CollectAI

close-nasdaq_stocks

2021/03/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210305	10.03	10.03	10.03	10.03	0	9.8144
AACG.US	ATA Creativity Global	20210305	4.21	4.34	3.94	4.08	177200	4.08	down	down	correct
AADI.US	Aadi Bioscience Inc	20210305	22.2	22.65	18.75	22.05	256343	22.05	down	down	correct
AAIDX.US	AAIDX	20210305	22.36	22.36	22.36	22.36	0	21.1104
AAL.US	American Airlines Group Inc	20210305	21.4	21.5	18.94	20.45	63183879	20.45	down	down	correct
AAME.US	Atlantic American Corporation	20210305	3.59	3.74	3.25	3.67	104366	3.6509	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20210305	7.96	8.1	7.33	8.045	1237374	8.045	up	up	correct
AAON.US	AAON Inc	20210305	72.03	73.28	70.72	72.8	329255	72.4159	up	up	correct
AAPL.US	Apple Inc	20210305	120.98	121.935	117.57	121.42	153766601	120.8564	up	up	correct
AATC.US	Image Sensing Systems Inc	20210305	4.37	4.48	4.06	4.35	54200	4.139	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210305	56.01	57.87	54.1	57.65	518773	57.65	up	up	correct
ABCB.US	Ameris Bancorp	20210305	50.75	51.21	49.17	50.35	538778	49.7682	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210305	30.5099	31.7364	26.1601	28.61	1793973	28.61	down	down	correct
ABCM.US	Abcam plc	20210305	21.15	21.28	20.79	21.11	127600	21.11	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210305	2.1	2.14	1.7	2.01	3917200	2.01	down	up	incorrect
ABGI.US	ABG Acquisition Corp. I	20210305	10	10	9.91	9.97	450200	9.97	down	down	correct
ABIO.US	ARCA biopharma Inc	20210305	4.01	4.15	3.52	4.12	1930000	4.12	up	down	incorrect
ABMD.US	Abiomed Inc	20210305	296.5	302.57	280.9962	301.22	412130	301.22	up	up	correct
ABNB.US	Airbnb Inc	20210305	182.52	183.5	161.9	179.81	8775000	179.81	down	down	correct
ABST.US	Absolute Software Corporation	20210305	14.19	14.37	12.87	13.85	149500	13.6373	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20210305	39.07	40.01	38.935	39.69	162603	39.3346	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210305	3.2	3.3	2.91	3.3	3753300	3.3	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210305	4.3	4.4	4.3	4.4	700	4.4	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210305	46.03	49.25	44.3	48.98	1718400	48.98	up	up	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20210305	9.97	10.03	9.95	9.99	3507900	9.99	up	up	correct
ACB.US	Aurora Cannabis Inc	20210305	9.79	9.85	8.65	9.6	15406660	9.6	down	up	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20210305	22.11	22.88	21.9	22.87	103100	22.87	up	down	incorrect
ACCD.US	Accolade Inc	20210305	39.31	40.09	34.87	39.92	1693777	39.92	up	up	correct
ACER.US	Acer Therapeutics Inc	20210305	2.833	2.9	2.5	2.87	211171	2.87	up	up	correct
ACET.US	Adicet Bio Inc	20210305	14	14	12.52	13.7	144032	13.7	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20210305	10.16	10.64	10.05	10.58	865200	10.58	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210305	11.4	11.68	11.02	11.68	18400	11.68	up	down	incorrect
ACEVW.US	ACE Convergence Acquisition Corp	20210305	2.05	2.28	1.805	2.25	239660	2.25	up	up	correct
ACGL.US	Arch Capital Group Ltd	20210305	36.08	36.49	35.09	36.37	4405781	36.37	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210305	25.78	25.78	25.64	25.72	12682	24.4128	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210305	54.99	55.25	52.75	54.98	652400	54.98	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210305	10.55	10.82	9.18	10.59	235800	10.59	up	up	correct
ACIU.US	AC Immune SA	20210305	7.5	7.5	7	7.43	376000	7.43	down	down	correct
ACIW.US	ACI Worldwide Inc	20210305	37.27	38.33	36.575	38.29	617506	38.29	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210305	9.9	9.93	9.85	9.9	35400	9.9
ACKIU.US	Ackrell SPAC Partners I Co	20210305	10.12	10.35	10.12	10.35	27700	10.35	up	down	incorrect
ACKIW.US	Ackrell SPAC Partners I Co	20210305	0.73	0.82	0.65	0.82	128283	0.82	up	up	correct
ACLS.US	Axcelis Technologies Inc	20210305	36.1	37.3	35.65	37.2	424100	37.2	up	down	incorrect
ACMR.US	ACM Research Inc	20210305	89.17	91.5	80.1	88.1	357700	88.1	down	down	correct
ACNB.US	ACNB Corporation	20210305	29.8	31.26	29.11	31.26	27451	30.4239	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20210305	5.91	6.2	4.86	5.22	1020212	5.22	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20210305	21.36	21.9	19.85	21.31	605900	21.31	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210305	1.7	1.75	1.51	1.74	3231400	1.74	up	up	correct
ACST.US	Acasti Pharma Inc	20210305	0.585	0.6595	0.48	0.6304	3437426	5.0432	up	up	correct
ACTG.US	Acacia Research Corporation	20210305	6.42	6.59	5.86	6.52	1208279	6.52	up	up	correct
ADAG.US	Adagene Inc	20210305	22.85	23.18	22	23.11	70600	23.11	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210305	5.01	5.13	4.52	5.13	1310500	5.13	up	up	correct
ADBE.US	Adobe Inc	20210305	444.88	444.95	423.7101	440.83	4614971	440.83	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20210305	10.155	10.25	10	10.23	823300	10.23	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20210305	5.82	5.92	5.58	5.8	243568	5.8	down	down	correct
ADI.US	Analog Devices Inc	20210305	149	149.62	143.39	148.88	4040153	147.0661	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20210305	2.13	2.2	1.85	2.13	518500	2.13
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210305	0.66	0.66	0.5825	0.5825	1878	0.5825	down	down	correct
ADMA.US	ADMA Biologics Inc	20210305	2.22	2.235	1.96	2.09	3979700	2.09	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210305	0.92	0.92	0.8	0.88	5970800	0.88	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210305	4.76	4.8	4.38	4.74	550260	4.74	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20210305	13.6	13.67	12.282	12.64	584800	12.64	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20210305	1.9	2.01	1.5	1.83	527796	1.83	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210305	10.01	10.06	10	10.06	19900	10.06	up	down	incorrect
ADOCR.US	Edoc Acquisition Corp	20210305	0.355	0.4	0.31	0.4	20150	0.4	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20210305	0.41	0.55	0.3601	0.55	129281	0.55	up	up	correct
ADP.US	Automatic Data Processing Inc	20210305	171.83	179	171.5003	178.26	2535893	174.937	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210305	43.95	44	38.25	42.23	2114400	42.23	down	down	correct
ADSK.US	Autodesk Inc	20210305	270.33	270.33	255.02	267.39	1835526	267.39	down	down	correct
ADTN.US	ADTRAN Inc	20210305	16.44	16.61	15.28	16.525	343783	16.3151	up	up	correct
ADTX.US	Aditxt Inc	20210305	3	3	2.26	2.54	767700	2.54	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210305	93.06	93.98	88.67	93.83	117852	93.83	up	up	correct
ADV.US	Advantage Solutions Inc	20210305	9.06	9.18	8.65	9.13	1085100	9.13	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20210305	11.02	11.335	10.445	11.12	1203506	11.12	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210305	1.94	1.94	1.5	1.68	25092	1.68	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210305	10.733	10.733	10.1	10.54	47400	10.54	down	down	correct
ADXS.US	Advaxis Inc	20210305	0.73	0.759	0.575	0.68	11293100	0.68	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20210305	10.05	10.15	10.04	10.05	154403	10.05
AEGN.US	Aegion Corporation	20210305	25.9	26.06	25.695	26	239344	26	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210305	2.61	2.76	2.285	2.67	589251	2.67	up	up	correct
AEHR.US	Aehr Test Systems	20210305	2.31	2.46	2.21	2.45	391300	2.45	up	up	correct
AEI.US	Alset EHome International Inc	20210305	14.75	16.44	10.03	10.26	5669700	10.26	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210305	102.99	102.99	96.41	102.2	240376	101.859	down	down	correct
AEL.US	PB	20210305	27	27.11	26.925	27.01	33163	26.218	up	up	correct
AEMD.US	Aethlon Medical Inc	20210305	1.98	2.05	1.68	1.91	322503	1.91	down	down	correct
AEP.US	American Electric Power Company Inc	20210305	77.5	79.29	77.25	78.9	4182950	76.8681	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210305	46.24	47.03	45.84	46.92	35600	44.0832	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20210305	46.2	46.7	45.78	46.68	113900	44.6391	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20210305	19.57	19.57	18.04	18.75	729251	18.75	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210305	3.07	3.17	2.3	2.44	16213700	2.44	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210305	2.85	2.87	2.5	2.67	197100	2.67	down	down	correct
AEYE.US	AudioEye Inc	20210305	26.96	27.92	24.21	27.55	204900	27.55	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210305	0.95	0.96	0.78	0.92	9209500	0.92	down	down	correct
AFBI.US	Affinity Bancshares Inc	20210305	11.235	11.235	11.16	11.21	9915	11.21	down	up	incorrect
AFIB.US	Acutus Medical Inc	20210305	17.86	17.86	15.58	17	831100	17	down	down	correct
AFIN.US	American Finance Trust Inc	20210305	9.9	10	9.5	9.9	645582	9.21
AFINO.US	American Finance Trust Inc	20210305	25.1	25.1	25.005	25.01	41700	23.6408	down	down	correct
AFINP.US	American Finance Trust Inc	20210305	25.465	25.55	25.42	25.5	29900	24.1813	up	up	correct
AFMD.US	Affimed N.V	20210305	5.2	5.29	4.78	5.22	2040700	5.22	up	up	correct
AFRM.US	Affirm Holdings Inc	20210305	82.825	83.04	70.05	81.14	5373900	81.14	down	down	correct
AFYA.US	Afya Limited	20210305	21.895	22.48	21.55	22.41	130400	22.41	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210305	10.506	10.53	10.5	10.53	7700	10.53	up	down	incorrect
AGBAR.US	AGBA Acquisition Limited	20210305	0.34	0.35	0.288	0.3314	81	0.3314	down	up	incorrect
AGBAU.US	AGBA Acquisition Limited	20210305	11.4	11.4	11.4	11.4	0	11.4
AGBAW.US	AGBA Acquisition Limited	20210305	0.37	0.4399	0.27	0.3425	63222	0.3425	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210305	11.5	12.62	11.1	12.04	97500	12.04	up	up	correct
AGCWW.US	Altimeter Growth Corp	20210305	2.65	3.0999	2.11	3.07	63319	3.07	up	up	correct
AGEN.US	Agenus Inc	20210305	3.26	3.35	2.935	3.2	4953919	3.2	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210305	2.35	2.44	2.22	2.42	127500	2.42	up	up	correct
AGFY.US	Agrify Corporation	20210305	11.5	13.15	11.34	12.9	1617600	12.9	up	up	correct
AGIL.US	AgileThought Inc	20210305	9.84	10.09	9.83	9.94	53847	9.94	up	up	correct
AGILW.US	AgileThought Inc	20210305	0.92	0.95	0.77	0.95	4109	0.95	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210305	47	48.92	45.14	48.89	1258612	48.89	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20210305	7.25	7.32	7.05	7.25	241000	7.25
AGMH.US	AGM Group Holdings Inc	20210305	15.62	15.62	15.62	15.62	1000	15.62
AGNC.US	AGNC Investment Corp	20210305	15.99	16.06	15.39	15.9	13894730	14.7903	down	down	correct
AGNCM.US	AGNC Investment Corp	20210305	25.06	25.06	24.875	25.05	15100	23.425	down	down	correct
AGNCN.US	AGNC Investment Corp	20210305	25.37	25.4296	25.23	25.38	13268	23.7235	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20210305	24.52	24.72	24.45	24.72	27800	23.1878	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210305	23.74	23.74	23.56	23.65	24025	22.5709	down	down	correct
AGRX.US	Agile Therapeutics Inc	20210305	2.28	2.29	2	2.23	1890800	2.23	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210305	5.026	5.07	4.25	4.88	2888200	4.88	down	down	correct
AGYS.US	Agilysys Inc	20210305	52.54	54.79	50.1301	54.15	344379	54.15	up	up	correct
AHCO.US	AdaptHealth Corp	20210305	31.52	32.03	29.05	31.14	1392400	31.14	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210305	4.31	4.7	4.07	4.46	425000	4.46	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20210305	6.32	6.7	5.94	6.62	71897	6.62	up	up	correct
AIHS.US	Senmiao Technology Limited	20210305	1.15	1.23	1.05	1.23	1730800	1.23	up	up	correct
AIKI.US	AIkido Pharma Inc	20210305	1.05	1.09	0.86	1.06	11609000	1.06	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20210305	59.96	61.88	57.96	61.74	338148	61.42	up	down	incorrect
AINV.US	Apollo Investment Corporation	20210305	13.9	14.09	13.53	14	399862	12.6108	up	down	incorrect
AIRG.US	Airgain Inc	20210305	21.07	21.135	19.02	20.35	241300	20.35	down	up	incorrect
AIRT.US	Air T Inc	20210305	25.57	25.7	23	24.1	24381	24.1	down	up	incorrect
AIRTP.US	Air T Inc	20210305	25	25	25	25	2600	23.5583
AKAM.US	Akamai Technologies Inc	20210305	94.26	97.415	92.69	97.13	3621209	97.13	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20210305	3.37	3.41	3.04	3.405	6651900	3.405	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20210305	9.84	9.84	9.771	9.802	2100	9.802	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20210305	10.1	10.17	10.03	10.12	322700	10.12	up	up	correct
AKICW.US	Sports Ventures Acquisition Corp	20210305	0.8995	0.99	0.8995	0.99	52841	0.99	up	up	correct
AKRO.US	Akero Therapeutics Inc	20210305	30.32	30.56	28.84	30.55	374500	30.55	up	up	correct
AKTS.US	Akoustis Technologies Inc	20210305	12.883	13	11.26	12.26	1982700	12.26	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20210305	2.9	2.9	2.62	2.8	121900	2.8	down	down	correct
AKU.US	Akumin Inc	20210305	3.5	3.8	3.5	3.58	190900	3.58	up	up	correct
AKUS.US	Akouos Inc	20210305	18.72	19.054	16.62	17.33	547800	17.33	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210305	10.65	10.9	10.5	10.8	66400	10.8	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20210305	0.5012	0.55	0.46	0.55	49693	0.55	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210305	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210305	0.56	0.7	0.44	0.6499	342378	0.6499	up	down	incorrect
ALBO.US	Albireo Pharma Inc	20210305	34.34	34.88	32.05	34.85	216100	34.85	up	up	correct
ALCO.US	Alico Inc	20210305	29.52	30.99	29.425	30.1	56148	28.6759	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20210305	11.09	11.24	9.9	11.18	1233434	11.18	up	up	correct
ALEC.US	Alector Inc	20210305	16.51	17.715	16	17.07	1038200	17.07	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20210305	25.92	26.43	24.305	25.63	819800	25.63	down	down	correct
ALGN.US	Align Technology Inc	20210305	525	539.94	504.03	536.46	953414	536.46	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20210305	21.47	22.51	20	22.41	54300	22.41	up	down	incorrect
ALGT.US	Allegiant Travel Company	20210305	247.66	247.66	229.28	244.07	178560	244.07	down	down	correct
ALIM.US	Alimera Sciences Inc	20210305	7.66	7.9	6.8	7.32	51800	7.32	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210305	1.32	1.36	1.25	1.31	365600	1.31	down	down	correct
ALKS.US	Alkermes plc	20210305	18.44	19.34	18.02	19.28	1528921	19.28	up	up	correct
ALLK.US	Allakos Inc	20210305	115.49	124.02	114.05	123.73	519300	123.73	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210305	32.95	34.26	31.63	34	967300	34	up	up	correct
ALLT.US	Allot Ltd	20210305	14.59	14.59	13.42	14.3	180267	14.3	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20210305	1.52	1.53	1.31	1.47	1260300	1.47	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210305	136.9481	143.42	133.0873	143.39	491344	143.39	up	up	correct
ALOT.US	AstroNova Inc	20210305	11.48	11.56	11.34	11.5	22133	11.5	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20210305	13.05	13.133	12.77	12.95	232100	12.95	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210305	3.94	4.29	3.5	3.95	3999800	3.95	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20210305	85.75	86.82	81.56	86.64	361400	86.64	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210305	1.31	1.37	1.18	1.36	2099800	1.36	up	up	correct
ALRS.US	Alerus Financial Corporation	20210305	29.36	30.49	29.36	30.31	32216	29.6839	up	up	correct
ALT.US	Altimmune Inc	20210305	13.808	13.808	11.65	12.94	1756800	12.94	down	down	correct
ALTM.US	Altus Midstream Company	20210305	55	55	51.315	53.87	43642	50.3721	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20210305	6.6	6.7	5.68	6.33	4699300	6.33	down	up	incorrect
ALTR.US	Altair Engineering Inc	20210305	59.24	59.24	55.795	58.44	546900	58.44	down	up	incorrect
ALTU.US	Altitude Acquisition Corp	20210305	10.47	10.82	10.01	10.65	2205300	10.65	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210305	11.52	12.1049	10.81	11.73	117439	11.73	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210305	2.23	2.23	1.51	2.1	1084900	2.1	down	down	correct
ALVR.US	AlloVir Inc	20210305	34.97	34.97	27.81	30.52	577400	30.52	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20210305	82.8	82.8	65.87	68.62	463900	68.62	down	down	correct
ALYA.US	Alithya Group Inc	20210305	2.12	2.2	2.04	2.16	142000	2.16	up	up	correct
AMAL.US	Amalgamated Financial Corp	20210305	18.99	18.99	17.17	18.01	219473	17.7507	down	down	correct
AMAT.US	Applied Materials Inc	20210305	111.59	114.34	105.65	113.45	9962705	112.863	up	up	correct
AMBA.US	Ambarella Inc	20210305	115.01	116.8679	106.77	113.26	919962	113.26	down	down	correct
AMCX.US	AMC Networks Inc	20210305	67.39	69.75	66.17	69.07	775803	69.07	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20210305	79	79.48	74.2	78.52	58548912	78.52	down	down	correct
AMED.US	Amedisys Inc	20210305	236.1	242.32	226.05	241.25	319241	241.25	up	down	incorrect
AMEH.US	Apollo Medical Holdings Inc	20210305	24.51	24.63	23.2	24.44	120486	24.44	down	down	correct
AMGN.US	Amgen Inc	20210305	222.45	228.15	221.45	227.73	3021305	222.5387	up	up	correct
AMKR.US	Amkor Technology Inc	20210305	21.14	21.6184	19.78	21.38	2653763	21.2631	up	up	correct
AMNB.US	American National Bankshares Inc	20210305	33.47	34	32.5	34	29672	33.2211	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20210305	46.66	47.63	45	47.13	22608	31.3368	up	up	correct
AMPG.US	AmpliTech Group Inc	20210305	8.72	10.253	8.23	9.96	1338900	9.96	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20210305	2.545	3.7	2.54	3.037	42800	3.037	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20210305	17.334	17.57	17.115	17.52	222278	17.52	up	up	correct
AMRK.US	A	20210305	28.68	29.37	27.94	28.31	688936	28.31	down	down	correct
AMRN.US	Amarin Corporation plc	20210305	5.82	6	5.35	5.99	9494300	5.99	up	up	correct
AMRS.US	Amyris Inc	20210305	16.89	17.25	14.74	16.14	6787400	16.14	down	down	correct
AMSC.US	American Superconductor Corporation	20210305	21.49	21.9996	19.89	21.81	571455	21.81	up	up	correct
AMSF.US	AMERISAFE Inc	20210305	60.88	62.35	60.41	62.14	125174	57.105	up	down	incorrect
AMST.US	Amesite Inc	20210305	5.17	6.02	5.13	5.87	99900	5.87	up	up	correct
AMSWA.US	American Software Inc	20210305	19.51	20.19	19	20.05	144635	19.769	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210305	17.75	17.75	17.12	17.75	113229	17.7196
AMTBB.US	Amerant Bancorp Inc	20210305	12.91	13	12.52	13	19000	13	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210305	61.87	61.88	51.53	60.18	162000	60.18	down	down	correct
AMTX.US	Aemetis Inc	20210305	13.96	14.46	10.436	12.16	3074100	12.16	down	up	incorrect
AMWD.US	American Woodmark Corporation	20210305	92.62	95.06	88.42	94.85	106532	94.85	up	up	correct
AMYT.US	Amryt Pharma plc	20210305	13.9	14.27	13.85	14.02	23300	14.02	up	up	correct
AMZN.US	Amazon.com Inc	20210305	3005	3009	2881	3000.46	5388551	3000.46	down	down	correct
ANAB.US	AnaptysBio Inc	20210305	28.23	29.63	27.162	29.47	322900	29.47	up	down	incorrect
ANAT.US	American National Group Inc	20210305	94.65	96.13	94.36	95.8	49263	94.4651	up	up	correct
ANDE.US	The Andersons Inc	20210305	26.27	27.87	25.9	27.87	245740	27.3859	up	up	correct
ANGI.US	Angi Inc	20210305	15.39	15.65	14.39	15.59	2249523	15.59	up	up	correct
ANGN.US	Angion Biomedica Corp	20210305	17.44	17.99	12.563	16.05	324505	16.05	down	up	incorrect
ANGO.US	AngioDynamics Inc	20210305	20.94	21.24	20.26	21.06	352749	21.06	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210305	38.05	38.05	33.655	34.64	235770	34.64	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20210305	28.74	29.61	28	29.5	51131	29.5	up	up	correct
ANIX.US	Anixa Biosciences Inc	20210305	4.57	4.89	3.9	4.77	371900	4.77	up	up	correct
ANNX.US	Annexon Inc	20210305	29.51	31.93	27.01	31.01	214800	31.01	up	up	correct
ANPC.US	AnPac Bio	20210305	5.95	6.09	5.15	5.8	81700	5.8	down	up	incorrect
ANSS.US	ANSYS Inc	20210305	311.93	312.57	292.79	308.03	940326	308.03	down	up	incorrect
ANTE.US	AirNet Technology Inc	20210305	3.04	3.19	2.51	2.9	740900	2.9	down	down	correct
ANY.US	Sphere 3D Corp	20210305	2.1	2.16	1.81	2.06	388500	2.06	down	up	incorrect
ANZUU.US	Anzu Special Acquisition Corp I	20210305	10	10.055	9.97	10.03	1578600	10.03	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210305	33.51	34.36	30.03	32.92	381288	32.92	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210305	21.15	21.35	19.35	21.33	204300	21.33	up	down	incorrect
APA.US	APA Corporation	20210305	22.095	23.3	21.02	23.25	13114610	23.13	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210305	7.79	7.95	6.88	7.93	295900	7.93	up	up	correct
