25	1.28	6642600	1.28	down	up	incorrect
ZUMZ.US	Zumiez Inc	20210226	46.52	46.8	44.3	45.08	244472	45.08	down	down	correct
ZVO.US	Zovio Inc	20210226	5.57	5.635	4.88	5.13	727500	5.13	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210226	10	10.02	10	10.02	1656501	10.02	up	up	correct
ZWRKU.US	Z	20210226	10.48	10.55	10.35	10.41	92800	10.41	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210226	4.49	4.74	4.29	4.495	1570084	4.495	up	up	correct
ZYXI.US	Zynex Inc	20210226	16	16.2	14.02	14.52	2341500	14.52	down	down	correct