APEI.US	American Public Education Inc	20210305	27.72	27.97	26.38	27.81	142674	27.81	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210305	5.4	6.07	5.04	5.95	270700	5.95	up	up	correct
API.US	Agora Inc	20210305	60.8	61.32	50.71	57.64	1940500	57.64	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20210305	46.34	49.05	45	48.81	737600	48.81	up	up	correct
APLT.US	Applied Therapeutics Inc	20210305	18.16	18.651	16.25	17.95	207100	17.95	down	down	correct
APM.US	Aptorum Group Limited	20210305	2.65	2.83	2.4	2.69	314500	2.69	up	up	correct
APOG.US	Apogee Enterprises Inc	20210305	38.585	38.59	37.39	38.39	247028	37.8001	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20210305	2.92	3.0673	2.57	2.86	254820	11.44	down	down	correct
APPF.US	AppFolio Inc	20210305	133.05	138.86	125	138.68	379800	138.68	up	up	correct
APPH.US	AppHarvest Inc	20210305	20.5	20.74	15.3	16.87	5829900	16.87	down	up	incorrect
APPHW.US	AppHarvest Inc	20210305	6.19	6.29	3.25	5.51	1412654	5.51	down	down	correct
APPN.US	Appian Corporation	20210305	152.71	154.88	133.76	145	2300000	145	down	down	correct
APPS.US	Digital Turbine Inc	20210305	79.86	81.15	66	74	8501500	74	down	down	correct
APR.US	Apria Inc	20210305	22.14	22.14	20.25	21.59	228804	21.59	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210305	5.45	5.45	4.82	5.385	937700	5.385	down	down	correct
APTO.US	Aptose Biosciences Inc	20210305	3.86	3.88	3.39	3.75	2171300	3.75	down	down	correct
APTX.US	Aptinyx Inc	20210305	3.22	3.27	2.85	3.2	602700	3.2	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20210305	33.22	34.2	29.145	32.48	53700	32.48	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210305	4.3	4.49	3.67	4.08	274300	4.08	down	down	correct
APYX.US	Apyx Medical Corporation	20210305	10.32	11.01	10.32	10.92	113600	10.92	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210305	6.1	6.46	5.26	6.395	9511000	6.395	up	up	correct
AQMS.US	Aqua Metals Inc	20210305	4.05	4.07	3.1	3.945	10909600	3.945	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210305	4.49	4.58	3.9	4.41	1151800	4.41	down	down	correct
ARAV.US	Aravive Inc	20210305	6.64	6.7	6.01	6.46	224724	6.46	down	up	incorrect
ARAY.US	Accuray Incorporated	20210305	4.93	5.085	4.69	5.08	868631	5.08	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210305	9.91	10	9.89	9.9	102400	9.9	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210305	9.9656	10.09	9.96	10.05	223847	10.05	up	down	incorrect
ARBGU.US	Aequi Acquisition Corp	20210305	10.314	10.42	10.3	10.35	17200	10.35	up	up	correct
ARBGW.US	Aequi Acquisition Corp	20210305	1.2	1.25	1.07	1.25	21971	1.25	up	up	correct
ARCB.US	ArcBest Corporation	20210305	64.77	66.83	63.33	66.39	323312	66.2023	up	up	correct
ARCC.US	Ares Capital Corporation	20210305	18.59	18.785	18.29	18.74	2676328	17.2703	up	up	correct
ARCE.US	Arco Platform Limited	20210305	34.62	34.62	32.43	33.7	173300	33.7	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210305	47.21	47.21	39.13	43.19	1495413	43.19	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210305	5.81	5.81	4.7	5.54	32200	5.54	down	down	correct
ARDX.US	Ardelyx Inc	20210305	6.7	6.7999	6.08	6.67	1581396	6.67	down	down	correct
AREC.US	American Resources Corporation	20210305	3.9	4	3.18	3.93	3770100	3.93	up	up	correct
ARGO.US	PA	20210305	26.23	26.42	26.17	26.4127	12473	25.9978	up	up	correct
ARGX.US	argenx SE	20210305	295.49	295.49	281.03	289.75	382000	289.75	down	down	correct
ARKO.US	Arko Corp	20210305	9.3	9.62	9.07	9.6	382554	9.6	up	up	correct
ARKOW.US	Arko Corp	20210305	1.825	1.9	1.8	1.89	68369	1.89	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20210305	17.28	18.21	16.67	18.14	39400	18.14	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20210305	5.76	5.92	5.44	5.78	672546	5.514	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210305	71.91	73.83	69.02	73.57	640300	73.57	up	up	correct
AROW.US	Arrow Financial Corporation	20210305	33.3	34.51	32.8	33.98	36786	33.2689	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210305	30.55	32.6	29.71	31.25	274000	31.25	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20210305	10.12	10.12	9.99	10.1	532300	10.1	down	down	correct
ARRY.US	Array Technologies Inc	20210305	36.5	36.5	30.92	34.22	2781300	34.22	down	down	correct
ARTL.US	Artelo Biosciences Inc	20210305	1.55	1.6	1.29	1.52	1814000	1.52	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20210305	0.3991	0.3991	0.3071	0.34	23678	0.34	down	down	correct
ARTNA.US	Artesian Resources Corporation	20210305	37.65	38.8	37.65	38.66	19802	37.9116	up	up	correct
ARTW.US	Art's	20210305	2.9	2.91	2.71	2.89	29500	2.89	down	down	correct
ARVL.US	Arrival	20210305	20	20.56	18.05	18.59	3160393	18.59	down	down	correct
ARVN.US	Arvinas Inc	20210305	71.35	72.39	66.18	72.04	572500	72.04	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210305	70	70.495	62.99	69	1614160	69	down	up	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20210305	10.9441	11.04	10.8	10.8	185171	10.8	down	down	correct
ASAXU.US	Astrea Acquisition Corp	20210305	9.975	10.125	9.965	10.1	956600	10.1	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210305	23.01	23.01	23.01	23.01	0	20.5488
ASLE.US	AerSale Corporation	20210305	10.02	10.6	9.45	9.59	168800	9.59	down	down	correct
ASLEW.US	AerSale Corporation	20210305	1.8	1.91	1.7	1.81	314032	1.81	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210305	3.4	3.47	2.99	3.42	2343700	3.42	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210305	4.64	4.66	4.305	4.48	2641408	4.48	down	down	correct
ASML.US	ASML Holding N.V	20210305	527.97	530.85	508.33	527.04	1370149	524.1498	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210305	25.89	26.35	23.6	24.54	1585232	24.54	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20210305	10.22	10.27	10.11	10.24	5400	10.24	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210305	9.46	9.53	9.06	9.47	65600	9.47	up	up	correct
ASPU.US	Aspen Group Inc	20210305	8.57	8.7	8.15	8.61	118000	8.61	up	up	correct
ASRT.US	Assertio Holdings Inc	20210305	0.96	0.96	0.7611	0.8818	14863537	3.5272	down	down	correct
ASRV.US	AmeriServ Financial Inc	20210305	3.67	3.6798	3.5662	3.65	67099	3.5823	down	down	correct
ASTC.US	Astrotech Corporation	20210305	1.77	1.79	1.43	1.77	4085900	1.77
ASTE.US	Astec Industries Inc	20210305	70.6	71.85	67.55	71.44	159382	70.971	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210305	9.89	9.9	9.7	9.71	502500	9.71	down	down	correct
ASTS.US	AST SpaceMobile Inc	20210305	12.49	12.99	11.01	12.89	2345000	12.89	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20210305	3.5	4.03	3.11	3.91	482015	3.91	up	up	correct
ASUR.US	Asure Software Inc	20210305	8.05	8.09	7.67	8.08	87935	8.08	up	up	correct
ASYS.US	Amtech Systems Inc	20210305	9.26	9.5	8.79	9.01	172225	9.01	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210305	4.76	4.77	4.7	4.72	130679	4.3722	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20210305	8.27	8.84	7.8	8.66	44800	8.66	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210305	15.51	16.29	13.5	15.24	2199800	15.24	down	down	correct
ATER.US	Aterian Inc	20210305	35.801	36.989	27.54	33.85	2750800	33.85	down	down	correct
ATEX.US	Anterix Inc	20210305	42.69	43.31	39.49	43.01	221765	43.01	up	up	correct
ATHA.US	Athira Pharma Inc	20210305	19.94	20.23	17.08	19.18	538500	19.18	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20210305	1.5	1.5	1.27	1.37	410700	1.37	down	up	incorrect
ATHX.US	Athersys Inc	20210305	1.9	1.91	1.71	1.85	3072000	1.85	down	down	correct
ATIF.US	ATIF Holdings Limited	20210305	1.07	1.09	1.01	1.09	2041000	1.09	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20210305	27.94	29.09	26.56	28.83	37700	28.83	up	up	correct
ATLO.US	Ames National Corporation	20210305	24.99	26.9516	24.5	25.88	60823	25.0707	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210305	0.109	0.109	0.109	0.109	200	0.109
ATNF.US	180 Life Sciences Corp	20210305	4.05	4.108	3.51	4.03	750100	4.03	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210305	0.717	0.8543	0.55	0.7899	243523	0.7899	up	up	correct
ATNI.US	ATN International Inc	20210305	49.1	50.13	48.22	49.88	58502	49.1347	up	up	correct
ATNX.US	Athenex Inc	20210305	4.5	4.547	3.93	4.315	4821700	4.315	down	down	correct
ATOM.US	Atomera Incorporated	20210305	23.08	23.87	19.54	22.69	1204800	22.69	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20210305	2.19	2.34	1.78	2.23	12546500	2.23	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20210305	15.79	16.25	15.2	16.07	1163062	16.07	up	up	correct
ATRC.US	AtriCure Inc	20210305	63.01	63.84	59.76	63.73	362600	63.73	up	up	correct
ATRI.US	Atrion Corporation	20210305	615.3001	632.9	614.75	632.9	8509	626.1522	up	down	incorrect
ATRO.US	Astronics Corporation	20210305	16.1	16.33	14.7864	15.77	281939	15.77	down	down	correct
ATRS.US	Antares Pharma Inc	20210305	4.1	4.16	3.89	4.15	2157600	4.15	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210305	28.03	28.4	27.23	28.36	386145	28.36	up	down	incorrect
ATVCU.US	Tribe Capital Growth Corp I	20210305	10.1	10.4	10.04	10.2	4176100	10.2	up	up	correct
ATVI.US	Activision Blizzard Inc	20210305	92.2	93.39	90.32	92.58	8348705	92.1339	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20210305	5.92	6.08	5.61	6.05	136800	6.05	up	up	correct
ATXS.US	Astria Therapeutics Inc	20210305	17.214	17.214	15.06	16.86	218883	16.86	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210305	14	15.86	12.75	15.7	1067000	15.7	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20210305	38.5	39.05	37.93	38.87	328826	38.0302	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210305	27.1	27.2	27	27.16	10400	25.9315	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20210305	43.83	49.4999	43	46.68	24484	45.4046	up	up	correct
AUDC.US	AudioCodes Ltd	20210305	28.17	28.78	27.47	28.46	227687	28.3066	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20210305	8.1376	8.9941	7.2001	8.4001	13092	8.4001	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210305	13.38	13.45	12.01	13.09	8629100	13.09	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210305	9.92	10.01	9.92	10	2124100	10	up	up	correct
AUTL.US	Autolus Therapeutics plc	20210305	6.28	6.38	5.65	6.19	913300	6.19	down	down	correct
AUTO.US	AutoWeb Inc	20210305	2.38	2.48	2.23	2.42	225500	2.42	up	up	correct
AUUD.US	Auddia Inc	20210305	2.86	2.99	2.5	2.96	307200	2.96	up	up	correct
AUUDW.US	Auddia Inc	20210305	0.67	0.9	0.65	0.9	9483	0.9	up	down	incorrect
AUVI.US	Applied UV Inc	20210305	8.26	9.82	7.35	9.17	2039800	9.17	up	up	correct
AVAV.US	AeroVironment Inc	20210305	107.2	109.902	97.77	105.42	274102	105.42	down	down	correct
AVCO.US	Avalon GloboCare Corp	20210305	1.16	1.18	1.11	1.16	513400	1.16
AVCT.US	American Virtual Cloud Technologies Inc	20210305	5.5	6	5.3	5.32	59700	5.32	down	down	correct
AVCTW.US	AVCTW	20210305	0.68	0.7799	0.68	0.7499	101722	0.7499	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20210305	7.62	7.78	7.01	7.72	482572	7.72	up	down	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20210305	8.14	8.24	7.41	8.18	850800	8.18	up	up	correct
AVGO.US	Broadcom Inc	20210305	454.25	456	433	450.14	4241400	437.1588	down	down	correct
AVGOP.US	Broadcom Inc	20210305	1444.9301	1455.6899	1414.76	1455.6899	18500	1384.3929	up	down	incorrect
AVGR.US	Avinger Inc	20210305	1.437	1.475	1.11	1.47	8257500	1.47	up	up	correct
AVID.US	Avid Technology Inc	20210305	18.91	19.46	17.79	19.22	513496	19.22	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210305	62.17	62.505	57.36	59.98	874053	59.98	down	down	correct
AVNW.US	Aviat Networks Inc	20210305	53.74	54.68	47.6539	53.59	362859	26.795	down	down	correct
AVO.US	Mission Produce Inc	20210305	20.04	21	19.68	20.93	135077	20.93	up	up	correct
AVRO.US	AVROBIO Inc	20210305	10.57	11.33	10.25	11.32	736300	11.32	up	up	correct
AVT.US	Avnet Inc	20210305	38.17	39.03	36.6	39	1598310	38.1139	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210305	3.26	3.285	2.87	3.1	986800	3.1	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210305	12.85	12.99	10.95	11.87	2645500	11.87	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20210305	6.75	6.79	5.56	6.72	1104600	6.72	down	down	correct
AWRE.US	Aware Inc	20210305	4.02	4.19	3.67	4.16	84600	4.16	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20210305	4.36	4.47	3.92	4.25	503500	4.25	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20210305	9.47	9.47	8.64	9.39	324400	9.39	down	down	correct
AXGN.US	AxoGen Inc	20210305	20.06	20.39	18.7	20.3	318200	20.3	up	down	incorrect
AXLA.US	Axcella Health Inc	20210305	5.56	5.56	5.26	5.36	135700	5.36	down	up	incorrect
AXNX.US	Axonics Inc	20210305	55.77	56.94	53.34	56.56	935700	56.56	up	down	incorrect
AXON.US	Axon Enterprise Inc	20210305	144.54	145	128.0101	143.04	911246	143.04	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20210305	65.65	66	61.01	65.02	470300	65.02	down	down	correct
AXTI.US	AXT Inc	20210305	11.8	11.85	10.11	11.29	877500	11.29	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210305	34.68	35.37	33.1	35.16	1463600	33.5867	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210305	13.12	14.03	13.01	13.41	8100	13.41	up	down	incorrect
AYRO.US	Ayro Inc	20210305	5.785	5.81	4.55	5.45	3176625	5.45	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210305	7.34	7.46	6.66	7.46	523800	7.46	up	up	correct
AZN.US	AstraZeneca PLC	20210305	47.57	48.12	47.15	48.06	11174776	47.678	up	down	incorrect
AZPN.US	Aspen Technology Inc	20210305	149.89	150.1412	144.96	149.5	453906	149.5	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210305	1.18	1.24	1.06	1.21	188030	12.1	up	down	incorrect
AZYO.US	Aziyo Biologics Inc	20210305	14.65	14.75	14.52	14.64	14100	14.64	down	down	correct
BAND.US	Bandwidth Inc	20210305	129.31	130.71	122.993	125.1	1243100	125.1	down	down	correct
BANF.US	BancFirst Corporation	20210305	68.8	69.85	67.12	69.47	82697	68.0053	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210305	28.5	28.5	28.5	28.5	80	26.703
BANR.US	Banner Corporation	20210305	54.37	56.635	53.89	56.38	306680	55.1507	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20210305	20.8798	21.3891	20.07	20.4	26956	18.9298	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210305	5.32	5.32	4.02	4.82	124200	4.82	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210305	27.78	28.24	27.33	28.24	515	28.24	up	up	correct
BATRA.US	The Liberty Braves Group	20210305	30.34	30.49	30.021	30.49	32500	30.49	up	up	correct
BATRK.US	The Liberty Braves Group	20210305	29.74	29.82	29.43	29.77	178400	29.77	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20210305	29.4555	29.4555	26.54	28.09	3689937	28.09	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20210305	6.29	6.39	6.1	6.25	236700	6.25	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210305	2.22	2.33	2.18	2.33	108700	2.33	up	up	correct
BBI.US	Brickell Biotech Inc	20210305	1.14	1.18	1.01	1.17	2408300	1.17	up	up	correct
BBIG.US	Vinco Ventures Inc	20210305	2.37	2.74	2.16	2.57	871700	2.57	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20210305	63	63	57.71	62.22	865900	62.22	down	down	correct
BBQ.US	BBQ Holdings Inc	20210305	6.13	6.48	5.9	6.44	19900	6.44	up	up	correct
BBSI.US	Barrett Business Services Inc	20210305	70.73	71.83	68.92	71.62	50892	70.4617	up	down	incorrect
BCAB.US	BioAtla Inc	20210305	52.48	52.98	45.81	48.39	391100	48.39	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20210305	9.86	10.045	9.86	10.045	26859	10.045	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210305	2.1	2.1	1.5	1.87	11100	1.87	down	down	correct
BCBP.US	BCB Bancorp Inc	20210305	14.965	14.97	14.4	14.88	76402	14.4245	down	up	incorrect
BCDA.US	BioCardia Inc	20210305	3.42	3.52	3.1	3.5	159200	3.5	up	up	correct
BCDAW.US	BioCardia Inc	20210305	1.29	1.29	1.25	1.2501	9300	1.2501	down	down	correct
BCEL.US	Atreca Inc	20210305	17.6	18.24	16.6	18.15	277900	18.15	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210305	3.56	3.58	3.1	3.51	722102	3.51	down	down	correct
BCML.US	BayCom Corp	20210305	18.27	19	18.16	18.7	33000	18.7	up	up	correct
BCOR.US	Blucora Inc	20210305	16.9	16.9	15.8	16.41	407044	16.41	down	down	correct
BCOV.US	Brightcove Inc	20210305	21.18	21.46	19.36	20.94	415021	20.94	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210305	10.6512	10.7523	10.5866	10.7295	31716	10.7295	up	up	correct
BCPC.US	Balchem Corporation	20210305	123.21	123.51	121.05	123.49	106223	123.0087	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20210305	11.08	11.19	9.6901	11.15	8551267	11.15	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20210305	3.3	3.3399	2.89	3.22	766173	3.22	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20210305	0.75	0.9	0.75	0.9	228741	0.9	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20210305	22.08	25.9	21.049	23.92	176700	23.92	up	up	correct
BCYPU.US	Big Cypress Acquisition Corp	20210305	10.14	10.35	10.1	10.2	6500	10.2	up	up	correct
BDREX.US	BDREX	20210305	9.62	9.62	9.62	9.62	0	1.8965
BDRWX.US	BDRWX	20210305	9.62	9.62	9.62	9.62	0	1.8808
BDSI.US	BioDelivery Sciences International Inc	20210305	4.09	4.09	3.81	4.05	1100900	4.05	down	up	incorrect
BDSX.US	Biodesix Inc	20210305	18.32	19.135	16.26	18.34	259300	18.34	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210305	23.74	25.29	22.73	25.1	586968	25.1	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210305	74.9	75.49	62.87	72.6	2267500	72.6	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210305	48.47	49.51	46.63	49.35	328645	49.35	up	up	correct
BEEM.US	Beam Global	20210305	31.68	32.47	26.19	30.52	1200100	30.52	down	down	correct
BEEMW.US	Beam Global	20210305	25.89	25.8999	19.7	24.16	7958	24.16	down	down	correct
BELFA.US	Bel Fuse Inc	20210305	18.269	18.75	17.8969	18.675	2235	18.4484	up	up	correct
BELFB.US	Bel Fuse Inc	20210305	17.26	19.13	17.26	19.1	81956	18.8222	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210305	9.915	9.965	9.88	9.93	22700	9.93	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20210305	0.344	0.344	0.28	0.34	75300	0.34	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210305	10.44	10.61	10.24	10.58	17500	10.58	up	down	incorrect
BENEW.US	Benessere Capital Acquisition Corp	20210305	0.63	0.69	0.53	0.64	305600	0.64	up	up	correct
BFC.US	Bank First Corporation	20210305	72.25	73.99	72.25	73.99	11687	72.7855	up	up	correct
BFI.US	BurgerFi International Inc	20210305	13.9	15	12.54	14.24	850939	14.24	up	up	correct
BFIIW.US	BurgerFi International LLC	20210305	2.79	3.09	2.28	2.99	221726	2.99	up	up	correct
BFIN.US	BankFinancial Corporation	20210305	10.51	10.85	10.4786	10.78	61687	10.4894	up	up	correct
BFRA.US	Biofrontera AG	20210305	6.11	6.11	5.69	5.98	71100	5.98	down	down	correct
BFST.US	Business First Bancshares Inc	20210305	23.15	23.75	22.82	23.65	37836	23.3094	up	up	correct
BGCP.US	BGC Partners Inc	20210305	4.38	4.42	4.11	4.35	3874363	4.315	down	down	correct
BGFDX.US	BGFDX	20210305	24.06	24.06	24.06	24.06	0	23.7339
BGFLX.US	BGFLX	20210305	24.02	24.02	24.02	24.02	0	23.6802
BGFTX.US	BGFTX	20210305	23.98	23.98	23.98	23.98	0	23.6708
BGFV.US	Big 5 Sporting Goods Corporation	20210305	12.902	13.2	11.21	13.195	1872784	11.9452	up	up	correct
BGFVX.US	BGFVX	20210305	25.04	25.04	25.04	25.04	0	24.7159
BGNE.US	BeiGene Ltd	20210305	292.02	305.6	283.44	301.28	428400	301.28	up	up	correct
BGRY.US	Berkshire Grey Inc	20210305	10.41	10.94	10.14	10.84	1150500	10.84	up	down	incorrect
BGRYW.US	Berkshire Grey Inc	20210305	1.88	1.95	1.57	1.85	390800	1.85	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210305	1.25	1.29	1.12	1.27	1719100	1.27	up	up	correct
BHF.US	Brighthouse Financial Inc	20210305	41.78	42.63	39.41	42.065	935500	42.065	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210305	26.25	26.44	26.13	26.36	21934	25.2398	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210305	25.44	25.44	25.08	25.26	276159	23.8643	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20210305	27.1	27.4	27.04	27.33	42835	25.7209	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20210305	26.595	26.875	26.53	26.75	7906	25.1773	up	down	incorrect
BHSE.US	Bull Horn Holdings Corp	20210305	9.89	9.96	9.85	9.92	32500	9.92	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210305	10.79	10.79	10.4	10.4	2700	10.4	down	down	correct
BHSEW.US	Bull Horn Holdings Corp	20210305	0.619	0.7499	0.51	0.65	229513	0.65	up	up	correct
BHTG.US	BioHiTech Global Inc	20210305	1.56	1.59	1.3	1.56	813300	1.56
BIDU.US	Baidu Inc	20210305	266.249	271	233.9	261.72	15975610	261.72	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210305	58.76	59.84	51.15	59.1	2555893	59.1	up	up	correct
BIIB.US	Biogen Inc	20210305	265.83	273.33	262.445	270.71	1062495	270.71	up	up	correct
BILI.US	Bilibili Inc	20210305	128.39	128.39	110	118.84	12024400	118.84	down	down	correct
BIMI.US	BIMI International Medical Inc	20210305	1.5	1.53	1.32	1.48	1038500	1.48	down	down	correct
BIOC.US	Biocept Inc	20210305	5.4	5.47	4.66	5.15	516100	5.15	down	up	incorrect
BIOL.US	BIOLASE Inc	20210305	0.76	0.77	0.62	0.75	12887700	0.75	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210305	10.03	10.35	10	10.2	88700	10.2	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210305	7.89	8.127	7.4	7.45	36700	7.45	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20210305	5.91	6.11	4.61	5.69	3056330	5.69	down	down	correct
BIVI.US	BioVie Inc	20210305	15.05	15.496	12.225	14.78	198900	14.78	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20210305	57.49	57.49	53.55	56.97	294151	56.97	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210305	3.3	3.31	3.15	3.31	363171	2.9989	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20210305	2.2	2.4	2.19	2.4	281185	2.3157	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20210305	7.19	7.29	7.115	7.225	7785	6.7673	up	up	correct
BKNG.US	Booking Holdings Inc	20210305	2235.77	2312.8	2178.8799	2307.1001	435300	2307.1001	up	down	incorrect
BKR.US	Baker Hughes Company	20210305	24.51	24.78	22.55	24.35	13361601	23.8009	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20210305	18.71	19.036	18.33	18.5	4402	17.8294	down	down	correct
BKYI.US	BIO	20210305	3.66	3.66	3.26	3.52	314300	3.52	down	down	correct
BL.US	BlackLine Inc	20210305	113.94	113.94	104.405	111.53	1009300	111.53	down	down	correct
BLBD.US	Blue Bird Corporation	20210305	26.57	26.93	25.55	26.85	258798	26.85	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210305	2.62	2.75	2.25	2.25	1000	2.25	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20210305	3.66	3.8	3.31	3.69	430400	3.69	up	up	correct
BLCT.US	BlueCity Holdings Limited	20210305	11.05	11.52	9.9	11.25	446400	11.25	up	up	correct
BLDE.US	Blade Air Mobility Inc	20210305	12.34	12.75	11.48	12.6	2185500	12.6	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210305	2.9	3.16	2.5	3.1	220011	3.1	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210305	23.92	24.14	20.25	22.38	12198300	22.38	down	up	incorrect
BLFS.US	BioLife Solutions Inc	20210305	36.55	37.25	33.79	35.32	363600	35.32	down	up	incorrect
BLI.US	Berkeley Lights Inc	20210305	54	54.69	47.28	49.745	3061900	49.745	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210305	2.75	2.83	2.58	2.74	264200	2.74	down	down	correct
BLKB.US	Blackbaud Inc	20210305	68.9	69.37	66.349	69.28	401041	69.28	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210305	26.09	27.135	25.22	27.01	2850620	27.01	up	up	correct
BLNK.US	Blink Charging Co	20210305	31.4	31.76	25	30.13	8743900	30.13	down	down	correct
BLNKW.US	BLNKW	20210305	27.19	27.19	21.14	25.91	21309	25.91	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210305	6.41	6.41	5.85	6.34	81200	6.34	down	down	correct
BLRX.US	BioLineRx Ltd	20210305	2.93	2.93	2.58	2.89	1380600	2.89	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210305	10.84	10.95	10.504	10.79	11300	10.79	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20210305	9.807	9.99	9.807	9.98	218200	9.98	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20210305	10.4	10.425	10.15	10.3	142650	10.3	down	down	correct
BLTSW.US	Bright Lights Acquisition Corp	20210305	0.9999	0.9999	0.81	0.9495	145594	0.9495	down	down	correct
BLU.US	BELLUS Health Inc	20210305	3.9	3.95	3.55	3.84	2339000	3.84	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210305	9.99	9.99	9.99	9.99	0	9.7931
BLUE.US	bluebird bio Inc	20210305	28.0861	28.7457	26.167	28.6658	1708384	18.5659	up	up	correct
BMBL.US	Bumble Inc	20210305	60.61	62.29	57.53	61.65	3035600	61.65	up	up	correct
BMRA.US	Biomerica Inc	20210305	5.79	5.79	5.1806	5.5	143910	5.5	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210305	38.9	39.9	38.74	39.6	43704	38.8225	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210305	76.28	77.78	74.53	77.73	1453177	77.73	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20210305	41	42.18	40.88	41.75	158018	40.9638	up	up	correct
BNFT.US	Benefitfocus Inc	20210305	14.02	14.1	13.28	14	244399	14	down	down	correct
BNGO.US	Bionano Genomics Inc	20210305	7.4	7.41	5.58	7.15	59265200	7.15	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210305	3.87	4.88	3.31	4.255	104266	4.255	up	up	correct
BNR.US	Burning Rock Biotech Limited	20210305	35.86	35.86	33.57	34.16	596800	34.16	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210305	5.01	5.5	4.86	5.12	45600	5.12	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210305	2.7	2.84	2.3	2.75	383500	2.75	up	up	correct
BNTX.US	BioNTech SE	20210305	95.68	96.84	91.22	96.2	1692200	96.2	up	up	correct
BOCH.US	Bank of Commerce Holdings	20210305	10.95	11.24	10.93	11.24	135432	11.0927	up	down	incorrect
BOKF.US	BOK Financial Corporation	20210305	92.4	94.49	91.28	93.67	276983	92.138	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20210305	28.6	30.4	26.545	30.03	157778	30.03	up	up	correct
BOMN.US	Boston Omaha Corporation	20210305	39.89	40.2	35.64	38.68	270700	38.68	down	down	correct
BOOM.US	DMC Global Inc	20210305	66	67.64	64.22	67.49	186527	67.49	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210305	3.25	3.25	2.98	3.2	97200	3.2	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210305	15.19	15.19	14.69	14.7	1536	13.1906	down	down	correct
BOXL.US	Boxlight Corporation	20210305	2.26	2.27	1.94	2.16	3723300	2.16	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20210305	93.51	96.16	89.05	95.93	765738	95.93	up	up	correct
BPOP.US	Popular Inc	20210305	69.4	69.8	66.8	69.23	454866	67.6531	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210305	25.44	25.44	25.44	25.44	245	24.3387
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210305	25.48	25.6	25.48	25.6	1848	25.056	up	up	correct
BPRN.US	The Bank of Princeton	20210305	27.93	28.37	27.42	28.09	35005	27.5911	up	up	correct
BPTH.US	Bio	20210305	5.76	6.25	5.4	6.07	540900	6.07	up	up	correct
BPTS.US	Biophytis SA	20210305	14.01	14.416	14.01	14.416	700	14.416	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210305	17.24	17.38	17	17.32	2453400	17.1344	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20210305	22.42	22.779	22.42	22.77	11500	21.7786	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210305	24.1	24.32	24	24.251	8400	23.1541	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20210305	24.71	24.9	24.5	24.65	17300	23.5186	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210305	2.11	2.19	1.69	2.08	2716200	2.08	down	up	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20210305	10.06	10.08	9.82	10.05	81900	10.05	down	up	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20210305	0.2524	0.2967	0.25	0.2849	248833	0.2849	up	down	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20210305	0.7433	0.8799	0.624	0.8798	427434	0.8798	up	up	correct
BRID.US	Bridgford Foods Corporation	20210305	14.81	15.18	14.52	14.98	3000	14.98	up	up	correct
BRKL.US	Brookline Bancorp Inc	20210305	15.13	15.27	14.8557	15.23	385319	14.8852	up	down	incorrect
BRKR.US	Bruker Corporation	20210305	59.16	59.58	56.93	59.41	644496	59.321	up	up	correct
BRKS.US	Brooks Automation Inc	20210305	78.87	79.17	72.26	77.8	814489	77.6315	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20210305	0.3501	0.3501	0.3501	0.3501	8014	0.3501
BRLIU.US	Brilliant Acquisition Corporation	20210305	11.449	11.449	11.449	11.449	400	11.449
BRLIW.US	Brilliant Acquisition Corporation	20210305	0.6	0.69	0.53	0.69	175761	0.69	up	up	correct
BROG.US	Brooge Energy Limited	20210305	10.09	10.09	10.09	10.09	0	10.09
BROGW.US	Brooge Energy Limited	20210305	0.818	0.818	0.818	0.818	50	0.818
BRP.US	BRP Group Inc	20210305	26.98	27.82	25.8	26.45	359300	26.45	down	up	incorrect
BRPMU.US	B. Riley Principal 150 Merger Corp	20210305	10.13	10.16	10.03	10.14	252600	10.14	up	up	correct
BRQS.US	Borqs Technologies Inc	20210305	1.31	1.33	1.03	1.3	6077700	1.3	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210305	0.0123	0.0145	0.01	0.0125	65291956	50	up	down	incorrect
BRY.US	Berry Corporation	20210305	5.3	5.57	5.13	5.51	597814	5.3529	up	up	correct
BSBK.US	Bogota Financial Corp	20210305	9.78	9.94	9.78	9.89	23200	9.89	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20210305	21.53	21.73	19.655	21.29	122135	20.9215	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210305	2.35	2.35	2.35	2.35	0	2.35
BSGM.US	BioSig Technologies Inc	20210305	4.32	4.32	3.81	4.23	339900	4.23	down	down	correct
BSQR.US	BSQUARE Corporation	20210305	3.97	4.01	3.3	3.73	541100	3.73	down	down	correct
BSRR.US	Sierra Bancorp	20210305	25.46	26.615	25.46	26.45	35714	25.7839	up	up	correct
BSVN.US	Bank7 Corp	20210305	17.82	19	17.82	18.61	21554	18.189	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20210305	46.73	47.91	44.44	47.17	481434	47.0639	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210305	44.5	46	39.5	45.2	731800	45.2	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210305	10	10.23	9.82	10.19	1449900	10.19	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210305	10.5	10.84	10.5	10.66	4800	10.66	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210305	1.05	1.4693	0.96	1.4	519687	1.4	up	up	correct
BTB.US	Bit Brother Limited	20210305	3.53	3.53	3.01	3.4	274000	3.4	down	down	correct
BTBT.US	Bit Digital Inc	20210305	14.3	14.3	11.13	13.26	1348300	13.26	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20210305	0.75	0.86	0.6101	0.695	160883	6.95	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20210305	2.25	2.5	2	2.24	264700	2.24	down	up	incorrect
BTNB.US	Bridgetown 2 Holdings Limited	20210305	10.69	10.99	10.16	10.93	858500	10.93	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20210305	15.5	15.76	13.52	15.05	2173803	15.05	down	down	correct
BTRSW.US	BTRS Holdings Inc	20210305	4.93	5.12	3.75	5.1	201314	5.1	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20210305	11.61	12.7	10.58	12.59	3244397	12.59	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20210305	12.5	13.95	11.4	13.83	325100	13.83	up	down	incorrect
BTWNW.US	Bridgetown Holdings Limited	20210305	3.05	3.58	2.7	3.55	464000	3.55	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210305	3.31	3.3847	2.75	3.09	485152	6.18	down	down	correct
BUSE.US	First Busey Corporation	20210305	24.61	24.68	24.02	24.58	318429	23.9072	down	down	correct
BVS.US	Bioventus Inc	20210305	11.93	11.93	10.74	11.49	464762	11.49	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210305	3.65	3.74	3.098	3.62	384000	3.62	down	down	correct
BWAC.US	Better World Acquisition Corp	20210305	9.96	10.07	9.87	10.01	243400	10.01	up	up	correct
BWACU.US	Better World Acquisition Corp	20210305	10.8	11.29	10.73	10.92	68800	10.92	up	up	correct
BWACW.US	Better World Acquisition Corp	20210305	1.06	1.32	0.82	1.32	306278	1.32	up	up	correct
BWAY.US	BrainsWay Ltd	20210305	8.48	8.63	8.25	8.45	62200	8.45	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210305	17.24	18.25	17.11	17.52	171200	17.52	up	up	correct
BWEN.US	Broadwind Inc	20210305	6.44	6.82	5.2	6.19	571600	6.19	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210305	26.89	27.8	26.44	27.3	35494	26.849	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210305	40.23	40.75	35.58	39.33	173400	37.8605	down	up	incorrect
BXRX.US	Baudax Bio Inc	20210305	1.17	1.22	1.05	1.22	3480062	1.22	up	up	correct
BYFC.US	Broadway Financial Corporation	20210305	2.14	2.27	2.09	2.2	673200	2.2	up	down	incorrect
BYND.US	Beyond Meat Inc	20210305	136.42	138.8631	125.871	138.3	4460432	138.3	up	up	correct
BYRN.US	Byrna Technologies Inc	20210305	14.1	14.7	13.3063	13.7	19784	13.7	down	down	correct
BYSI.US	BeyondSpring Inc	20210305	12.61	12.67	11.322	12.58	305200	12.58	down	down	correct
BZUN.US	Baozun Inc	20210305	44.25	45.22	40.9	44.67	1324119	44.67	up	up	correct
CAAS.US	China Automotive Systems Inc	20210305	4.78	5	4.31	4.99	155400	4.99	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20210305	10.39	10.81	9.31	10.8	187300	10.8	up	down	incorrect
CAC.US	Camden National Corporation	20210305	43.55	45.1799	43.55	45.12	57764	44.095	up	up	correct
CACC.US	Credit Acceptance Corporation	20210305	382.33	399.52	374.26	399.52	128078	399.52	up	down	incorrect
CADCX.US	CADCX	20210305	25.06	25.06	25.06	25.06	0	24.1517
CADE.US	PA	20210305	25.78	25.9614	25.78	25.87	9032	24.8979	up	up	correct
CADEX.US	CADEX	20210305	25.13	25.13	25.13	25.13	0	24.2218
CADFX.US	CION Ares Diversified Credit Fund W	20210305	25.31	25.31	25.31	25.31	0	24.4036
CADSX.US	CADSX	20210305	25.21	25.21	25.21	25.21	0	24.3022
CADUX.US	CADUX	20210305	25.26	25.26	25.26	25.26	0	24.3539
CADWX.US	CADWX	20210305	25.17	25.17	25.17	25.17	0	24.2626
CAKE.US	The Cheesecake Factory Incorporated	20210305	56.65	56.77	52.39	56.12	967338	56.12	down	down	correct
CALA.US	Calithera Biosciences Inc	20210305	2.69	2.75	2.384	2.7	1474300	2.7	up	up	correct
CALB.US	California BanCorp	20210305	16.25	19	16.13	18.1	120100	18.1	up	up	correct
CALM.US	Cal	20210305	40.29	41.3	40.24	40.92	425386	40.8832	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210305	27.74	27.847	26.5	27.49	21500	27.49	down	down	correct
CAMP.US	CalAmp Corp	20210305	11.28	11.539	10.35	11.13	245559	11.13	down	down	correct
CAMT.US	Camtek Ltd	20210305	26.73	26.95	24.01	26.23	338500	26.23	down	up	incorrect
CAN.US	Canaan Inc	20210305	22.08	22.09	17.11	19.97	14410200	19.97	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210305	5.1	5.39	4.62	5.34	480400	5.34	up	down	incorrect
CAR.US	Avis Budget Group Inc	20210305	61.34	62.63	58.34	62.33	2836673	62.33	up	up	correct
CARA.US	Cara Therapeutics Inc	20210305	17.98	18.14	16.76	18.09	715140	18.09	up	up	correct
CARE.US	Carter Bankshares Inc	20210305	13.02	13.37	12.78	13.34	66200	13.34	up	up	correct
CARG.US	CarGurus Inc	20210305	24.53	25.42	23.57	25.37	1907400	25.37	up	up	correct
CARV.US	Carver Bancorp Inc	20210305	9.08	9.28	8.18	8.72	252700	8.72	down	down	correct
CASA.US	Casa Systems Inc	20210305	7.65	7.81	7.07	7.58	825400	7.58	down	down	correct
CASH.US	Meta Financial Group Inc	20210305	45.41	45.9	44.07	45.2	257232	45.0244	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20210305	2.18	2.41	2.07	2.27	332000	2.27	up	up	correct
CASS.US	Cass Information Systems Inc	20210305	44.72	45.19	44.12	45.1	88251	44.2585	up	up	correct
CASY.US	Casey's General Stores Inc	20210305	199.97	204.71	197	203.62	324829	202.5831	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210305	2.8694	2.8694	2.51	2.81	1313278	16.86	down	down	correct
CATC.US	Cambridge Bancorp	20210305	81.01	84.67	81.01	83.05	17717	81.3439	up	down	incorrect
CATY.US	Cathay General Bancorp	20210305	41.21	42.07	40.45	41.95	452045	41.3046	up	up	correct
CBAN.US	Colony Bankcorp Inc	20210305	14.76	15	14.76	14.99	20339	14.7276	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20210305	4.8995	4.9011	4	4.63	4310807	4.63	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210305	4.64	4.695	4.25	4.575	1669500	4.575	down	down	correct
CBFV.US	CB Financial Services Inc	20210305	21.96	22.35	21.5024	21.82	13537	21.149	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20210305	6	6.02	5.37	5.69	437200	5.69	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210305	5.8	5.84	5.46	5.77	316100	5.77	down	up	incorrect
CBMB.US	CBM Bancorp Inc	20210305	14.3	14.3	14.03	14.03	1570	13.5993	down	down	correct
CBNK.US	Capital Bancorp Inc	20210305	17.5	18.505	17.5	18	55507	17.9276	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20210305	97.59	106.88	97.59	104.64	1770043	103.8432	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210305	161.57	163.98	156.43	163.33	283584	160.6354	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210305	75.72	77.46	74.71	77.13	465524	72.4023	up	up	correct
CBTX.US	CBTX Inc	20210305	30	30.67	28.9587	30.59	399633	30.1711	up	down	incorrect
CCAC.US	WT	20210305	1.3	1.39	0.97	1.37	422631	1.37	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20210305	17.14	17.48	16.8	16.95	10400	15.4553	down	down	correct
CCB.US	Coastal Financial Corporation	20210305	30.83	31.544	29.52	30	25400	30	down	down	correct
CCBG.US	Capital City Bank Group Inc	20210305	26.87	27.78	26.75	27.25	34438	26.7506	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210305	39.69	42.56	36.5	41.63	226600	41.63	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210305	30.99	31.25	29.48	30.86	146402	28.8429	down	down	correct
CCEL.US	Cryo	20210305	9.97	10	9.97	10	8200	10	up	up	correct
CCEP.US	Coca	20210305	51.35	53	50.85	52.89	646192	51.3476	up	up	correct
CCLFX.US	CCLFX	20210305	10.52	10.52	10.52	10.52	0	9.8968
CCLP.US	CSI Compressco LP	20210305	1.93	2.2	1.8901	2.18	228163	2.1539	up	up	correct
CCMP.US	CMC Materials Inc	20210305	167.61	167.61	156.35	164.54	316653	162.5687	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210305	5.44	5.45	4.22	4.85	546300	4.85	down	down	correct
CCNE.US	CNB Financial Corporation	20210305	24.46	25	24.38	25	40282	24.4911	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20210305	26.01	26.32	26.01	26.3	4900	25.0666	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20210305	57.99	58.94	57.03	58.37	475397	55.8334	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20210305	11.82	12.07	11.57	11.89	238540	11.89	up	up	correct
CCXI.US	ChemoCentryx Inc	20210305	58.44	58.71	55.27	57.24	596200	57.24	down	down	correct
CD.US	Chindata Group Holdings Limited	20210305	19.13	19.68	17.57	18.64	862531	18.64	down	down	correct
CDAK.US	Codiak BioSciences Inc	20210305	16.02	16.02	13.56	15.14	120200	15.14	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210305	6.05	6.09	4.62	5	26118400	5	down	down	correct
CDK.US	CDK Global Inc	20210305	50.13	51.75	49.61	51.71	661569	51.1792	up	down	incorrect
CDLX.US	Cardlytics Inc	20210305	130.83	130.83	118.37	128.06	1330700	128.06	down	down	correct
CDMO.US	Avid Bioservices Inc	20210305	16.8	18.07	16.26	17.76	929000	17.76	up	up	correct
CDNA.US	CareDx Inc	20210305	67.26	67.26	56.82	64.53	1737070	64.53	down	down	correct
CDNS.US	Cadence Design Systems Inc	20210305	130.81	130.81	122.62	126.69	3755421	126.69	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20210305	2.36	2.37	2.1	2.31	936800	2.31	down	down	correct
CDW.US	CDW Corporation	20210305	153.82	155.25	149.215	154.48	891174	153.4073	up	up	correct
CDXC.US	ChromaDex Corporation	20210305	9.71	13.2	9.63	10.73	7220400	10.73	up	down	incorrect
CDXS.US	Codexis Inc	20210305	20.41	20.45	18.28	19.51	1031500	19.51	down	down	correct
CDZI.US	Cadiz Inc	20210305	11.06	11.1	10.8	11	109795	11	down	up	incorrect
CECE.US	CECO Environmental Corp	20210305	8.23	8.71	8.04	8.64	283630	8.64	up	up	correct
CEDAX.US	CEDAX	20210305	26.83	26.83	26.83	26.83	0	25.9245
CEDIX.US	Destra International & Event	20210305	26.84	26.84	26.84	26.84	0	19.2363
CEDLX.US	CEDLX	20210305	26.8	26.8	26.8	26.8	0	25.943
CEDTX.US	CEDTX	20210305	26.76	26.76	26.76	26.76	0	25.9449
CELC.US	Celcuity Inc	20210305	13.43	13.7	12.355	12.585	49300	12.585	down	down	correct
CELH.US	Celsius Holdings Inc	20210305	53.42	54	45.97	51.87	1375100	51.87	down	up	incorrect
CELU.US	Celularity Inc	20210305	10.09	10.09	10.04	10.07	646300	10.07	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20210305	4.47	4.54	3.81	4.28	835200	4.28	down	down	correct
CENT.US	Central Garden & Pet Company	20210305	48.06	49.5	47.76	49.5	58400	49.5	up	up	correct
CENTA.US	Central Garden & Pet Company	20210305	43.07	44.68	42.77	44.64	334847	44.64	up	up	correct
CENX.US	Century Aluminum Company	20210305	17	17.52	15.43	16.64	995125	16.64	down	down	correct
CERC.US	Cerecor Inc	20210305	3.26	3.285	2.87	3.1	986800	3.1	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210305	13.88	14.295	12.9301	13.78	231235	13.78	down	down	correct
CERN.US	Cerner Corporation	20210305	68.44	70.57	68.22	70.39	4389931	69.5657	up	up	correct
CERS.US	Cerus Corporation	20210305	6	6.26	5.51	6.2	6863562	6.2	up	up	correct
CERT.US	Certara Inc	20210305	30.6	31.45	25.5	26.37	2667600	26.37	down	down	correct
CETX.US	Cemtrex Inc	20210305	1.524	1.552	1.3	1.47	1127100	1.47	down	down	correct
CETXP.US	Cemtrex Inc	20210305	2.3924	2.5185	2.3002	2.3002	1060	2.0864	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210305	0.219	0.24	0.14	0.15	152755	0.15	down	down	correct
CEVA.US	CEVA Inc	20210305	55.36	56	49.0118	52.58	380870	52.58	down	down	correct
CFAC.US	CF Finance Acquisition Corp. III	20210305	9.98	10.28	9.85	10.18	2131928	10.18	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20210305	14.08	14.325	13.85	14.29	176500	14.29	up	up	correct
CFBK.US	CF Bankshares Inc	20210305	19.84	20.7366	19.53	19.71	5841	19.6098	down	down	correct
CFFI.US	C&F Financial Corporation	20210305	45.86	48.55	45.5	48.52	11234	47.048	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20210305	13.79	13.87	13.62	13.72	1063784	13.0303	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20210305	10.03	10.53	10	10.22	832500	10.22	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20210305	9.9	9.96	9.77	9.91	610300	9.91	up	down	incorrect
CFIVU.US	CF Acquisition Corp. IV	20210305	10.16	10.27	10.03	10.27	692600	10.27	up	down	incorrect
CFIVW.US	CF Acquisition Corp. IV	20210305	0.97	1.19	0.81	1.14	200600	1.14	up	up	correct
CFMS.US	Conformis Inc	20210305	0.918	0.93	0.8	0.898	7044400	0.898	down	down	correct
CFRX.US	ContraFect Corporation	20210305	4.78	4.86	4.4	4.84	351200	4.84	up	up	correct
CFVIU.US	CF Acquisition Corp. VI	20210305	10.07	10.25	9.9101	10.11	1228499	10.11	up	up	correct
CG.US	The Carlyle Group Inc	20210305	35.2	35.5	34.4	34.55	1380228	34.0355	down	down	correct
CGBD.US	TCG BDC Inc	20210305	12.75	12.865	12.2	12.8	235669	11.4672	up	up	correct
CGC.US	Canopy Growth Corporation	20210305	31.16	31.56	28.04	31.17	5873900	31.17	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210305	24.32	24.32	24.32	24.32	0	23.5707
CGEM.US	Cullinan Oncology Inc	20210305	43.7	46.125	37.55	44.53	299600	44.53	up	up	correct
CGEN.US	Compugen Ltd	20210305	8.31	8.41	7.1	8.295	2850761	8.295	down	down	correct
CGNT.US	Cognyte Software Ltd	20210305	28.31	28.31	25.7	27.41	718848	27.41	down	down	correct
CGNX.US	Cognex Corporation	20210305	78.27	78.51	74.51	78.34	696395	78.1598	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210305	15.45	15.73	14.54	15.1	65160	14.0935	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210305	8.03	8.25	6.625	8.21	389495	8.21	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20210305	5	5.19	4.66	5.06	45500	5.06	up	up	correct
CHCO.US	City Holding Company	20210305	79.7	80.99	79.2	80.95	68953	79.1355	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210305	231.46	231.9935	218.24	229.56	238518	228.8562	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210305	32.41	32.799	30.14	31.77	507318	31.77	down	up	incorrect
CHEK.US	Check	20210305	1.17	1.3	1	1.25	6498000	1.25	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210305	14.12	14.1494	13.39	13.88	930085	12.9572	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210305	47	47.08	44.02	45.03	968151	44.114	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20210305	17.48	19.61	17.25	19.59	11500	19.59	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210305	22.51	22.75	22.5	22.7	17100	22.7	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20210305	19.81	20.98	19.81	20.98	2800	20.98	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210305	110.65	114.67	110.65	114.25	1649300	114.25	up	up	correct
CHMG.US	Chemung Financial Corporation	20210305	39.35	42.59	39.35	42.55	12385	41.4178	up	up	correct
CHNG.US	Change Healthcare Inc	20210305	22.54	22.65	22.2	22.4	5329900	22.4	down	down	correct
CHNGU.US	Change Healthcare Inc	20210305	76.31	76.31	76.31	76.31	500	73.2688
CHNR.US	China Natural Resources Inc	20210305	1.81	1.81	1.6	1.74	343200	1.74	down	down	correct
CHPM.US	CHP Merger Corp	20210305	10.14	10.14	9.95	10.03	145100	10.03	down	down	correct
CHPMU.US	CHP Merger Corp	20210305	10.3	10.3	10.3	10.3	0	10.3
CHPMW.US	CHP Merger Corp	20210305	0.9	1.2699	0.82	1.11	187611	1.11	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210305	15.45	15.86	14.77	15.83	2137306	15.83	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210305	92	94.59	91.43	94.03	1000007	92.485	up	up	correct
CHSCL.US	CHS Inc	20210305	28.77	29.05	28.7314	28.97	15595	27.1675	up	down	incorrect
CHSCM.US	CHS Inc	20210305	27.68	27.93	27.67	27.9	13275	26.2624	up	down	incorrect
CHSCN.US	CHS Inc	20210305	28.0101	28.43	28.0101	28.4105	10905	26.6612	up	up	correct
CHSCO.US	CHS Inc	20210305	28.65	28.65	28.505	28.6499	15542	26.7449	down	down	correct
CHSCP.US	CHS Inc	20210305	29.75	29.99	29.74	29.99	5847	28.0884	up	up	correct
CHTR.US	Charter Communications Inc	20210305	614	629.7	609.66	624.03	1513292	624.03	up	up	correct
CHUY.US	Chuy's Holdings Inc	20210305	43.68	43.68	38.17	41.9	386625	41.9	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20210305	10.04	10.04	9.63	9.91	253945	9.2029	down	down	correct
CHX.US	ChampionX Corporation	20210305	22.44	23.49	21.61	23.37	2759800	23.37	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210305	14.84	14.98	13.92	14.48	856779	13.5148	down	up	incorrect
CIDM.US	Cinedigm Corp	20210305	1.09	1.11	0.91	1.09	13808000	1.09
CIGI.US	Colliers International Group Inc	20210305	103.48	105.41	100.05	104.85	67271	104.6975	up	up	correct
CIH.US	China Index Holdings Limited	20210305	2.31	2.33	2.14	2.18	78300	2.18	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210305	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210305	101.42	104.68	100.085	104.26	667923	102.0097	up	up	correct
CIVB.US	Civista Bancshares Inc	20210305	21.45	21.95	21.06	21.42	63811	21.0642	down	up	incorrect
CIZN.US	Citizens Holding Company	20210305	21.635	21.635	20.605	21.52	10632	20.4615	down	down	correct
CJJD.US	China Jo	20210305	1	1.03	0.91	1	1144600	1
CKPT.US	Checkpoint Therapeutics Inc	20210305	2.89	3.38	2.62	3.31	2572500	3.31	up	up	correct
CLAR.US	Clarus Corporation	20210305	18.1	18.25	17.45	17.99	182933	17.9356	down	down	correct
CLBK.US	Columbia Financial Inc	20210305	16.96	17.3	16.96	17.19	300500	17.19	up	down	incorrect
CLBS.US	Caladrius Biosciences Inc	20210305	1.8	1.81	1.6	1.79	4015300	1.79	down	down	correct
CLBT.US	Cellebrite DI	20210305	9.96	10.15	9.85	10.13	396800	10.13	up	up	correct
CLDB.US	Cortland Bancorp	20210305	20.13	20.68	19.7079	20.055	2655	19.8145	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20210305	25.25	26.3	22.62	26.21	529090	26.21	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210305	3.52	3.69	3.19	3.41	647800	3.41	down	down	correct
CLFD.US	Clearfield Inc	20210305	30.88	31.265	28.256	30.15	191818	30.15	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210305	12.25	13.24	11.41	13.07	155000	13.07	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210305	4.2	4.48	3.77	4.46	280600	4.46	up	up	correct
CLLS.US	Cellectis S.A	20210305	19.29	19.29	17	18.19	775437	18.19	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210305	4.22	4.46	4.02	4.36	405510	4.36	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20210305	12.11	12.32	10.15	11.64	10242230	11.64	down	up	incorrect
CLNN.US	Clene Inc	20210305	11.2	11.49	10	10.81	133900	10.81	down	down	correct
CLNNW.US	Clene Inc	20210305	1.09	1.1479	0.851	1.06	195223	1.06	down	down	correct
CLOV.US	Clover Health Investments Corp	20210305	7.62	7.96	6.31	7.84	27624268	7.84	up	up	correct
CLPS.US	CLPS Incorporation	20210305	5.2	5.46	4.15	4.27	18388500	4.27	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210305	19.87	19.87	13.01	17.34	2349700	17.34	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210305	1.69	1.79	1.58	1.73	1611900	1.73	up	up	correct
CLRMU.US	Clarim Acquisition Corp	20210305	10	10.07	10	10	221300	10
CLRO.US	ClearOne Inc	20210305	3.72	3.72	3.3	3.43	85700	3.43	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210305	3.25	3.326	2.66	3.16	695100	3.16	down	up	incorrect
CLSK.US	CleanSpark Inc	20210305	23.87	23.99	17.914	22.09	2808300	22.09	down	down	correct
CLSN.US	Celsion Corporation	20210305	1.8	1.8	1.41	1.71	8786100	1.71	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210305	12.32	12.32	10.35	12.16	974600	12.16	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20210305	3.79	3.79	2.62	3.39	221600	3.39	down	down	correct
CLVS.US	Clovis Oncology Inc	20210305	5.67	5.78	5.04	5.58	8717600	5.58	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210305	2.94	3	2.621	2.81	52604	2.6605	down	up	incorrect
CLXT.US	Calyxt Inc	20210305	8.42	8.7	6.1	7.34	839700	7.34	down	down	correct
CMBM.US	Cambium Networks Corporation	20210305	40.823	41.13	35.44	40.13	368500	40.13	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210305	52.8	53.645	51.2	53.12	177807	52.9209	up	up	correct
CMCSA.US	Comcast Corporation	20210305	54.69	55.265	53.925	55.09	22052730	54.3636	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20210305	12.47	12.88	12.2	12.5	25042	12.0652	up	down	incorrect
CME.US	CME Group Inc	20210305	209	215.64	208.19	213.92	3186175	207.3493	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210305	14.47	14.52	14.13	14.37	216100	14.37	down	down	correct
CMII.US	CM Life Sciences II Inc	20210305	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20210305	9.98	10.23	9.52	10.12	92700	10.12	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210305	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210305	46.4	65.6	45.76	53.44	379852	53.44	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210305	13.47	14.19	13.22	13.71	18500	13.71	up	up	correct
CMPR.US	Cimpress plc	20210305	97.34	98.68	92.73	97.91	78368	97.91	up	up	correct
CMPS.US	COMPASS Pathways plc	20210305	42.0992	42.47	33.61	41.08	541954	41.08	down	up	incorrect
CMRX.US	Chimerix Inc	20210305	9.27	9.3401	8.15	9.3	806443	9.3	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20210305	28.65	28.84	26.25	28.17	285381	27.8089	down	down	correct
CNBKA.US	Century Bancorp Inc	20210305	93.46	94.5	92.62	94.5	10162	94.0552	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210305	6.23	6.23	5.56	6.21	402800	6.21	down	up	incorrect
CNDT.US	Conduent Incorporated	20210305	6.26	6.325	5.87	6.32	1942900	6.32	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20210305	2.5	2.54	2.02	2.36	2003200	2.36	down	down	correct
CNEY.US	CN Energy Group. Inc	20210305	4.5	4.72	4.06	4.31	108300	4.31	down	down	correct
CNFR.US	Conifer Holdings Inc	20210305	3.54	3.56	3.31	3.5	70600	3.5	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210305	24.8	24.99	24.68	24.99	1233	23.34	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20210305	12.49	12.49	12.49	12.49	400	12.49
CNOB.US	ConnectOne Bancorp Inc	20210305	25.59	26.19	25.2	25.83	214733	25.5355	up	down	incorrect
CNRLX.US	CNRLX	20210305	11.6	11.6	11.6	11.6	0	11.6
CNROX.US	CNROX	20210305	10.73	10.73	10.73	10.73	0	9.9521
CNSL.US	Consolidated Communications Holdings Inc	20210305	5.52	6.09	5.51	6.06	773812	6.06	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210305	2.23	2.37	2.08	2.35	434700	2.35	up	up	correct
CNTG.US	Centogene N.V	20210305	12.16	12.2	11.41	11.69	81700	11.69	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210305	206	206	198	204	114300	204	down	down	correct
CNTY.US	Century Casinos Inc	20210305	8.59	8.61	7.36	8.39	384637	8.39	down	up	incorrect
CNXC.US	Concentrix Corporation	20210305	122.83	124.65	117.93	122.25	132700	122.0841	down	down	correct
CNXN.US	PC Connection Inc	20210305	45.08	45.9152	43.92	45.44	110768	44.5252	up	up	correct
COCP.US	Cocrystal Pharma Inc	20210305	1.36	1.41	1.2	1.41	1844700	1.41	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20210305	7.41	7.45	6.68	6.97	75300	6.97	down	up	incorrect
CODX.US	Co	20210305	13.66	13.74	11.07	12.34	1494100	12.34	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210305	26.92	27.43	26.92	27.37	9090	26.3988	up	up	correct
COGT.US	Cogent Biosciences Inc	20210305	7.63	7.93	7.1	7.93	719229	7.93	up	up	correct
COHR.US	Coherent Inc	20210305	236.44	237.1	221.82	235.18	531988	235.18	down	down	correct
COHU.US	Cohu Inc	20210305	40.7	40.99	36.5	40.18	3591208	40.18	down	up	incorrect
COKE.US	Coca	20210305	259.97	272.24	255.84	271.74	41002	271.1866	up	up	correct
COLB.US	Columbia Banking System Inc	20210305	46.49	47.59	45.73	47.29	299974	46.2788	up	up	correct
COLIU.US	Colicity Inc	20210305	10.24	10.33	10.1	10.25	122800	10.25	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20210305	22	22.61	21.3575	22.49	385410	22.49	up	up	correct
COLM.US	Columbia Sportswear Company	20210305	100.27	102.73	98.11	102.19	455337	101.1732	up	up	correct
COMM.US	CommScope Holding Company Inc	20210305	14.33	14.61	13.7499	14.52	2374426	14.52	up	up	correct
COMS.US	COMSovereign Holding Corp	20210305	2.78	2.83	2.25	2.58	2432100	2.58	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210305	1.45	1.45	1.185	1.2199	65349	1.2199	down	down	correct
CONE.US	CyrusOne Inc	20210305	63.78	65.69	62.63	65.48	1083176	64.096	up	up	correct
CONN.US	Conn's Inc	20210305	13.83	14.32	13.05	14.26	308302	14.26	up	up	correct
CONX.US	CONX Corp	20210305	10.06	10.15	9.87	10.09	895700	10.09	up	up	correct
CONXU.US	CONX Corp	20210305	10.38	10.56	10.16	10.18	19500	10.18	down	up	incorrect
CONXW.US	CONX Corp	20210305	1.34	1.37	1.15	1.35	407851	1.35	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210305	10.27	10.31	10.04	10.27	185100	10.27
COOLW.US	Corner Growth Acquisition Corp	20210305	1.1	1.134	0.81	1.07	302000	1.07	down	up	incorrect
COOP.US	Mr. Cooper Group Inc	20210305	32.78	33.44	30.61	33.33	1144000	33.33	up	up	correct
CORE.US	Core	20210305	36.86	37.27	36.2	37.08	333817	36.7428	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20210305	24.16	24.69	23.02	24.55	726974	24.55	up	up	correct
COST.US	Costco Wholesale Corporation	20210305	315.329	318.43	307	317.32	8102777	315.5388	up	up	correct
COUP.US	Coupa Software Incorporated	20210305	305.94	307.86	277.37	285.8	2693300	285.8	down	down	correct
COVAU.US	COVA Acquisition Corp	20210305	10.02	10.14	10	10.11	942400	10.11	up	up	correct
COWN.US	Cowen Inc	20210305	34.77	35.07	31.4854	34.02	825544	33.7466	down	down	correct
COWNL.US	Cowen Group Inc	20210305	26.87	26.8894	26.7	26.83	2809	25.4329	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210305	13.77	14	13.7	13.7	15300	13.7	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210305	3.23	3.24	2.92	3.12	90500	3.12	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20210305	9.98	10.05	9.64	9.88	77400	9.6481	down	down	correct
CPRDX.US	CPRDX	20210305	10.19	10.19	10.19	10.19	0	9.8182
CPREX.US	CPREX	20210305	10.19	10.19	10.19	10.19	0	9.8041
CPRSX.US	CPRSX	20210305	10.2	10.2	10.2	10.2	0	9.8769
CPRT.US	Copart Inc	20210305	104.98	106.62	101.92	106.39	1079426	106.39	up	up	correct
CPRTX.US	CPRTX	20210305	10.18	10.18	10.18	10.18	0	9.8527
CPRX.US	Catalyst Pharmaceuticals Inc	20210305	3.56	3.56	3.27	3.53	1699400	3.53	down	down	correct
CPSH.US	CPS Technologies Corporation	20210305	14.05	14.99	11.02	14.27	1594600	14.27	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20210305	30.22	30.8	29.92	30.8	71200	30.8	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210305	3.94	4.22	3.8	4.15	16400	4.15	up	up	correct
CPTAG.US	Capitala Finance Corp	20210305	24.4019	24.61	24.4	24.6	932	23.578	up	up	correct
CPTAL.US	Capitala Finance Corp	20210305	24.6	24.607	24.35	24.555	8863	23.4844	down	down	correct
CPUH.US	UN	20210305	10.39	10.53	10.15	10.53	924521	10.53	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210305	19.09	19.51	18.694	19.32	86200	17.9391	up	up	correct
CRAI.US	CRA International Inc	20210305	64.5	67.8	62.6922	66.16	47838	65.3191	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210305	1.89	1.92	1.63	1.87	8305600	1.87	down	down	correct
CRDF.US	Cardiff Oncology Inc	20210305	9.34	9.81	8.12	9.72	1521600	9.72	up	down	incorrect
CRDFX.US	CRDFX	20210305	24.33	24.33	24.33	24.33	0	23.5814
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210305	24.32	24.32	24.32	24.32	0	23.1868
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210305	4.05	4.07	3.45	4.03	230389	4.03	down	down	correct
CRDLX.US	CRDLX	20210305	24.31	24.31	24.31	24.31	0	23.5627
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210305	24.32	24.32	24.32	24.32	0	23.5717
CREDX.US	CREDX	20210305	10.47	10.47	10.47	10.47	0	10.0106
CREG.US	China Recycling Energy Corporation	20210305	6.99	7.12	5.83	6.67	184000	6.67	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210305	4.73	4.7799	4.34	4.46	189820	4.46	down	up	incorrect
CREX.US	Creative Realities Inc	20210305	2.6	2.62	2.04	2.5	817500	2.5	down	up	incorrect
CREXW.US	Creative Realities Inc. WT EXP 110922	20210305	0.2686	0.37	0.26	0.3081	22955	0.3081	up	down	incorrect
CRIS.US	Curis Inc	20210305	9.07	9.54	8.25	9.47	1880700	9.47	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20210305	4.05	4.54	3.82	4.22	133700	4.22	up	up	correct
CRMD.US	CorMedix Inc	20210305	7.09	7.47	6.41	7.37	1848883	7.37	up	up	correct
CRMT.US	America's Car	20210305	138.94	148.04	136.6	147.47	52200	147.47	up	up	correct
CRNC.US	Cerence Inc	20210305	95.24	95.44	83.03	90.74	1307500	90.74	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20210305	3.69	3.81	3.4	3.74	3696700	3.74	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210305	14.8	15.12	13.84	15.11	108800	15.11	up	up	correct
CRON.US	Cronos Group Inc	20210305	9.67	9.75	8.66	9.48	5727500	9.48	down	down	correct
CROX.US	Crocs Inc	20210305	76.35	76.37	70.3403	75.3	1239340	75.3	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20210305	115.86	116.06	100	114.65	5225700	114.65	down	down	correct
CRSR.US	Corsair Gaming Inc	20210305	32.59	32.59	28.51	31.84	3610400	31.84	down	down	correct
CRTD.US	Creatd Inc	20210305	4.88	4.96	4.2	4.72	199300	4.72	down	down	correct
CRTDW.US	Creatd Inc	20210305	1.65	1.65	1.65	1.65	1477	1.65
CRTO.US	Criteo S.A	20210305	31.5	31.87	29.3	31.61	1380343	31.61	up	up	correct
CRTX.US	Cortexyme Inc	20210305	36.54	38.11	33.575	37.99	282500	37.99	up	up	correct
CRUS.US	Cirrus Logic Inc	20210305	75.26	77.915	73.3	77.61	1134821	77.61	up	up	correct
CRVL.US	CorVel Corporation	20210305	103.98	106.25	102.49	105.83	62300	105.83	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210305	2.91	2.95	2.55	2.88	1202300	2.88	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210305	194.64	195.41	168.67	183.12	9437981	183.12	down	down	correct
CRWS.US	Crown Crafts Inc	20210305	7.86	7.86	7.67	7.81	27946	7.1367	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210305	0.67	0.9199	0.6001	0.7201	204442	0.7201	up	up	correct
CSBR.US	Champions Oncology Inc	20210305	11.7	11.96	11.11	11.72	34869	11.72	up	up	correct
CSCO.US	Cisco Systems Inc	20210305	45.446	46.74	45.27	46.25	33197578	45.2995	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20210305	0.72	0.75	0.63	0.74	2405400	0.74	up	up	correct
CSGP.US	CoStar Group Inc	20210305	802	825	774	798.69	1314270	79.869	down	down	correct
CSGS.US	CSG Systems International Inc	20210305	45.51	46.41	45.05	46.23	218034	45.2727	up	down	incorrect
CSII.US	Cardiovascular Systems Inc	20210305	39.98	40.46	38.49	40.24	303973	40.24	up	up	correct
CSIQ.US	Canadian Solar Inc	20210305	42.14	42.57	36.57	40.58	3694175	40.58	down	down	correct
CSPI.US	CSP Inc	20210305	8	8.31	7.91	8	12600	8
CSQ.US	Calamos Strategic Total Return Fund	20210305	16.56	16.59	16.11	16.58	172632	15.5852	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210305	22.95	24.83	22.13	23.57	96500	23.57	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210305	25.96	26	25.85	26	5400	23.7337	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210305	26.28	26.3561	26.28	26.35	1331	24.4839	up	up	correct
CSTE.US	Caesarstone Ltd	20210305	12.76	13.36	12.67	13.02	345477	12.7452	up	up	correct
CSTL.US	Castle Biosciences Inc	20210305	68.95	70	61.04	68.98	435200	68.98	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20210305	16.29	16.48	15.965	16.47	192189	16.3284	up	up	correct
CSWC.US	Capital Southwest Corporation	20210305	22	22.18	20.7	21.59	291565	19.5407	down	up	incorrect
CSWI.US	CSW Industrials Inc	20210305	126.73	129.14	124.12	128.21	80448	127.7602	up	up	correct
CSX.US	CSX Corporation	20210305	89.5442	91.86	87.93	91.63	3077707	30.2935	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210305	9.85	10	9.84	9.93	170800	9.93	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210305	10.121	10.45	10.07	10.27	76500	10.27	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210305	1	1.21	0.9	1.21	159900	1.21	up	up	correct
CTAS.US	Cintas Corporation	20210305	330.39	341.4399	323.5317	339.35	569911	337.0455	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210305	43.25	44.32	42.5875	44.23	96466	42.652	up	up	correct
CTG.US	Computer Task Group Incorporated	20210305	8.91	8.91	8.32	8.56	49100	8.56	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210305	2.27	2.29	2.05	2.26	698800	2.26	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20210305	1.95	2.28	1.95	2.26	745700	2.26	up	up	correct
CTIC.US	CTI BioPharma Corp	20210305	2.98	3.05	2.63	2.97	832800	2.97	down	up	incorrect
CTLP.US	Cantaloupe Inc	20210305	9.67	9.9	9.11	9.45	265899	9.45	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20210305	7.66	7.78	7.01	7.78	820100	7.78	up	up	correct
CTRE.US	CareTrust REIT Inc	20210305	22.91	22.91	22.24	22.75	552050	21.6996	down	down	correct
CTRM.US	Castor Maritime Inc	20210305	0.79	0.8391	0.65	0.807	12891310	8.07	up	down	incorrect
CTRN.US	Citi Trends Inc	20210305	78.95	80.24	68.7	76.7	253822	76.7	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210305	74.5109	74.5109	71.9275	73.71	2778977	73.0138	down	down	correct
CTSO.US	Cytosorbents Corporation	20210305	8.64	8.69	7.82	8.58	516422	8.58	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20210305	1.78	1.79	1.47	1.79	18184100	1.79	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210305	1.03	1.5	0.78	1	135631	1	down	down	correct
CTXS.US	Citrix Systems Inc	20210305	132.11	135.65	130.19	135.47	1086932	133.5723	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210305	6.1225	6.1503	5.8369	6.1006	57626	5.1393	down	down	correct
CUE.US	Cue Biopharma Inc	20210305	12.53	13.4	11.4	13.05	530600	13.05	up	up	correct
CUEN.US	Cuentas Inc	20210305	3.9	3.96	3.42	3.73	202800	3.73	down	down	correct
CUENW.US	Cuentas Inc	20210305	1.01	1.01	0.9695	0.9699	2945	0.9699	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210305	24.5	24.5	24.5	24.5	0	24.5
CURI.US	CuriosityStream Inc	20210305	15.5	15.53	13.27	14.6	1320400	14.6	down	down	correct
CURIW.US	CuriosityStream Inc	20210305	5.9	5.9	4.75	5.35	85125	5.35	down	down	correct
CUTR.US	Cutera Inc	20210305	26.15	28.78	25.6	28.24	1584946	28.24	up	up	correct
CVAC.US	CureVac N.V	20210305	83	83.38	76.64	82.69	1272300	82.69	down	up	incorrect
CVBF.US	CVB Financial Corp	20210305	22.17	22.88	22.17	22.78	547418	22.0211	up	up	correct
CVCO.US	Cavco Industries Inc	20210305	210.77	221.83	208.21	221.67	34200	221.67	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210305	19.01	19.77	18.975	19.46	40890	19.1308	up	up	correct
CVET.US	Covetrus Inc	20210305	31.72	32.31	29.36	31.31	1279500	31.31	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210305	9.47	9.6	8.71	9.56	341648	9.56	up	up	correct
CVGW.US	Calavo Growers Inc	20210305	78.51	82.985	78.06	82.82	106487	80.5501	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20210305	19.64	19.84	18.98	19.66	84700	19.66	up	up	correct
CVLT.US	Commvault Systems Inc	20210305	61.02	62.61	58.88	62.27	365061	62.27	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210305	18.02	18.99	18.015	18.8	23934	18.4268	up	up	correct
CVV.US	CVD Equipment Corporation	20210305	4.4	4.46	3.86	4.07	166500	4.07	down	down	correct
CWBC.US	Community West Bancshares	20210305	10.35	10.45	10.3	10.45	1680	10.2812	up	up	correct
CWBR.US	CohBar Inc	20210305	1.42	1.42	1.25	1.38	495200	1.38	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20210305	13.61	13.74	13.33	13.67	110089	13.3867	up	up	correct
CWST.US	Casella Waste Systems Inc	20210305	62.4	63.115	61.51	62.28	417664	62.28	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210305	1.08	1.11	1.07	1.1	298800	1.1	up	up	correct
CXDO.US	Crexendo Inc	20210305	5.98	6.33	5.88	6.28	71700	6.28	up	up	correct
CYAD.US	Celyad Oncology SA	20210305	7.29	7.55	7.14	7.16	55900	7.16	down	down	correct
CYAN.US	Cyanotech Corporation	20210305	3.65	3.68	3.52	3.64	19800	3.64	down	down	correct
CYBE.US	CyberOptics Corporation	20210305	26.06	26.5	24.97	26.31	87935	26.31	up	up	correct
CYBR.US	CyberArk Software Ltd	20210305	142	142.51	133.45	137.14	691996	137.14	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210305	6.05	6.29	5.54	6.17	315600	6.17	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210305	3.76	3.94	3.2	3.59	440200	3.59	down	up	incorrect
CYRN.US	Cyren Ltd	20210305	0.84	0.86	0.71	0.81	4267500	0.81	down	down	correct
CYRX.US	Cryoport Inc	20210305	52.62	52.83	48.1	52.5	833500	52.5	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20210305	8.04	8.1183	6.5	7.46	349546	7.46	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210305	3.08	3.09	2.75	2.85	21000	2.85	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20210305	18.66	20.02	18	19.68	1912295	19.68	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210305	2.89	4.12	2.7	3.16	18683859	3.16	up	down	incorrect
CYXT.US	Cyxtera Technologies Inc	20210305	10.05	10.225	9.93	10.21	1962707	10.21	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210305	1.38	1.605	1.25	1.5	222792	1.5	up	up	correct
CZNC.US	Citizens & Northern Corporation	20210305	23.38	24.4097	23.19	23.45	58538	22.6798	up	up	correct
CZR.US	Caesars Entertainment Inc	20210305	91.82	93.84	83.92	93.31	3143178	93.31	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20210305	11.26	11.54	11.26	11.41	3800	11.41	up	up	correct
DADA.US	Dada Nexus Limited	20210305	33.02	33.2	29.39	32.51	1866000	32.51	down	down	correct
DAKT.US	Daktronics Inc	20210305	5.97	6.4	5.93	6.39	547050	6.39	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210305	2.06	2.06	1.9376	1.99	21059	7.5775	down	down	correct
DARE.US	Daré Bioscience Inc	20210305	1.938	1.955	1.6	1.94	3142200	1.94	up	down	incorrect
DBDR.US	Roman DBDR Tech Acquisition Corp	20210305	10.17	10.17	9.9	10.07	33700	10.07	down	up	incorrect
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210305	11.5	11.54	10.4	10.5	4600	10.5	down	down	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210305	0.99	1.1	0.85	1.09	92598	1.09	up	down	incorrect
DBTX.US	Decibel Therapeutics Inc	20210305	17.85	17.85	13.28	14.68	261800	14.68	down	down	correct
DBVT.US	DBV Technologies S.A	20210305	5.08	5.22	4.9701	5.21	165749	5.21	up	up	correct
DBX.US	Dropbox Inc	20210305	22.96	23.53	22.49	23.48	9116300	23.48	up	up	correct
DCBO.US	Docebo Inc	20210305	41.09	41.12	37.21	40.42	129800	40.42	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20210305	30.95	31.19	30.24	30.96	282855	30.3031	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20210305	24.8	24.8	24.65	24.75	7900	23.7828	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210305	42.96	43.15	40.35	42.79	539300	42.79	down	up	incorrect
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210305	10.14	10.285	10.11	10.26	1229200	10.26	up	up	correct
DCT.US	Duck Creek Technologies Inc	20210305	44.81	44.81	40.78	43.48	1083151	43.48	down	up	incorrect
DCTH.US	Delcath Systems Inc	20210305	17.69	17.91	16.01	17.91	122859	17.91	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210305	9.75	9.97	9.75	9.92	91598	9.92	up	up	correct
DDOG.US	Datadog Inc	20210305	85.278	85.65	78.09	82.2	8261900	82.2	down	down	correct
DENN.US	Denny's Corporation	20210305	17.605	17.88	16.4101	17.79	629541	17.79	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210305	0.88	0.92	0.78	0.9	5453300	0.9	up	up	correct
DFH.US	Dream Finders Homes Inc	20210305	23.15	23.23	20.15	21.56	377100	21.56	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210305	10.244	10.244	10	10.2	63200	10.2	down	up	incorrect
DFPHU.US	DFP Healthcare Acquisitions Corp	20210305	10.44	11	10.44	10.94	7906	10.94	up	up	correct
DFPHW.US	DFP Healthcare Acquisitions Corp	20210305	1.43	1.65	1.01	1.65	58407	1.65	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210305	3.43	3.67	2.59	3.3	363394	3.3	down	down	correct
DGICA.US	Donegal Group Inc	20210305	14.44	14.74	14.44	14.57	94852	14.1101	up	up	correct
DGICB.US	Donegal Group Inc	20210305	13.2	13.2392	13.2	13.2392	281	12.9933	up	up	correct
DGII.US	Digi International Inc	20210305	18.14	18.14	16.33	17.77	963992	17.77	down	up	incorrect
DGLY.US	Digital Ally Inc	20210305	1.73	1.76	1.51	1.74	5496700	1.74	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210305	10.75	11	10.51	10.98	235300	10.98	up	up	correct
DHBCU.US	DHB Capital Corp	20210305	10.05	10.06	10	10.05	870900	10.05
DHC.US	Diversified Healthcare Trust	20210305	4.66	4.85	4.58	4.8	1397993	4.7768	up	up	correct
DHCAU.US	DHC Acquisition Corp	20210305	10	10.03	9.97	10.01	1090100	10.01	up	up	correct
DHCNI.US	DHCNI	20210305	21.13	21.5	20.8	21.48	30800	20.5551	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210305	23.2	23.2	22.62	23.02	22978	23.02	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20210305	10.15	10.48	10.143	10.24	113300	10.24	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210305	152.75	156.7294	151.14	156.7	21574	154.0425	up	up	correct
DIOD.US	Diodes Incorporated	20210305	75.24	77.08	72.49	76.82	482561	76.82	up	up	correct
DISCA.US	Discovery Inc	20210305	63.675	64.9	62.67	64.25	9083462	64.25	up	up	correct
DISCB.US	Discovery Inc	20210305	67.25	69.39	65.75	68.07	4300	68.07	up	up	correct
DISCK.US	Discovery Inc	20210305	52.277	53.73	51.82	53	10176090	53	up	up	correct
DISH.US	DISH Network Corporation	20210305	33.38	34.26	32.68	33.81	4211511	33.81	up	up	correct
DJCO.US	Daily Journal Corporation	20210305	340.43	340.43	332.51	332.51	4400	332.51	down	down	correct
DKNG.US	DraftKings Inc	20210305	62.06	62.5	54.35	59.52	25818100	59.52	down	up	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20210305	9.73	10.11	9.66	9.76	157300	9.76	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210305	10.05	10.47	10.05	10.28	328300	10.28	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210305	0.86	0.86	0.71	0.85	116105	0.85	down	down	correct
DLHC.US	DLH Holdings Corp	20210305	10.37	10.37	9.8	9.84	35300	9.84	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210305	4.07	4.14	3.8	4.08	84800	4.08	up	up	correct
DLTH.US	Duluth Holdings Inc	20210305	14.23	14.678	12.91	14.35	169200	14.35	up	up	correct
DLTR.US	Dollar Tree Inc	20210305	102.47	104.535	100.21	104.08	2407623	104.08	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20210305	8.78	8.82	7.32	8.6	210900	8.6	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210305	15	15.1	14.35	14.89	73544	13.8432	down	up	incorrect
DMRC.US	Digimarc Corporation	20210305	32.65	34.5159	28.9001	31.97	450402	31.97	down	down	correct
DMTK.US	DermTech Inc	20210305	53.31	56.56	40	48.7	3836200	48.7	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210305	58.82	61.1	55.61	61.04	643100	61.04	up	up	correct
DOCU.US	DocuSign Inc	20210305	212.51	213.29	188.91	204.31	6780600	204.31	down	down	correct
DOGZ.US	Dogness (International) Corporation	20210305	1.66	1.72	1.48	1.6	1021900	1.6	down	down	correct
DOMO.US	Domo Inc	20210305	57.02	57.99	50.62	56.49	731200	56.49	down	down	correct
DOOO.US	BRP Inc	20210305	71.53	73.3	69.68	73.28	54460	73.0157	up	up	correct
DORM.US	Dorman Products Inc	20210305	105.31	106.79	103.15	106.59	199130	106.59	up	up	correct
DOX.US	Amdocs Limited	20210305	76.75	78.02	76	77.27	1225523	75.8504	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210305	13.87	14.7	13.27	14.7	4103800	14.7	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20210305	11	11.6	8.95	10.6	359170	10.6	down	down	correct
DRIO.US	DarioHealth Corp	20210305	23.81	24.42	18.1	21.88	691200	21.88	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210305	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210305	27.64	27.962	25.28	27.4	1076049	27.4	down	down	correct
DRRX.US	DURECT Corporation	20210305	2.1	2.1	1.85	2.05	2315800	2.05	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210305	2.55	2.9	2.49	2.82	355800	2.82	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20210305	27.68	27.78	25.58	27.56	612474	27.56	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210305	9.95	10.09	9.89	10.05	79600	10.05	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20210305	10.7	10.858	10.69	10.75	4200	10.75	up	up	correct
DSACW.US	Duddell Street Acquisition Corp	20210305	2.16	2.25	2	2.14	10796	2.14	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210305	61.23	61.23	57.07	58.79	200312	58.79	down	down	correct
DSKE.US	Daseke Inc	20210305	5.85	6.09	5.7	6.06	657600	6.06	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210305	0.1758	0.1783	0.1501	0.1782	135491	0.1782	up	down	incorrect
DSP.US	Viant Technology Inc	20210305	42.6	43.46	37	41.32	808877	41.32	down	up	incorrect
DSPG.US	DSP Group Inc	20210305	14.99	15.27	14.7	15.27	141307	15.27	up	up	correct
DSWL.US	Deswell Industries Inc	20210305	3.5	3.6	3.4529	3.5636	32861	3.413	up	up	correct
DTEA.US	DAVIDsTEA Inc	20210305	3.4	3.655	3.12	3.57	344800	3.57	up	up	correct
DTIL.US	Precision BioSciences Inc	20210305	11.05	11.55	9.8	11.5	920300	11.5	up	up	correct
DTSS.US	Datasea Inc	20210305	2.92	3.09	2.81	3.02	50500	3.02	up	up	correct
DTST.US	Data Storage Corporation	20210305	0.3	0.43	0.27	0.36	218600	0.36	up	up	correct
DUNE.US	Dune Acquisition Corporation	20210305	9.865	9.89	9.8	9.88	122800	9.88	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210305	10.15	10.33	10.15	10.3	178400	10.3	up	down	incorrect
DUNEW.US	Dune Acquisition Corporation	20210305	0.85	0.9	0.73	0.9	162286	0.9	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210305	6.54	6.87	6.1	6.78	116200	6.78	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210305	6.23	6.37	6	6.36	24300	6.36	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210305	8.55	8.6	7.3	8.23	5191600	8.23	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210305	3	3	2.85	2.85	1300	2.85	down	down	correct
DWSN.US	Dawson Geophysical Company	20210305	2.9	3.01	2.74	2.95	76100	2.95	up	up	correct
DXCM.US	DexCom Inc	20210305	361.51	367.45	347.23	364.09	792377	364.09	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210305	0.67	0.71	0.64	0.68	128800	0.68	up	up	correct
DXPE.US	DXP Enterprises Inc	20210305	31.16	33.1	30.5	32.25	122100	32.25	up	up	correct
DXYN.US	The Dixie Group Inc	20210305	3.12	3.14	2.26	2.94	1075700	2.94	down	down	correct
DYAI.US	Dyadic International Inc	20210305	4.95	5.18	4.7	4.95	146300	4.95
DYN.US	Dyne Therapeutics Inc	20210305	16	16.245	14.12	15.6	515067	15.6	down	down	correct
DYNT.US	Dynatronics Corporation	20210305	1.05	1.09	0.94	1.07	769200	1.07	up	up	correct
DZSI.US	DZS Inc	20210305	16.39	16.97	14.55	15.37	159800	15.37	down	down	correct
EA.US	Electronic Arts Inc	20210305	131.53	132.93	129.51	132.6	2511029	132.1079	up	up	correct
EACPU.US	Edify Acquisition Corp	20210305	10.01	10.151	9.96	10.05	166900	10.05	up	up	correct
EACPW.US	Edify Acquisition Corp	20210305	0.6	0.75	0.53	0.61	268710	0.61	up	up	correct
EAR.US	Eargo Inc	20210305	54.78	56.67	50.46	55.67	266000	55.67	up	up	correct
EAST.US	Eastside Distilling Inc	20210305	1.7	1.72	1.52	1.63	137500	1.63	down	down	correct
EBAY.US	eBay Inc	20210305	53.88	54.12	51.51	53.76	8395102	53.3366	down	down	correct
EBAYL.US	eBay Inc. NT 56	20210305	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210305	18.12	18.27	17.63	17.92	848100	17.7096	down	down	correct
EBIX.US	Ebix Inc	20210305	24.4	24.95	22.39	24.85	809620	24.6608	up	down	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20210305	24.08	25.425	23.785	25.27	49160	24.8816	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20210305	6.16	6.2	4.83	6.16	13632500	6.16
EBSB.US	Meridian Bancorp Inc	20210305	18.26	18.54	18.01	18.25	190850	17.9773	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20210305	31.19	32.5	31.19	32.19	26720	31.7112	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210305	29.11	29.545	28.76	29.46	131158	29.46	up	up	correct
ECOL.US	US Ecology Inc	20210305	39.56	40.97	39.23	40.94	173726	40.94	up	up	correct
ECOLW.US	US Ecology Inc	20210305	9	9	9	9	11	9
ECOR.US	electroCore Inc	20210305	2.02	2.06	1.75	2.02	1993300	2.02
ECPG.US	Encore Capital Group Inc	20210305	37.14	38.31	36.54	38.06	752505	38.06	up	down	incorrect
EDAP.US	EDAP TMS S.A	20210305	7.26	7.5	6.86	7.41	239300	7.41	up	up	correct
EDIT.US	Editas Medicine Inc	20210305	42.41	42.94	36.1	41.63	3831000	41.63	down	down	correct
EDRY.US	EuroDry Ltd	20210305	6.55	6.94	6.3	6.94	33600	6.94	up	up	correct
EDSA.US	Edesa Biotech Inc	20210305	4.94	5.2	4.41	5.11	279300	5.11	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210305	3.07	3.23	2.81	3.13	272800	3.13	up	up	correct
EDUC.US	Educational Development Corporation	20210305	16.27	16.56	15.53	15.96	31423	15.5175	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210305	155.87	165.19	153.92	164.67	622759	164.67	up	up	correct
EFOI.US	Energy Focus Inc	20210305	4.5	4.5	4.02	4.27	425519	4.27	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20210305	45.42	46.34	44.54	46.11	270518	45.382	up	up	correct
EFTR.US	Effector Therapeutics Inc	20210305	9.84	9.8699	9.8	9.8583	3302	9.8583	up	down	incorrect
EGAN.US	eGain Corporation	20210305	9.96	10.03	9.08	9.96	454100	9.96
EGBN.US	Eagle Bancorp Inc	20210305	51.61	52.26	50.9746	52.08	142391	51.156	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20210305	35.57	35.97	31.2	33.52	180412	31.8427	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210305	5.695	5.779	4.9749	5.4986	521168	5.4986	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210305	42.48	44	41.41	43.25	255362	43.25	up	up	correct
EH.US	EHang Holdings Limited	20210305	36	36.1	28.53	34.67	4018600	34.67	down	down	correct
EHTH.US	eHealth Inc	20210305	52.82	53.18	48.9	53	1057382	53	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20210305	9.31	9.36	8.37	9.08	363200	9.08	down	down	correct
EIOAX.US	EIOAX	20210305	9.62	9.62	9.62	9.62	0	9.43
EIOMX.US	EIOMX	20210305	9.52	9.52	9.52	9.52	0	9.2854
EJFAU.US	EJF Acquisition Corp	20210305	10.07	10.07	9.96	10.03	1044500	10.03	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210305	6.02	6.09	5.1	5.87	331500	5.87	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20210305	14.84	14.84	13.35	13.9	69700	13.9	down	down	correct
ELMS.US	Forum Merger III Corp	20210305	10.44	10.46	9.85	10.3	2976192	10.3	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210305	10.99	10.99	10.45	10.91	17700	10.91	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210305	3.77	3.82	3.25	3.61	104791	3.61	down	down	correct
ELSE.US	Electro	20210305	4.65	4.78	4.33	4.55	43300	4.55	down	down	correct
ELTK.US	Eltek Ltd	20210305	5.26	5.29	5.02	5.28	36000	5.28	up	up	correct
ELYS.US	Elys Game Technology Corp	20210305	5.65	5.7	4.34	5.17	1405800	5.17	down	down	correct
EMCF.US	Emclaire Financial Corp	20210305	29.342	29.342	29.342	29.342	345	28.4287
EMKR.US	EMCORE Corporation	20210305	6.35	6.45	5.65	6.26	1274132	6.26	down	down	correct
EML.US	The Eastern Company	20210305	26.95	27	26.35	26.98	15999	26.668	up	up	correct
ENDP.US	Endo International plc	20210305	6.85	6.99	6.26	6.99	4860959	6.99	up	up	correct
ENFA.US	890 5th Avenue Partners Inc	20210305	9.79	9.8	9.65	9.79	3041	9.79
ENFAU.US	890 5th Avenue Partners Inc	20210305	10.01	10.4	9.98	10.33	486200	10.33	up	up	correct
ENFAW.US	890 5th Avenue Partners Inc	20210305	1	1.5	1	1.5	2532	1.5	up	up	correct
ENG.US	ENGlobal Corporation	20210305	4.09	4.43	3.61	4.31	1819800	4.31	up	up	correct
ENJYW.US	Enjoy Technology Inc	20210305	1.14	1.35	1.07	1.22	76700	1.22	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20210305	13	13.22	11.37	12.99	246656	12.99	down	down	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210305	10.19	10.66	10.101	10.31	318700	10.31	up	up	correct
ENOB.US	Enochian Biosciences Inc	20210305	4.03	4.04	3.5	3.77	191800	3.77	down	down	correct
ENPH.US	Enphase Energy Inc	20210305	153.68	154.65	129	143.55	6613434	143.55	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210305	12.2	15.43	12.2	15.43	11052	15.43	up	up	correct
ENSG.US	The Ensign Group Inc	20210305	83.68	83.68	78.05	80.85	371376	80.6476	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210305	49.69	51.8	49.57	51.44	159997	51.44	up	up	correct
ENTG.US	Entegris Inc	20210305	99.61	100.49	93.71	100.32	931886	100.124	up	up	correct
ENTX.US	Entera Bio Ltd	20210305	1.48	1.48	1.22	1.41	233400	1.41	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210305	0.185	0.2	0.1835	0.1855	15542	0.1855	up	up	correct
ENVB.US	Enveric Biosciences Inc	20210305	2.94	2.95	2.36	2.78	1141300	2.78	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210305	10.05	10.4	10.01	10.25	456800	10.25	up	down	incorrect
EOLS.US	Evolus Inc	20210305	12.14	12.14	10.2	11.58	1272300	11.58	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20210305	17.97	18	15	17.62	1408800	17.62	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210305	6.38	6.47	4.28	6.01	233300	6.01	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210305	43.89	45.63	43.15	45.6	310207	45.6	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210305	9.85	10	9.75	9.95	61700	9.95	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210305	10.25	10.284	10.07	10.2	345600	10.2	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210305	1.25	1.25	1.1	1.15	65502	1.15	down	down	correct
EPIX.US	ESSA Pharma Inc	20210305	27.94	27.94	24.455	27.06	401100	27.06	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210305	3.73	3.97	3.69	3.9	35800	3.9	up	up	correct
EPZM.US	Epizyme Inc	20210305	9.33	9.54	8.98	9.51	907231	9.51	up	up	correct
EQ.US	Equillium Inc	20210305	6.75	6.89	6.11	6.75	304500	6.75
EQBK.US	Equity Bancshares Inc	20210305	28.19	28.76	27.9101	28.76	27343	28.6255	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20210305	606.35	616.48	586.73	610.56	864315	603.8087	up	up	correct
EQOS.US	Diginex Limited	20210305	11.445	11.78	10.01	11.78	818400	11.78	up	up	correct
ERES.US	East Resources Acquisition Company	20210305	9.92	10.2	9.9	10.18	60500	10.18	up	down	incorrect
ERESU.US	East Resources Acquisition Company	20210305	10.63	10.63	10.25	10.45	2900	10.45	down	down	correct
ERESW.US	East Resources Acquisition Company	20210305	1.07	1.18	0.87	1.17	243757	1.17	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210305	12.1	12.18	11.875	12.13	7737262	11.8974	up	up	correct
ERIE.US	Erie Indemnity Company	20210305	228.47	235.1	224.93	234.53	77749	230.8799	up	up	correct
ERII.US	Energy Recovery Inc	20210305	16.41	16.65	15.26	16.37	599700	16.37	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20210305	8.73	8.73	7.59	7.948	13900	7.948	down	down	correct
ESBK.US	Elmira Savings Bank	20210305	15.18	15.18	14.3229	14.35	2469	13.958	down	down	correct
ESCA.US	Escalade Incorporated	20210305	21.01	21.39	20.5	21.39	26577	20.8364	up	up	correct
ESEA.US	Euroseas Ltd	20210305	6.81	7.18	6.51	6.94	58000	6.94	up	up	correct
ESGR.US	Enstar Group Limited	20210305	235.67	245.44	233.51	244.69	66900	244.69	up	up	correct
ESGRO.US	Enstar Group Limited	20210305	26.5544	26.9355	26.5544	26.85	4211	25.5882	up	down	incorrect
ESGRP.US	Enstar Group Limited	20210305	27.73	27.99	27.5	27.84	8752	26.6148	up	up	correct
ESLT.US	Elbit Systems Ltd	20210305	131	131.82	127.4464	131.36	27425	129.7574	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20210305	27.9	29.34	27.18	29.04	805355	29.04	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20210305	24.34	25.73	23.905	25.55	20600	25.55	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210305	17.74	18	17.51	17.75	32432	17.2471	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210305	9.96	10.008	9.95	10.008	82500	10.008	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20210305	0.3298	0.34	0.3	0.34	21712	0.34	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20210305	10.66	10.66	10.66	10.66	0	10.66
ESSCW.US	East Stone Acquisition Corporation	20210305	0.35	0.35	0.23	0.32	453965	0.32	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20210305	63.44	64.83	56.55	61.65	161900	61.65	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20210305	8.2	8.32	8.16	8.26	83096	8.107	up	up	correct
ET.US	PE	20210305	23.02	23.25	22.6	23.16	28672	22.7214	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210305	9.9	9.99	9.74	9.98	519500	9.98	up	down	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20210305	10.4	10.4	10.2	10.34	26300	10.34	down	down	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210305	1.22	1.29	1.08	1.25	335135	1.25	up	up	correct
ETNB.US	89bio Inc	20210305	22.39	22.63	19.76	22.33	148400	22.33	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210305	7.87	7.89	7.03	7.72	225300	7.72	down	down	correct
ETSY.US	Etsy Inc	20210305	201.01	203.435	179.23	200.3	5644752	200.3	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210305	2.56	2.59	2.25	2.46	458800	2.46	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210305	10.12	10.12	9.87	10.02	6000	10.02	down	up	incorrect
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210305	10.44	10.44	10.25	10.25	8400	10.25	down	down	correct
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210305	1.0999	1.3	1.098	1.3	9615	1.3	up	up	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210305	10.01	10.43	9.99	10.25	569300	10.25	up	up	correct
EVBG.US	Everbridge Inc	20210305	142.05	143.68	132.955	138.39	558400	138.39	down	down	correct
EVER.US	EverQuote Inc	20210305	41.66	42	38.5	40.94	388300	40.94	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210305	2.414	2.47	2.01	2.28	15689000	2.28	down	down	correct
EVGN.US	Evogene Ltd	20210305	4.58	4.74	3.81	4.58	2744400	4.58
EVGO.US	EVgo Inc. Class A Common Stock	20210305	12.12	13.5	10.56	13.05	2681342	13.05	up	up	correct
EVGOW.US	EVgo Equity Warrants	20210305	2.28	2.89	1.9001	2.74	627844	2.74	up	up	correct
EVK.US	Ever	20210305	3.05	3.14	2.6701	2.89	77422	2.89	down	down	correct
EVLO.US	Evelo Biosciences Inc	20210305	9.92	10.16	8.72	9.99	281900	9.99	up	up	correct
EVLV.US	Newhold Investment Corp	20210305	10.02	10.1364	9.9	10.03	452674	10.03	up	down	incorrect
EVOJU.US	Evo Acquisition Corp	20210305	10	10.1	9.99	10.1	190500	10.1	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20210305	2.71	2.81	2.42	2.67	467100	2.67	down	up	incorrect
EVOL.US	Evolving Systems Inc	20210305	2.7	3	2.52	2.67	209500	2.67	down	down	correct
EVOP.US	EVO Payments Inc	20210305	26	26.61	25.085	26.52	263400	26.52	up	up	correct
EWBC.US	East West Bancorp Inc	20210305	74.26	75.4	71.33	75.06	1174338	74.0952	up	up	correct
EXAS.US	Exact Sciences Corporation	20210305	121.33	122.9999	110.12	121.64	3018009	121.64	up	up	correct
EXC.US	Exelon Corporation	20210305	39.53	39.775	39.13	39.64	7839455	38.7027	up	up	correct
EXEL.US	Exelixis Inc	20210305	21.5	22.35	21.08	22.33	2005500	22.33	up	up	correct
EXLS.US	ExlService Holdings Inc	20210305	87.89	89.26	86.83	89.02	331217	89.02	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210305	93.84	96.62	92.69	96.55	1234402	95.6625	up	up	correct
EXPE.US	Expedia Group Inc	20210305	160.93	167.739	156.13	166.45	4352348	166.45	up	up	correct
EXPI.US	eXp World Holdings Inc	20210305	47.77	47.77	38.21	44.11	3925364	44.035	down	down	correct
EXPO.US	Exponent Inc	20210305	94.42	95.23	91.43	94.81	282450	94.0751	up	up	correct
EXTR.US	Extreme Networks Inc	20210305	8.33	8.42	7.82	8.16	2301600	8.16	down	down	correct
EYE.US	National Vision Holdings Inc	20210305	44.73	45.78	42.69	45.66	1289400	45.66	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210305	5.18	6.01	5	5.4	87900	5.4	up	up	correct
EYEN.US	Eyenovia Inc	20210305	5.77	5.92	5.26	5.63	238000	5.63	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210305	2.29	9.89	2.07	5.79	739730625	5.79	up	down	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20210305	0.42	1.34	0.41	0.6501	1083642	0.6501	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210305	9.96	10.01	8.78	9.44	454900	9.44	down	down	correct
EZGO.US	EZGO Technologies Ltd	20210305	6.27	6.56	5.1	6.51	314900	6.51	up	up	correct
EZPW.US	EZCORP Inc	20210305	5.14	5.215	5.04	5.2	592952	5.2	up	up	correct
FAMI.US	Farmmi Inc	20210305	1.08	1.15	1.02	1.14	379200	1.14	up	up	correct
FANG.US	Diamondback Energy Inc	20210305	84	88.75	82.58	85.27	6585417	83.9894	up	up	correct
FANH.US	Fanhua Inc	20210305	14.77	15.08	14.55	14.9	38177	13.9774	up	up	correct
FARM.US	Farmer Bros. Co	20210305	8.18	8.18	7.27	7.9	239131	7.9	down	down	correct
FARO.US	FARO Technologies Inc	20210305	88.37	88.89	83.63	86.94	161900	86.94	down	down	correct
FAST.US	Fastenal Company	20210305	44.53	45.33	43.61	45.18	4177489	44.482	up	down	incorrect
FAT.US	FAT Brands Inc	20210305	9	9.63	8.65	9.61	76199	9.1709	up	down	incorrect
FATBP.US	FAT Brands Inc	20210305	19.48	19.48	18.714	19.276	8900	17.8223	down	up	incorrect
FATBW.US	FAT Brands Inc	20210305	4.85	4.85	4.85	4.85	244	4.85
FATE.US	Fate Therapeutics Inc	20210305	85.28	85.57	73	83.65	1529865	83.65	down	up	incorrect
FB.US	Meta Platforms Inc.	20210305	260.67	265.45	255.61	264.28	26820061	264.28	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20210305	4.28	4.28	3.55	4.11	2269600	4.11	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210305	22.18	22.18	19.6727	21.12	160263	19.5595	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210305	24.31	25.75	24.18	25.75	34143	25.265	up	down	incorrect
FBMS.US	The First Bancshares Inc	20210305	34.35	35	33.71	34.98	60379	34.5926	up	down	incorrect
FBNC.US	First Bancorp	20210305	41.72	42.79	41.25	42.73	117932	41.9476	up	up	correct
FBRX.US	Forte Biosciences Inc	20210305	27.23	27.23	24.51	26.77	127700	26.77	down	down	correct
FCAP.US	First Capital Inc	20210305	54.825	55	51.15	55	23004	53.7509	up	up	correct
FCBC.US	First Community Bankshares Inc	20210305	28.135	28.72	27.53	28.47	63567	27.7677	up	down	incorrect
FCCO.US	First Community Corporation	20210305	18.62	20.99	18.62	20.15	30623	19.7824	up	up	correct
FCCY.US	1st Constitution Bancorp	20210305	18.64	19.95	18.64	19.5	22613	19.231	up	up	correct
FCEL.US	FuelCell Energy Inc	20210305	14.21	14.39	11.07	13.05	49505200	13.05	down	down	correct
FCFS.US	FirstCash Inc	20210305	67.66	68.67	67.01	68.59	295826	67.8293	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210305	774.75	780.15	736.13	779.27	56353	777.4922	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210305	26.44	26.61	26.44	26.57	3700	25.5906	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210305	3.7	3.96	3.5	3.84	138500	3.5073	up	up	correct
FCREX.US	FCREX	20210305	13.44	13.44	13.44	13.44	0	12.743
FCRIX.US	FCRIX	20210305	13.48	13.48	13.48	13.48	0	12.7487
FCRUX.US	FCRUX	20210305	13.41	13.41	13.41	13.41	0	13.41
FCUV.US	Focus Universal Inc. Common Stock	20210305	4.25	4.25	4.25	4.25	0	4.25
FDBC.US	Fidelity D & D Bancorp Inc	20210305	56.4	58.42	55.7	57.5	12484	56.5024	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20210305	42.01	45.58	36.48	44.92	208300	44.92	up	up	correct
FDUS.US	Fidus Investment Corporation	20210305	15.8	15.8	14.8	15.26	185357	13.9073	down	up	incorrect
FDUSG.US	FDUSG	20210305	25.45	25.7	25.36	25.7	1200	24.6993	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20210305	25.61	25.61	25.61	25.61	200	24.4988
FECAX.US	FECAX	20210305	26.02	26.02	26.02	26.02	0	24.3662
FEIM.US	Frequency Electronics Inc	20210305	11.61	11.84	10.78	11.25	28000	11.25	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210305	74.79	77.675	73.91	77.16	296646	76.6896	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20210305	6.96	7.505	6.73	7.335	148100	7.335	up	up	correct
FEYE.US	Mandiant Inc	20210305	18.67	19.02	17.8825	18.98	4411305	18.98	up	down	incorrect
FFBC.US	First Financial Bancorp	20210305	23.59	24.18	23.26	24.06	437427	23.379	up	up	correct
FFBW.US	FFBW Inc	20210305	11.24	11.24	11.17	11.2	9300	11.2	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210305	9.61	9.87	8.83	9.57	34000	9.57	down	down	correct
FFIC.US	Flushing Financial Corporation	20210305	22.33	22.7075	21.9957	22.65	117761	21.8595	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210305	12.15	12.16	10.56	11.9	3075300	11.9	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210305	45.95	46.87	44.51	46.71	621432	46.1547	up	up	correct
FFIV.US	F5 Networks Inc	20210305	189.27	191.14	183.005	190.44	620306	190.44	up	up	correct
FFNW.US	First Financial Northwest Inc	20210305	13.73	13.942	13.67	13.92	9694	13.522	up	up	correct
FFWM.US	First Foundation Inc	20210305	25	25	23.44	23.95	307821	23.6965	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210305	16.85	17.88	16.78	17.49	22754	15.3839	up	up	correct
FGEN.US	FibroGen Inc	20210305	33.73	35.67	33.28	35.66	1136559	35.66	up	up	correct
FGF.US	FG Financial Group Inc	20210305	4.77	4.94	4.67	4.94	23100	4.94	up	up	correct
FGFPP.US	FG Financial Group Inc	20210305	24.795	24.9	24.795	24.9	800	23.4457	up	up	correct
FHB.US	First Hawaiian Inc	20210305	29.23	29.46	28.11	29.31	775762	28.4933	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210305	14.9	15.231	13.216	13.71	98400	13.71	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210305	47.31	48.05	46.56	47.83	350275	46.5242	up	down	incorrect
FINMU.US	Marlin Technology Corporation	20210305	10.1	10.35	10.03	10.25	140500	10.25	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20210305	214.285	214.285	214.285	214.285	0	214.285
FISI.US	Financial Institutions Inc	20210305	29.4	30.02	29.2101	30.01	100319	28.9764	up	up	correct
FISV.US	Fiserv Inc	20210305	116.98	120.45	115.52	119.69	6138540	119.69	up	up	correct
FITB.US	Fifth Third Bancorp	20210305	37.21	37.38	35.22	36.77	8728736	35.7526	down	down	correct
FITBI.US	Fifth Third Bancorp	20210305	28.11	28.6027	27.9461	28.46	24564	26.8551	up	up	correct
FITBO.US	Fifth Third Bancorp	20210305	25.83	26.13	25.75	26.13	20000	24.946	up	up	correct
FITBP.US	Fifth Third Bancorp	20210305	26.54	26.79	26.51	26.75	3400	25.2876	up	up	correct
FIVE.US	Five Below Inc	20210305	188.2	188.2	172.77	183.36	1421797	183.36	down	down	correct
FIVN.US	Five9 Inc	20210305	165.93	166	153	161.1	1514378	161.1	down	down	correct
FIXX.US	Homology Medicines Inc	20210305	9.74	9.76	8.92	9.46	653700	9.46	down	down	correct
FIZZ.US	National Beverage Corp	20210305	49.75	55.52	48.25	54.71	1827429	51.5242	up	up	correct
FKWL.US	Franklin Wireless Corp	20210305	18.06	18.5	16.26	18.2	9567	18.2	up	down	incorrect
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210305	10.09	10.15	9.69	10.12	103500	10.12	up	up	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210305	10.28	10.51	10.24	10.5	321900	10.5	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210305	1.07	1.415	1.02	1.13	82500	1.13	up	up	correct
FLDM.US	Fluidigm Corporation	20210305	4.08	4.12	3.71	4.11	2946416	4.11	up	up	correct
FLEX.US	Flex Ltd	20210305	17.54	17.74	16	16.83	11121160	16.83	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20210305	110.88	112	81.065	92.34	7426800	92.34	down	up	incorrect
FLIC.US	The First of Long Island Corporation	20210305	19.5	19.95	18.77	19.89	124922	19.3444	up	up	correct
FLL.US	Full House Resorts Inc	20210305	7.03	7.03	5.93	6.92	555200	6.92	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210305	4.46	4.68	4.4301	4.64	502701	4.2618	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210305	0.2062	0.2398	0.1975	0.2016	6917	0.2016	down	down	correct
FLNT.US	Fluent Inc	20210305	6.21	6.25	5.3	6.12	1778800	6.12	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210305	10.86	11.08	8.34	10.01	370692	10.01	down	down	correct
FLWS.US	1	20210305	25.61	27.5	25.11	27.3	1595280	27.3	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20210305	11.5	11.55	10.83	11.44	799056	11.44	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210305	34.22	34.23	30.19	33.44	44909	32.8285	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210305	23.74	24.95	23.74	24.4	23088	23.7149	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210305	39.43	40.18	38.92	40	39750	39.4044	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210305	20.8	21.56	20.58	21.5	1102267	20.8975	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20210305	27.5	27.881	27.5	27.881	5900	26.6093	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210305	27.56	27.685	27.2993	27.61	8102	26.35	up	up	correct
FMNB.US	Farmers National Banc Corp	20210305	15.38	15.82	15.25	15.73	76416	15.2966	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210305	34	35.23	29.46	33.87	605700	33.87	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210305	8.2	8.78	8.15	8.23	58338	8.0194	up	up	correct
FNHC.US	FedNat Holding Company	20210305	6.33	6.91	6	6.86	160500	6.86	up	up	correct
FNKO.US	Funko Inc	20210305	13.29	13.54	12.621	13.46	372400	13.46	up	down	incorrect
FNLC.US	The First Bancorp Inc	20210305	27.4	29.01	27.4	28.4	30726	27.4963	up	up	correct
FNWB.US	First Northwest Bancorp	20210305	17.47	18	16.69	17.97	41193	17.7829	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20210305	40.33	40.74	40.33	40.74	1400	39.6077	up	down	incorrect
FOCS.US	Focus Financial Partners Inc	20210305	46.49	47.64	44.89	47.09	498600	47.09	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20210305	10.51	10.51	9.7	10.48	4608497	10.48	down	down	correct
FONR.US	FONAR Corporation	20210305	19.42	20.07	19.23	20.04	36300	20.04	up	up	correct
FORA.US	Forian Inc	20210305	15	16.11	11.5	12.18	226000	12.18	down	up	incorrect
FORD.US	Forward Industries Inc	20210305	3.26	3.3	2.89	3.23	206300	3.23	down	down	correct
FOREU.US	Foresight Acquisition Corp	20210305	10.01	10.2	10	10.14	304600	10.14	up	down	incorrect
FORM.US	FormFactor Inc	20210305	42.51	43.19	40.5	42.92	902575	42.92	up	down	incorrect
FORR.US	Forrester Research Inc	20210305	45.8	46.48	45.14	46	80100	46	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20210305	81.7	86.5	81	86.5	3109	85.8189	up	up	correct
FOSL.US	Fossil Group Inc	20210305	15.77	16.03	14.65	15.95	466142	15.95	up	up	correct
FOX.US	Fox Corporation	20210305	37.7085	39.14	36.7901	39.04	2462699	38.5442	up	up	correct
FOXA.US	Fox Corporation	20210305	39.62	41.44	39.11	41.29	6794718	40.7998	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210305	124.12	124.265	117.59	124.17	274851	124.17	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210305	9.9	9.9	9.85	9.85	15000	9.85	down	down	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210305	10.317	10.46	10.317	10.43	16600	10.43	up	down	incorrect
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210305	0.6	0.64	0.53	0.61	153614	0.61	up	up	correct
FPAY.US	FlexShopper Inc	20210305	2.68	2.7	2.4	2.67	127200	2.67	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210305	30	32.14	30	32	11900	31.0571	up	up	correct
FRBA.US	First Bank	20210305	12.26	13.06	12.26	13	126948	12.8878	up	up	correct
FRBK.US	Republic First Bancorp Inc	20210305	3.99	4.01	3.7	3.84	282400	3.84	down	down	correct
FREE.US	Whole Earth Brands Inc	20210305	12.57	12.66	11.385	12.6	524600	12.6	up	up	correct
FREEW.US	FREEW	20210305	1.85	1.89	1.68	1.83	75342	1.83	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20210305	42.89	43.48	36.22	37.38	556500	37.38	down	down	correct
FRG.US	Franchise Group Inc	20210305	34.87	35.5	33.07	35.36	113300	33.8515	up	up	correct
FRGAP.US	Franchise Group Inc	20210305	25.2	25.36	25.18	25.354	11800	23.5958	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20210305	16.16	16.9899	15.04	16.83	164252	16.83	up	up	correct
FRHC.US	Freedom Holding Corp	20210305	50.42	50.7	44.2	49.01	1584654	49.01	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210305	13.24	13.675	13.14	13.675	2800	13.675	up	up	correct
FRME.US	First Merchants Corporation	20210305	44.84	46.16	44.51	45.87	310623	44.9274	up	up	correct
FROG.US	JFrog Ltd	20210305	47.81	48.15	43.846	47.4	1821600	47.4	down	down	correct
FROPX.US	FROPX	20210305	20.83	20.83	20.83	20.83	0	19.0535
FRPH.US	FRP Holdings Inc	20210305	50.21	52.36	50.01	51.67	25700	51.67	up	down	incorrect
FRPT.US	Freshpet Inc	20210305	141.95	142.56	131.01	139.36	534766	139.36	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20210305	10	10.176	9.99	10.02	5679200	10.02	up	up	correct
FRST.US	Primis Financial Corp	20210305	16	16.32	15.5619	15.75	85088	15.4438	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210305	6.49	6.5	4.35	6.14	9300100	6.14	down	down	correct
FRTA.US	Forterra Inc	20210305	23.5	23.579	23.315	23.45	1214000	23.45	down	down	correct
FSBW.US	FS Bancorp Inc	20210305	64.52	67.89	64.52	67.89	39862	33.6031	up	up	correct
FSEA.US	First Seacoast Bancorp	20210305	9.4	9.7	9.397	9.7	23400	9.7	up	up	correct
FSFG.US	First Savings Financial Group Inc	20210305	66	66	64.48	65.83	4265	21.5909	down	down	correct
FSLR.US	First Solar Inc	20210305	75.99	76.55	68.07	73.7	4640963	73.7	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20210305	10.26	10.26	10.15	10.19	151700	10.19	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210305	10.08	10.32	10.05	10.23	239800	10.23	up	up	correct
FSTR.US	L.B. Foster Company	20210305	17.5	18	17.24	17.84	109267	17.84	up	up	correct
FSTX.US	F	20210305	8.28	8.28	7.56	7.79	35200	7.79	down	down	correct
FSV.US	FirstService Corporation	20210305	152.115	152.67	145.49	148.35	65639	147.5782	down	up	incorrect
FTAAU.US	FTAC Athena Acquisition Corp	20210305	10.13	10.35	10.1	10.34	100100	10.34	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20210305	10.37	10.57	10.17	10.45	182600	10.45	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20210305	10.77	10.99	10.27	10.68	42000	10.68	down	down	correct
FTCVW.US	Fintech Acquisition Corp. V	20210305	1.65	1.65	1.3	1.49	32300	1.49	down	down	correct
FTDR.US	Frontdoor Inc	20210305	52.49	54.1	51.49	53.77	322700	53.77	up	up	correct
FTEK.US	Fuel Tech Inc	20210305	3.09	3.17	2.65	3.11	802900	3.11	up	up	correct
FTFT.US	Future FinTech Group Inc	20210305	4.88	4.88	4	4.74	2744500	4.74	down	down	correct
FTHM.US	Fathom Holdings Inc	20210305	35.09	35.911	28.4	32.87	263700	32.87	down	up	incorrect
FTNT.US	Fortinet Inc	20210305	165.7	168.22	161.13	167.57	1447938	167.57	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210305	5.15	5.38	5	5.1876	46511	5.1876	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20210305	12.96	13.17	11.816	12.01	107600	12.01	down	down	correct
FULT.US	Fulton Financial Corporation	20210305	16.51	17.07	16.47	17	1399704	16.3519	up	up	correct
FULTP.US	Fulton Financial Corporation	20210305	25.25	25.544	25.25	25.54	4500	24.3341	up	up	correct
FUNC.US	First United Corporation	20210305	19.05	19.05	18.85	19.04	24411	18.5583	down	down	correct
FUND.US	Sprott Focus Trust Inc	20210305	7.71	7.7415	7.52	7.74	38162	7.0829	up	up	correct
FUSB.US	First US Bancshares Inc	20210305	9.095	9.095	8.79	8.79	807	8.6896	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210305	11.3409	11.405	10.75	11.25	32622	11.25	down	down	correct
FUTU.US	Futu Holdings Limited	20210305	135.1	144.6	118	140.41	20185000	140.41	up	up	correct
FUV.US	Arcimoto Inc	20210305	16.03	16.18	12.5	15.05	3302400	15.05	down	down	correct
FVCB.US	FVCBankcorp Inc	20210305	18.01	18.86	17.9	18.62	32800	18.62	up	up	correct
FVE.US	Five Star Senior Living Inc	20210305	6.12	6.25	5.93	6.18	179900	6.18	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210305	1.18	1.24	1.06	1.21	1880304	1.21	up	up	correct
FWONA.US	Formula One Group	20210305	39.2	39.71	37.95	38.95	212700	38.95	down	down	correct
FWONK.US	Formula One Group	20210305	45.07	45.93	43.64	44.37	1771200	44.37	down	down	correct
FWRD.US	Forward Air Corporation	20210305	88.85	89.62	86.7	87.78	271073	87.1962	down	down	correct
FXNC.US	First National Corporation	20210305	17.85	17.85	17.85	17.85	40	17.54
GABC.US	German American Bancorp Inc	20210305	42.1	43.76	41.76	43.5	84425	42.8402	up	down	incorrect
GAIA.US	Gaia Inc	20210305	11.28	11.34	10.6413	11.19	138792	11.19	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210305	12.07	12.18	11.76	12.05	182454	11.3429	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210305	25.59	25.95	25.55	25.65	104717	24.8355	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210305	2.23	2.23	2.03	2.22	272900	2.22	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210305	9.87	9.87	9.0801	9.7	20555	9.7	down	down	correct
GAN.US	GAN Limited	20210305	24.86	25.25	22.02	25.14	1530080	25.14	up	up	correct
GASS.US	StealthGas Inc	20210305	2.68	2.78	2.63	2.7	58900	2.7	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210305	58.37	60.16	57.36	59.87	429887	58.5218	up	up	correct
GBDC.US	Golub Capital BDC Inc	20210305	14.96	15.0381	14.51	14.78	505356	13.9588	down	down	correct
GBIO.US	Generation Bio Co	20210305	35.58	35.77	29.17	32.75	570000	32.75	down	down	correct
GBLI.US	Global Indemnity Group LLC	20210305	29.63	29.63	28.9	29.4	1921	28.3597	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210305	26.45	26.5	26.45	26.5	1925	25.0498	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210305	9.803	9.85	9.755	9.755	13400	9.755	down	up	incorrect
GBOX.US	GreenBox POS	20210305	11.36	11.61	9.6	11.35	420700	11.35	down	down	correct
GBRGU.US	Goldenbridge Acquisition Limited	20210305	9.99	10.06	9.97	10.033	218300	10.033	up	up	correct
GBS.US	GBS Inc	20210305	6.35	6.51	5.8	6.08	150100	6.08	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210305	40.6	40.997	37.78	40.96	1935800	40.96	up	up	correct
GCACU.US	Growth Capital Acquisition Corp	20210305	10	10.06	9.96	10	160200	10
GCBC.US	Greene County Bancorp Inc	20210305	24.095	25.5	24.095	25.42	4053	25.0996	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210305	12.74	12.82	12.33	12.52	444000	12.2298	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210305	1.44	1.47	1.35	1.35	55059	1.35	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20210305	24.56	24.56	24.56	24.56	0	23.303
GDEN.US	Golden Entertainment Inc	20210305	23.52	23.52	21.19	23.26	125446	23.26	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210305	9.92	10.06	9.91	9.96	222900	9.96	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20210305	41.71	41.77	36.81	41.31	2638200	41.31	down	down	correct
GDS.US	GDS Holdings Limited	20210305	91.66	92.88	86.27	90	2175800	90	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20210305	15.5	15.8	14.15	14.36	310300	14.36	down	down	correct
GECC.US	Great Elm Capital Corporation	20210305	3.52	3.53	3.39	3.49	279013	3.1252	down	down	correct
GECCM.US	GECCM	20210305	24.53	24.55	24.45	24.45	1500	24.45	down	down	correct
GECCN.US	Great Elm Capital	20210305	24.54	24.6	24.33	24.6	2900	23.054	up	down	incorrect
GEG.US	Great Elm Group Inc	20210305	2.86	3.02	2.55	2.8	108900	2.8	down	down	correct
GENC.US	Gencor Industries Inc	20210305	14.47	14.9	14.42	14.55	40300	14.55	up	up	correct
GENE.US	Genetic Technologies Limited	20210305	4.11	4.15	3.58	3.94	477100	3.94	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20210305	10.14	10.81	10.01	10.77	34200	10.77	up	up	correct
GERN.US	Geron Corporation	20210305	1.76	1.81	1.68	1.8	5116770	1.8	up	up	correct
GEVO.US	Gevo Inc	20210305	7.31	7.31	5.7	6.98	32062800	6.98	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210305	2.5	2.5	2.5	2.5	0	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210305	19.0986	19.0986	18.62	18.62	5566	18.2478	down	down	correct
GFN.US	General Finance Corporation	20210305	11.82	12	10.92	11.84	40273	11.84	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210305	7.54	7.56	7	7.12	985890	7.0624	down	down	correct
GH.US	Guardant Health Inc	20210305	133.38	135.58	121.78	135.27	2163900	135.27	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210305	10.03	10.14	10	10.13	195000	10.13	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20210305	2.73	2.73	2.138	2.55	2147000	2.55	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20210305	3.85	3.92	3.7	3.76	61700	3.76	down	down	correct
GIGGU.US	GigCapital4 Inc	20210305	9.98	10.1	9.96	10.06	471300	10.06	up	up	correct
GIGM.US	GigaMedia Limited	20210305	3.13	3.29	3.13	3.18	10200	3.18	up	up	correct
GIII.US	G	20210305	30.39	31.26	28.68	30.9	619888	30.9	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20210305	10.2	10.2	10.1	10.15	123600	10.15	down	up	incorrect
GILD.US	Gilead Sciences Inc	20210305	63.42	64.745	63.3	64.62	9761404	61.9727	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210305	11.4	11.9	10.01	11.35	2753786	11.35	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210305	25.59	25.59	25.59	25.59	0	24.28
GLAD.US	Gladstone Capital Corporation	20210305	9.79	9.79	9.32	9.72	322774	9.1725	down	down	correct
GLADL.US	GLADL	20210305	25.86	25.86	25.554	25.57	2200	24.5796	down	down	correct
GLAQ.US	Globis Acquisition Corp	20210305	9.96	9.96	9.95	9.95	251800	9.95	down	down	correct
GLAQU.US	Globis Acquisition Corp	20210305	10.4	10.74	10.4	10.69	13000	10.69	up	up	correct
GLAQW.US	Globis Acquisition Corp	20210305	0.615	0.85	0.6	0.76	194704	0.76	up	down	incorrect
GLBFX.US	GL Beyond Income Fund	20210305	0.6	0.6	0.6	0.6	0	0.6
GLBLU.US	Cartesian Growth Corporation	20210305	10.08	10.13	10	10.08	187400	10.08
GLBS.US	Globus Maritime Limited	20210305	4.58	4.58	3.92	4.47	1160018	4.47	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210305	12.49	12.5	12.12	12.5	9440	12.2932	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210305	14.66	14.79	14.14	14.73	324257	14.73	up	up	correct
GLG.US	TD Holdings Inc	20210305	2.38	2.41	2.11	2.32	940800	2.32	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210305	3.61	3.69	3.3	3.57	330100	3.57	down	down	correct
GLNG.US	Golar LNG Limited	20210305	10.74	10.9	9.96	10.72	1965071	10.72	down	down	correct
GLPG.US	Galapagos NV	20210305	83.69	83.78	82.26	83.7	365653	83.7	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210305	42.98	43.5299	41.87	43.16	1611649	40.5806	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20210305	8.11	8.25	8.02	8.185	111052	8.185	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210305	25.38	25.38	25.38	25.38	0	24.0808
GLSI.US	Greenwich LifeSciences Inc	20210305	23.07	23.4	19.52	23	240100	23	down	up	incorrect
GLTO.US	Galecto Inc	20210305	9.6	9.95	9.02	9.25	19200	9.25	down	down	correct
GLYC.US	GlycoMimetics Inc	20210305	2.96	3.08	2.74	3.08	1192000	3.08	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210305	18.14	18.15	12.8	15.32	3128500	15.32	down	up	incorrect
GMBLW.US	Esports Entertainment Group Inc	20210305	13.59	13.66	9	11.35	30847	11.35	down	down	correct
GMBTU.US	Queen's Gambit Growth Capital	20210305	10.16	10.28	10.05	10.26	71300	10.26	up	up	correct
GMDA.US	Gamida Cell Ltd	20210305	8.24	8.49	7.5	8.3	791100	8.3	up	down	incorrect
GMIIU.US	Gores Metropoulos II Inc	20210305	10.27	10.428	10.15	10.37	300800	10.37	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210305	25.06	25.06	25.06	25.06	0	23.7774
GMTX.US	Gemini Therapeutics Inc	20210305	14.41	14.41	12.815	13.86	411400	13.86	down	down	correct
GNACU.US	Group Nine Acquisition Corp	20210305	10.16	10.16	10.01	10.01	138000	10.01	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210305	2.65	2.73	2.41	2.69	361200	2.69	up	up	correct
GNFT.US	Genfit SA	20210305	4.84	4.88	4.65	4.84	169800	4.84
GNLN.US	Greenlane Holdings Inc	20210305	5	5.08	4.34	5	494900	5
GNOG.US	Golden Nugget Online Gaming Inc	20210305	13.6	13.678	12.315	13.525	2495600	13.525	down	up	incorrect
GNPX.US	Genprex Inc	20210305	4.72	4.99	4.315	4.9	1553600	4.9	up	up	correct
GNSS.US	Genasys Inc	20210305	6.62	6.75	6.22	6.72	132900	6.72	up	up	correct
GNTX.US	Gentex Corporation	20210305	34.51	35.41	34.275	35.3	1442764	34.9287	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20210305	32.99	33.64	32.37	33.1	70030	32.3526	up	up	correct
GNUS.US	Genius Brands International Inc	20210305	1.88	1.89	1.53	1.77	32717000	1.77	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20210305	35.44	36.21	35.055	36.03	1014700	36.03	up	up	correct
GOCO.US	GoHealth Inc	20210305	12.26	12.52	11.245	12.28	1995500	12.28	up	down	incorrect
GOEV.US	Canoo Inc	20210305	11.6	11.74	9.68	11.18	6019300	11.18	down	up	incorrect
GOEVW.US	Canoo Holdings Ltd	20210305	3.29	3.6299	2.5	3.5	616703	3.5	up	up	correct
GOGL.US	Golden Ocean Group Limited	20210305	6.63	6.76	6.5001	6.74	887636	5.7497	up	up	correct
GOGO.US	Gogo Inc	20210305	11.3	11.99	10.88	11.96	2240814	11.96	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210305	19.72	19.81	19.1	19.53	300950	18.4542	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20210305	25.69	25.88	25.61	25.74	2200	24.4434	up	up	correct
GOOG.US	Alphabet Inc	20210305	2073.12	2118.11	2046.415	2108.54	2195218	2108.54	up	up	correct
GOOGL.US	Alphabet Inc	20210305	2061.15	2106.2	2027.777	2097.07	2654977	2097.07	up	up	correct
GOSS.US	Gossamer Bio Inc	20210305	9.64	9.69	8.96	9.53	979100	9.53	down	down	correct
GOVX.US	GeoVax Labs Inc	20210305	4.09	4.4	3.68	4.35	964285	4.35	up	up	correct
GOVXW.US	GeoVax Labs Inc	20210305	1.25	1.26	1.25	1.26	1704	1.26	up	up	correct
GP.US	GreenPower Motor Company Inc	20210305	23.06	23.639	19.291	22.32	459777	22.32	down	down	correct
GPP.US	Green Plains Partners LP	20210305	10.4	11.11	10.3	11.08	116913	10.5691	up	up	correct
GPRE.US	Green Plains Inc	20210305	23.49	25.5	22.61	24.77	1519627	24.77	up	down	incorrect
GPRO.US	GoPro Inc	20210305	8.09	8.14	7.36	8.08	4750427	8.08	down	down	correct
GRAY.US	Graybug Vision Inc	20210305	16.2	16.65	15.32	15.85	58800	15.85	down	down	correct
GRBK.US	Green Brick Partners Inc	20210305	19.77	20.17	18.27	20.11	707500	20.11	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20210305	21.95	22	20.39	21.02	29900	21.02	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210305	10	10.01	10	10.005	6200	10.005	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20210305	10.25	10.3	10.25	10.26	1700	10.26	up	up	correct
GRCYW.US	Greencity Acquisition Corporation	20210305	0.45	0.45	0.4101	0.45	23908	0.45
GREE.US	Greenidge Generation Holdings Inc	20210305	17.2174	17.6522	16.5217	17.2174	11420	17.2174
GRFS.US	Grifols S.A	20210305	15.28	16.19	15.06	15.96	914756	15.5424	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210305	25.95	25.95	25.95	25.95	0	24.6216
GRIL.US	Muscle Maker Inc	20210305	2.14	2.19	1.999	2.12	210800	2.12	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210305	6.44	6.595	5.69	6.33	49654	6.0178	down	down	correct
GRMN.US	Garmin Ltd	20210305	121.16	122.78	117.7612	122.42	844620	120.1961	up	up	correct
GRNQ.US	Greenpro Capital Corp	20210305	1.89	1.9	1.58	1.84	1443800	1.84	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210305	10.18	10.19	10.14	10.19	59200	10.19	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210305	0.1107	0.1475	0.103	0.1475	35083	4.72	up	up	correct
GROW.US	U.S. Global Investors Inc	20210305	6.38	6.7294	5.82	6.38	231909	6.323
GRPN.US	Groupon Inc	20210305	61.6	64.69	57.25	62.84	1637134	62.84	up	up	correct
GRTS.US	Gritstone bio Inc	20210305	13.88	13.88	12.14	13.57	619400	13.57	down	down	correct
GRTX.US	Galera Therapeutics Inc	20210305	11.21	11.39	10.45	11.18	34500	11.18	down	up	incorrect
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210305	8.92	9.28	8.75	9.12	27095	18.24	up	up	correct
GRVY.US	Gravity Co. Ltd	20210305	122.1	134.5	113	132.7	125200	132.7	up	up	correct
GRWG.US	GrowGeneration Corp	20210305	39.75	40.61	33.02	40.4	5062400	40.4	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20210305	9.863	9.93	9.82	9.901	32100	9.901	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20210305	10.1	10.33	10.1	10.28	53600	10.28	up	up	correct
GSAQW.US	Global Synergy Acquisition Corp	20210305	0.82	0.91	0.7701	0.9005	77409	0.9005	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20210305	55.68	56.79	53.932	56.72	39079	55.3201	up	down	incorrect
GSEVU.US	Gores Holdings VII Inc	20210305	10.2	10.23	10.12	10.23	212551	10.23	up	up	correct
GSHD.US	Goosehead Insurance Inc	20210305	125.67	125.67	114.4025	120.36	258774	118.7389	down	down	correct
GSIT.US	GSI Technology Inc	20210305	7.12	7.34	6.8163	7.17	125040	7.17	up	up	correct
GSKY.US	GreenSky Inc	20210305	6.06	6.34	5.73	6.07	1027900	6.07	up	up	correct
GSM.US	Ferroglobe PLC	20210305	3	3.22	2.79	3.19	2247312	3.19	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210305	3.45	3.49	3.28	3.38	33400	3.38	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210305	0.16	0.16	0.14	0.15	90286	0.15	down	down	correct
GSRDX.US	GSRDX	20210305	9.86	9.86	9.86	9.86	0	9.4341
GSREX.US	GSREX	20210305	9.85	9.85	9.85	9.85	0	9.4768
GSRHX.US	GSRHX	20210305	10.3	10.3	10.3	10.3	0	10.0001
GSRJX.US	GSRJX	20210305	9.87	9.87	9.87	9.87	0	9.593
GSRQX.US	GSRQX	20210305	10.02	10.02	10.02	10.02	0	9.7315
GT.US	The Goodyear Tire & Rubber Company	20210305	18.54	18.95	17.75	18.26	6389179	18.26	down	up	incorrect
GTBP.US	GT Biopharma Inc	20210305	4.66	4.95	3.9	4.9	253330	4.9	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20210305	11.34	11.74	10.78	11.74	110100	11.74	up	up	correct
GTH.US	Genetron Holdings Limited	20210305	21.88	22.3	19.8	20.19	807400	20.19	down	down	correct
GTHX.US	G1 Therapeutics Inc	20210305	20.8	21.4	18.86	20.43	1892000	20.43	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20210305	3.51	3.52	3.33	3.43	40100	3.43	down	up	incorrect
GTX.US	Garrett Motion Inc	20210305	6.35	6.5	6.3	6.4	2539674	6.4	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20210305	7.97	7.98	7.41	7.66	205600	7.66	down	up	incorrect
GURE.US	Gulf Resources Inc	20210305	4.07	4.15	3.96	4.15	62822	4.15	up	up	correct
GVP.US	GSE Systems Inc	20210305	1.75	1.86	1.55	1.83	387500	1.83	up	up	correct
GWGH.US	GWG Holdings Inc	20210305	7	7.29	6.83	7.21	24500	7.21	up	down	incorrect
GWRS.US	Global Water Resources Inc	20210305	16.74	17.5	16.49	16.85	61179	16.6206	up	up	correct
GYRO.US	Gyrodyne LLC	20210305	16.45	16.45	16.45	16.45	0	16.45
HA.US	Hawaiian Holdings Inc	20210305	26.39	26.6909	24.15	26.61	992002	26.61	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210305	11.17	11.25	10.25	10.53	2584600	10.53	down	up	incorrect
HAACU.US	Health Assurance Acquisition Corp	20210305	11.89	12.02	10.8	11.3	609600	11.3	down	up	incorrect
HAACW.US	Health Assurance Acquisition Corp	20210305	2.77	2.85	2.05	2.605	508700	2.605	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20210305	18.34	19.11	18.34	18.78	355638	18.3967	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210305	41.95	43.58	41.68	43.57	482444	43.57	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210305	3.62	3.72	3.42	3.63	98900	3.63	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20210305	40.68	41.03	38.81	40.91	2102064	40.91	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210305	1.88	1.9	1.755	1.87	519200	1.87	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210305	19.14	19.14	16.67	17.65	612500	17.65	down	down	correct
HAS.US	Hasbro Inc	20210305	92.96	95.095	91.53	94.79	802227	92.8442	up	up	correct
HAYN.US	Haynes International Inc	20210305	29.885	30.7599	28.93	30.15	62824	29.6298	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210305	16.14	16.34	15.565	16.23	11112900	15.5959	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20210305	25.11	25.11	24.65	24.86	224482	24.86	down	down	correct
HBCP.US	Home Bancorp Inc	20210305	34.85	35	34.7721	34.95	26449	34.3353	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20210305	4.01	4.25	3.9	4.24	185938	4.24	up	up	correct
HBMD.US	Howard Bancorp Inc	20210305	14.94	15.25	14.8	14.89	27400	14.89	down	down	correct
HBNC.US	Horizon Bancorp Inc	20210305	18.76	19.29	18.49	19.14	290973	18.7129	up	up	correct
HBP.US	Huttig Building Products Inc	20210305	3.44	3.62	3.26	3.6	66000	3.6	up	up	correct
HBT.US	HBT Financial Inc	20210305	17.26	17.44	17.06	17.4	80800	16.9655	up	up	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210305	10.23	10.35	10.1	10.29	82400	10.29	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210305	9.88	9.92	9.82	9.87	666200	9.87	down	up	incorrect
HCARU.US	Healthcare Services Acquisition Corporation	20210305	10.31	10.36	10.2	10.34	40300	10.34	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210305	0.843	1.05	0.68	1.04	260576	1.04	up	up	correct
HCAT.US	Health Catalyst Inc	20210305	46.92	46.92	43.82	46.2	1330600	46.2	down	down	correct
HCCC.US	Healthcare Capital Corp	20210305	12.13	12.13	12.13	12.13	0	12.13
HCCCU.US	Healthcare Capital Corp	20210305	10.01	10.25	9.9901	10.05	661633	10.05	up	down	incorrect
HCCI.US	Heritage	20210305	27.68	28.36	27.16	28.08	56200	28.08	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210305	3.03	3.03	2.62	2.97	1018100	2.97	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210305	10.25	10.54	10.15	10.45	329200	10.45	up	down	incorrect
HCIIU.US	Hudson Executive Investment Corp. II	20210305	10.15	10.285	10.04	10.12	483800	10.12	down	down	correct
HCKT.US	The Hackett Group Inc	20210305	16.62	16.62	15.87	16.49	286441	16.1291	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20210305	28.18	31	28.18	30.39	445600	30.39	up	up	correct
HCSG.US	Healthcare Services Group Inc	20210305	28.45	29.09	26.92	28.95	780762	28.2017	up	up	correct
HDSN.US	Hudson Technologies Inc	20210305	1.34	1.35	1.25	1.31	599400	1.31	down	down	correct
HEAR.US	Turtle Beach Corporation	20210305	27.57	27.57	22.25	24.06	1938400	24.06	down	up	incorrect
HEC.US	Hudson Executive Investment Corp	20210305	10.14	10.2	9.81	10.11	2419200	10.11	down	down	correct
HEES.US	H&E Equipment Services Inc	20210305	32.98	33.8924	31.7975	33.56	206737	32.8443	up	up	correct
HELE.US	Helen of Troy Limited	20210305	221.07	231.445	220.02	225.7	349282	225.7	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210305	1.88	1.9	1.64	1.86	6188800	1.86	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20210305	9.96	10.08	9.96	10.06	6650022	10.06	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210305	6.59	6.59	5.58	6.42	4673000	6.42	down	down	correct
HFFG.US	HF Foods Group Inc	20210305	7.39	7.39	7.09	7.27	107600	7.27	down	down	correct
HFWA.US	Heritage Financial Corporation	20210305	27.92	28.67	27.39	28.53	186303	27.8628	up	up	correct
HGBL.US	Heritage Global Inc	20210305	3.28	3.28	3	3.08	93363	3.08	down	up	incorrect
HGEN.US	Humanigen Inc	20210305	17.21	17.21	13.97	15.21	1147600	15.21	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210305	1.69	1.73	1.51	1.71	95500	1.71	up	up	correct
HHR.US	HeadHunter Group PLC	20210305	35.63	35.63	32.27	32.75	67700	32.2712	down	down	correct
HIBB.US	Hibbett Inc	20210305	57.01	59.67	54.62	58	1063324	57.4775	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20210305	270	279.11	270	271.37	6706	270.0445	up	up	correct
HIHO.US	Highway Holdings Limited	20210305	3.2	3.3	2.94	3.21	81361	3.1143	up	up	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210305	10.11	10.29	10	10.29	547300	10.29	up	up	correct
HIMX.US	Himax Technologies Inc	20210305	11.5	11.65	9.97	11.43	5835304	11.2238	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210305	0.72	0.74	0.63	0.68	6144881	0.68	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210305	3.6	3.75	2.63	3.4963	9459851	3.4963	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210305	6.25	6.47	5.55	6.4	481600	6.4	up	up	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210305	10.03	10.3	10.03	10.3	18800	10.3	up	up	correct
HLBZ.US	Helbiz Inc	20210305	10.18	10.19	10.14	10.19	59418	10.19	up	up	correct
HLBZW.US	Helbiz Inc	20210305	0.8	1.005	0.6601	0.9999	157831	0.9999	up	up	correct
HLG.US	Hailiang Education Group Inc	20210305	59.1	59.5	57.98	58.64	4400	58.64	down	up	incorrect
HLIT.US	Harmonic Inc	20210305	7.9	7.9	7.4485	7.57	684799	7.57	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210305	84.85	89.205	80.47	84.1	256445	82.8653	down	down	correct
HLXA.US	Helix Acquisition Corp	20210305	10.6	10.61	10.25	10.45	11800	10.45	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20210305	10.37	10.45	10.15	10.26	54700	10.26	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20210305	10.82	10.96	10.75	10.95	36500	10.95	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210305	1.9	1.9	1.51	1.6102	14064	1.6102	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210305	6.05	6.375	6.01	6.2	1295881	6.2	up	up	correct
HMNF.US	HMN Financial Inc	20210305	19.8	19.9	19.67	19.9	1200	19.9	up	up	correct
HMPT.US	Home Point Capital Inc	20210305	10.7	11.08	10.51	11	150140	10.5598	up	up	correct
HMST.US	HomeStreet Inc	20210305	45.75	46.385	45.7	46.24	212769	45.4593	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20210305	12.09	12.38	12.04	12.04	245400	12.04	down	down	correct
HNNA.US	Hennessy Advisors Inc	20210305	8.6	8.6	8.365	8.46	15445	8.1253	down	down	correct
HNRG.US	Hallador Energy Company	20210305	1.65	1.68	1.52	1.68	185300	1.68	up	up	correct
HOFT.US	Hooker Furniture Corporation	20210305	34.84	35.81	33.8501	35.78	29835	34.9184	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210305	1.97	2.06	1.75	2.06	3753200	2.06	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20210305	0.5031	0.5488	0.4501	0.5456	75805	0.5456	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210305	14.6	15.05	14.02	14.34	840283	14.34	down	down	correct
HOLX.US	Hologic Inc	20210305	70.905	72.46	67.88	72.35	2255701	72.35	up	up	correct
HON.US	Honeywell International Inc	20210305	204.53	207.46	201.78	206.58	2857983	204.0083	up	up	correct
HONE.US	HarborOne Bancorp Inc	20210305	13.24	13.67	13.06	13.46	594251	13.318	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20210305	11.65	12.03	11.32	11.92	176600	11.92	up	up	correct
HOPE.US	Hope Bancorp Inc	20210305	14.39	14.79	14.26	14.72	1060865	14.2996	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20210305	1.96	1.96	1.71	1.85	1388300	1.85	down	down	correct
HPK.US	HighPeak Energy Inc	20210305	11.33	12.025	10.83	10.83	3400	10.7099	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210305	2.52	2.52	2.51	2.51	1700	2.51	down	down	correct
HQI.US	HireQuest Inc	20210305	15.1	15.83	15	15.36	16100	15.2164	up	down	incorrect
HQY.US	HealthEquity Inc	20210305	76.95	80.48	74.5	79.46	1273822	79.46	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210305	33.44	33.44	30.345	32.4	76100	32.4	down	down	correct
HROW.US	Harrow Health Inc	20210305	7.48	7.98	7.01	7.95	273300	7.95	up	up	correct
HRTX.US	Heron Therapeutics Inc	20210305	17.25	17.55	16.45	17.49	987002	17.49	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210305	13.3	13.5	12.62	13.14	357843	12.3519	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210305	10.96	11.57	10.96	11.31	62500	11.31	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20210305	12.83	12.83	11.37	12.41	55900	12.41	down	down	correct
HSIC.US	Henry Schein Inc	20210305	62.36	63	60.7	62.57	1050602	62.57	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210305	36.47	37.19	35.68	37.17	120212	36.7888	up	up	correct
HSKA.US	Heska Corporation	20210305	166.48	172.05	165.6	171.68	187300	171.68	up	up	correct
HSON.US	Hudson Global Inc	20210305	14.15	14.15	14	14.04	2700	14.04	down	down	correct
HSQBX.US	HSQBX	20210305	25.96	25.96	25.96	25.96	0	25.7786
HSQIX.US	Henderson International Select Equity I	20210305	25.93	25.93	25.93	25.93	0	25.5853
HST.US	Host Hotels & Resorts Inc	20210305	16	16	15.275	15.8	6983527	15.8	down	up	incorrect
HSTM.US	HealthStream Inc	20210305	23.42	23.64	22.935	23.35	121738	23.35	down	down	correct
HSTO.US	Histogen Inc	20210305	1.15	1.16	0.92	1.11	4546700	1.11	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210305	24.14	25	24.14	24.89	51000	24.675	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20210305	9.71	9.925	9.66	9.89	362121	9.5728	up	up	correct
HTBX.US	Heat Biologics Inc	20210305	7.8	7.88	6.73	7.68	1594000	7.68	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210305	5.95	6.03	5.54	5.99	96200	5.99	up	down	incorrect
HTHT.US	Huazhu Group Limited	20210305	56.25	56.47	53.25	55.16	1176387	55.16	down	down	correct
HTIA.US	Healthcare Trust Inc	20210305	24.99	25	24.99	25	9800	23.6618	up	up	correct
HTLD.US	Heartland Express Inc	20210305	19.05	19.56	18.92	19.39	508920	18.7493	up	up	correct
HTLF.US	Heartland Financial USA Inc	20210305	49.43	50.94	49.07	50.72	450120	49.9728	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210305	27.54	27.9	27.54	27.9	1600	26.2011	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210305	15.1	15.22	13.26	13.69	818939	13.69	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20210305	4.5	5.12	3.9	4.53	59600	4.53	up	up	correct
HUBG.US	Hub Group Inc	20210305	61.13	62.29	60.025	61.55	372730	61.55	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20210305	5.28	5.37	4.67	5.03	27300	5.03	down	down	correct
HUGE.US	FSD Pharma Inc	20210305	1.8	1.8	1.45	1.69	1867500	1.69	down	up	incorrect
HUIZ.US	Huize Holding Limited	20210305	8.01	8.09	7.28	7.72	391600	7.72	down	down	correct
HUMAW.US	Humacyte Inc	20210305	2.24	2.78	2.24	2.57	307533	2.57	up	up	correct
HURC.US	Hurco Companies Inc	20210305	31.64	36.22	31.64	33.99	82784	33.3999	up	up	correct
HURN.US	Huron Consulting Group Inc	20210305	52.94	53.8	50.99	53.17	184758	53.17	up	up	correct
HUSN.US	Hudson Capital Inc	20210305	3.4	3.704	3.16	3.67	117700	3.67	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210305	7.48	7.49	5.7211	7	2411801	7	down	down	correct
HVBC.US	HV Bancorp Inc	20210305	19.19	19.267	19.114	19.114	2300	19.114	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20210305	21.6923	22.5962	21.6923	22.5962	19961	22.0298	up	up	correct
HWC.US	Hancock Whitney Corporation	20210305	40.5	41.28	39.49	41.26	740113	40.5653	up	up	correct
HWCPZ.US	HWCPZ	20210305	26.77	26.852	26.65	26.75	4400	25.6454	down	up	incorrect
HWKN.US	Hawkins Inc	20210305	31.77	32.35	30.94	32.35	93960	32.0088	up	up	correct
HX.US	Xiaobai Maimai Inc	20210305	1.73	1.78	1.54	1.68	134700	1.68	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20210305	10.07	10.07	9.97	10.03	1008600	10.03	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20210305	52	53.77	44.16	48.75	794700	48.75	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20210305	6.19	6.27	5.84	6	141200	6	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210305	1.3	1.3	1.3	1.3	500	1.3
HYMCW.US	Hycroft Mining Holding Corporation	20210305	1.09	1.15	1.05	1.06	206448	1.06	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210305	0.36	0.3709	0.325	0.3251	49077	0.3251	down	down	correct
HYRE.US	HyreCar Inc	20210305	8.41	8.58	6.79	8.29	1177200	8.29	down	up	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20210305	87.5	89.5	81.44	88.65	1868416	88.65	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210305	66.69	66.83	64.95	66.2	518674	66.2	down	down	correct
IBCP.US	Independent Bank Corporation	20210305	22.09	22.35	21.55	22.31	125523	21.6986	up	up	correct
IBEX.US	IBEX Limited	20210305	20.56	21.42	20.235	21.1	29000	21.1	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210305	76.14	76.6	71.49	75.2	976880	74.8716	down	down	correct
IBOC.US	International Bancshares Corporation	20210305	47.77	49.32	46.21	49.02	336165	48.3154	up	up	correct
IBRX.US	ImmunityBio Inc	20210305	28.22	28.24	23.15	26.8	1343794	26.8	down	down	correct
IBTX.US	Independent Bank Group Inc	20210305	73.08	74.96	71.8129	74.64	211276	73.6065	up	up	correct
ICAD.US	iCAD Inc	20210305	18	18.66	16.07	17.32	336600	17.32	down	down	correct
ICBK.US	County Bancorp Inc	20210305	24.42	26	24.21	25.72	20683	25.4766	up	up	correct
ICCC.US	ImmuCell Corporation	20210305	9.5	10.03	8.7	9.08	62000	9.08	down	down	correct
ICCH.US	ICC Holdings Inc	20210305	14.41	14.41	14.41	14.41	300	14.41
ICCM.US	Icecure Medical	20210305	0.45	0.5	0.39	0.42	59300	0.42	down	up	incorrect
ICFI.US	ICF International Inc	20210305	86.03	87.72	84.7	87.6	58208	87.0785	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210305	42.31	44.382	38.64	42.89	427500	42.89	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20210305	13.73	14.11	12.09	14.05	1084700	14.05	up	up	correct
ICLR.US	ICON Public Limited Company	20210305	173.78	180.38	170	179.83	945233	179.83	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20210305	5.76	5.7997	5.38	5.75	105036	5.287	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210305	19.65	20.66	18.15	20.66	1654300	20.66	up	up	correct
ICUI.US	ICU Medical Inc	20210305	198.45	203.53	193.48	202.02	106917	202.02	up	up	correct
IDBA.US	IDEX Biometrics ASA	20210305	25.5	25.5	24.064	24.69	4800	24.69	down	down	correct
IDCC.US	InterDigital Inc	20210305	63.41	63.71	61.3143	63.08	207872	62.1363	down	down	correct
IDEX.US	Ideanomics Inc	20210305	2.961	2.97	2.36	2.85	36782367	2.85	down	down	correct
IDN.US	Intellicheck Inc	20210305	11.3	11.35	9.92	10.84	273255	10.84	down	up	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20210305	4.25	4.3	3.72	4.16	745300	4.16	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210305	486	504.53	478.195	499.7	725026	499.7	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210305	19.16	20.1	16.21	19.81	248400	19.81	up	down	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20210305	14.55	14.89	12.33	14.04	1225800	14.04	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210305	3.48	3.48	2.21	2.79	137758	2.79	down	down	correct
IEP.US	Icahn Enterprises L.P	20210305	60.99	60.99	59.09	59.33	314543	51.4467	down	down	correct
IESC.US	IES Holdings Inc	20210305	49.94	52.03	48.5	52.03	74900	52.03	up	up	correct
IFMK.US	iFresh Inc	20210305	1.38	1.44	1.288	1.36	337500	1.36	down	down	correct
IFRX.US	InflaRx N.V	20210305	3.9	4.01	3.55	3.98	427200	3.98	up	down	incorrect
IGAC.US	IG Acquisition Corp	20210305	10.04	10.1	9.81	10	532005	10	down	down	correct
IGACU.US	IG Acquisition Corp	20210305	11.02	11.02	10.28	10.75	78200	10.75	down	down	correct
IGACW.US	IG Acquisition Corp	20210305	1.15	1.2	0.82	1.15	241942	1.15
IGIC.US	International General Insurance Holdings Ltd	20210305	7.86	7.98	7.59	7.63	10500	7.3414	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20210305	0.7	0.7	0.7	0.7	2935	0.7
IGMS.US	IGM Biosciences Inc	20210305	76.25	79.305	69.67	78.27	139700	78.27	up	up	correct
IGNYU.US	Ignyte Acquisition Corp	20210305	10.2	10.29	10.017	10.11	15300	10.11	down	down	correct
IHRT.US	iHeartMedia Inc	20210305	15.32	15.89	15.07	15.76	1025609	15.76	up	up	correct
III.US	Information Services Group Inc	20210305	3.72	3.77	3.6	3.76	97072	3.7109	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210305	10.03	10.03	9.8	9.91	51000	9.91	down	up	incorrect
IIIIU.US	INSU Acquisition Corp. III	20210305	10.14	10.28	10.084	10.25	73900	10.25	up	up	correct
IIIIW.US	INSU Acquisition Corp. III	20210305	1.2	1.34	1.01	1.296	20300	1.296	up	up	correct
IIIV.US	i3 Verticals Inc	20210305	32.08	33.05	30.57	32.41	146200	32.41	up	up	correct
IIN.US	IntriCon Corporation	20210305	26.45	26.45	24.39	25.47	62500	25.47	down	down	correct
IIVI.US	II	20210305	76.64	77.62	69.64	74.61	2503697	74.61	down	down	correct
IIVIP.US	II	20210305	323.32	323.32	296.01	313.18	28800	300.3195	down	up	incorrect
IKNX.US	IKONICS Corporation	20210305	9.28	9.28	8.97	9.04	18614	9.04	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20210305	6.06	6.15	5.61	5.95	80000	5.95	down	down	correct
ILMN.US	Illumina Inc	20210305	402.24	403.48	382.41	398.85	1181765	398.85	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20210305	22.25	22.27	21.68	21.96	358697	21.4059	down	down	correct
IMAB.US	I	20210305	56.46	56.46	47.6	49.28	483900	49.28	down	down	correct
IMAC.US	IMAC Holdings Inc	20210305	1.77	1.94	1.76	1.94	120000	1.94	up	up	correct
IMACW.US	IMAC Holdings Inc	20210305	0.4999	0.4999	0.4336	0.4689	300	0.4689	down	down	correct
IMBI.US	iMedia Brands Inc	20210305	6.29	7.02	6.05	6.91	183400	6.91	up	down	incorrect
IMCC.US	IM Cannabis Corp	20210305	10.38	10.38	8.131	8.74	27300	8.74	down	down	correct
IMCR.US	Immunocore Holdings plc	20210305	41.34	43.566	40.21	41	68700	41	down	down	correct
IMGN.US	ImmunoGen Inc	20210305	8.54	8.98	8.04	8.95	2238636	8.95	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210305	58.43	59.2859	57.14	58.48	236835	58.0175	up	up	correct
IMMP.US	Immutep Limited	20210305	2.44	2.5	2.2	2.37	382400	2.37	down	down	correct
IMMR.US	Immersion Corporation	20210305	9.6	10.08	8.65	9.65	2207952	9.65	up	up	correct
IMNM.US	Immunome Inc	20210305	30.03	30.595	28	29.84	99400	29.84	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210305	26.2	26.76	26.13	26.76	19120	25.7683	up	up	correct
IMRA.US	IMARA Inc	20210305	10.11	10.75	8.49	9.97	557600	9.97	down	down	correct
IMRN.US	Immuron Limited	20210305	5.95	6.499	5.41	6.15	97100	6.15	up	up	correct
IMRNW.US	Immuron Ltd	20210305	1.3	1.31	1.3	1.31	325	1.31	up	up	correct
IMTE.US	Integrated Media Technology Limited	20210305	4.05	4.05	3.7	3.86	65500	3.86	down	down	correct
IMTX.US	Immatics N.V	20210305	10.37	10.74	10.3	10.37	243300	10.37
IMTXW.US	immatics biotechnologies GmbH	20210305	2.53	2.602	1.67	2.602	88870	2.602	up	down	incorrect
IMUX.US	Immunic Inc	20210305	14.97	15.32	13.07	14.99	310900	14.99	up	up	correct
IMV.US	IMV Inc	20210305	3.29	3.32	3	3.21	159300	3.21	down	down	correct
IMVT.US	Immunovant Inc	20210305	13.25	13.57	11.8	13.51	1722700	13.51	up	up	correct
IMXI.US	International Money Express Inc	20210305	14.29	14.84	13.85	14.8	168800	14.8	up	up	correct
INBK.US	First Internet Bancorp	20210305	35.33	36.69	34.92	36.39	63742	36.1394	up	up	correct
INBKZ.US	INBKZ	20210305	25.75	25.75	25.75	25.75	400	24.6822
INBX.US	Inhibrx Inc	20210305	26.94	27.21	24.76	26.39	76800	26.39	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210305	1.58	1.65	1.51	1.55	22447	1.55	down	down	correct
INCY.US	Incyte Corporation	20210305	77.6	80.75	76.56	80.26	1800471	80.26	up	down	incorrect
INDB.US	Independent Bank Corp	20210305	89.43	90.99	87.62	90.92	167795	88.7428	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210305	10.45	10.73	10.05	10.61	1668200	10.61	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20210305	14.88	16.36	13	15.88	67775	15.88	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210305	58.44	59.79	57.2	59.79	44400	59.4014	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20210305	2.78	2.78	2.33	2.69	2903100	2.69	down	down	correct
INFN.US	Infinera Corporation	20210305	8.76	8.89	7.96	8.39	4103591	8.39	down	down	correct
INGN.US	Inogen Inc	20210305	46.12	48.33	45.61	47.82	191900	47.82	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210305	9.92	9.92	9.92	9.92	0	9.92
INKAU.US	KludeIn I Acquisition Corp	20210305	10.21	10.28	10	10.25	63100	10.25	up	up	correct
INKAW.US	Kludein I Acquisition Corp	20210305	0.85	0.87	0.85	0.8601	75102	0.8601	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20210305	4.25	4.41	4.018	4.2	97600	4.2	down	up	incorrect
INMB.US	INmune Bio Inc	20210305	14.99	15.29	12.6	14.31	658400	14.31	down	down	correct
INMD.US	InMode Ltd	20210305	68.39	69.635	62.2025	67.57	2496586	33.785	down	down	correct
INNV.US	InnovAge Holding Corp	20210305	24.1	25.76	20.8575	24.08	1334392	24.08	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210305	9.27	9.39	8.41	9.19	15350600	9.19	down	down	correct
INOD.US	Innodata Inc	20210305	5.58	5.58	4.97	5.38	105700	5.38	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20210305	25.54	25.55	24.16	25.46	648087	25.46	down	down	correct
INPX.US	Inpixon	20210305	1.16	1.18	1	1.15	10999270	1.15	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20210305	7.59	7.84	6.99	7.74	58146	7.74	up	down	incorrect
INSG.US	Inseego Corp	20210305	9.49	9.5	8.5	9.39	7409000	9.39	down	up	incorrect
INSM.US	Insmed Incorporated	20210305	37.26	38.63	36.2	38.13	1447200	38.13	up	up	correct
INTC.US	Intel Corporation	20210305	59.26	61.175	58.51	60.74	39511670	59.5659	up	up	correct
INTG.US	The InterGroup Corporation	20210305	40.42	42.56	40.42	42.56	800	42.56	up	down	incorrect
INTU.US	Intuit Inc	20210305	381.93	384	367.78	382.21	1588277	380.7319	up	up	correct
INTZ.US	Intrusion Inc	20210305	18.5	19.48	17.61	18.16	237100	18.16	down	down	correct
INVA.US	Innoviva Inc	20210305	11.21	11.52	10.92	11.51	594721	11.51	up	up	correct
INVE.US	Identiv Inc	20210305	11.06	11.39	10.33	10.97	167000	10.97	down	down	correct
INVO.US	INVO Bioscience Inc	20210305	3.17	3.64	3.05	3.38	124700	3.38	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20210305	11.15	11.84	10.3	11.67	733353	11.67	up	up	correct
INZY.US	Inozyme Pharma Inc	20210305	20.09	20.45	18.76	20.33	82200	20.33	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210305	1.38	1.55	1.35	1.55	139200	1.55	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210305	51.66	52.8	49.68	52.78	918678	52.78	up	up	correct
IOSP.US	Innospec Inc	20210305	100.95	101.55	99.23	101.41	120422	100.2066	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20210305	32.1	32.49	29.01	32.36	3355540	32.36	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210305	11.75	12.14	10.095	11.7	147500	11.7	down	down	correct
IPAR.US	Inter Parfums Inc	20210305	71.02	72.32	69.8	71.47	141134	70.5565	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20210305	2.6272	2.66	2.2203	2.53	165836	2.53	down	down	correct
IPGP.US	IPG Photonics Corporation	20210305	209.4	209.4	197.46	206.5	328125	206.5	down	down	correct
IPHA.US	Innate Pharma S.A	20210305	4.37	4.37	4.25	4.31	10900	4.31	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210305	25.53	25.62	25.46	25.55	8100	24.6133	up	up	correct
IPOF.US	WT	20210305	11.53	12.38	10.6	12.29	8908846	12.29	up	down	incorrect
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210305	10	10.02	9.9	10.01	6840700	10.01	up	up	correct
IPWR.US	Ideal Power Inc	20210305	15.35	16.7	12.4	15.84	787500	15.84	up	up	correct
IQ.US	iQIYI Inc	20210305	25.19	26.115	24.98	26.07	14987200	26.07	up	up	correct
IRBT.US	iRobot Corporation	20210305	112.2	120.96	107.02	120.5	700564	120.5	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210305	10.6	10.6	9.98	10.3	5000	10.3	down	down	correct
IRDM.US	Iridium Communications Inc	20210305	37.31	37.88	34.98	37.7	3051865	37.7	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210305	86.4	87.8	86.4	87.8	837	87.8	up	up	correct
IRIX.US	IRIDEX Corporation	20210305	7.07	7.1	6.32	6.5	165177	6.5	down	down	correct
IRMD.US	IRadimed Corporation	20210305	24.17	24.45	23.765	24	36900	24	down	down	correct
IROQ.US	IF Bancorp Inc	20210305	21	21.05	20.9701	20.9701	4471	20.6546	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210305	144.44	144.44	131.93	138.75	616100	138.75	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210305	10.12	10.265	9.99	10.11	3684273	10.11	down	down	correct
ISBC.US	Investors Bancorp Inc	20210305	13.87	14.08	13.69	14.05	2439355	13.6583	up	up	correct
ISEE.US	IVERIC bio Inc	20210305	5.91	6.11	5.485	6.02	938297	6.02	up	up	correct
ISIG.US	Insignia Systems Inc	20210305	6.39	6.57	5.71	6.08	49200	6.08	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210305	712.25	718.44	687.24	713.37	759138	237.79	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20210305	6.27	6.36	6.13	6.24	8200	6.24	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210305	19.75	20.74	19.41	20.3	45278	19.9994	up	up	correct
ISUN.US	iSun Inc	20210305	10.9129	11.9169	9.22	10.95	467718	10.95	up	up	correct
ITCI.US	Intra	20210305	33.6	34.805	32.237	34.67	778200	34.67	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20210305	10	10.1	10	10.05	151300	10.05	up	up	correct
ITI.US	Iteris Inc	20210305	6.17	6.6	5.3	5.8	562600	5.8	down	down	correct
ITIC.US	Investors Title Company	20210305	162.75	162.75	159	159.8	6160	146.0354	down	down	correct
ITMR.US	Itamar Medical Ltd	20210305	24.13	24.55	22.28	23.97	51700	23.97	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20210305	37.09	37.09	31.01	34.64	204200	34.64	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20210305	9.99	10.18	9.99	10.18	16600	10.18	up	down	incorrect
ITRI.US	Itron Inc	20210305	117.73	117.73	108.0365	110.92	559621	110.92	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210305	1.35	1.55	1.15	1.51	30134695	1.51	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20210305	21.61	21.79	20.13	21.54	41227	20.751	down	down	correct
IVA.US	Inventiva S.A	20210305	14.34	14.66	14.2	14.2	6500	14.2	down	up	incorrect
IVAC.US	Intevac Inc	20210305	6.43	6.58	6.24	6.55	70441	6.55	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210305	3.51	3.67	2.72	3.32	4160990	3.32	down	down	correct
JACK.US	Jack in the Box Inc	20210305	99.59	99.78	94.89	99.13	464531	97.8249	down	down	correct
JAGX.US	Jaguar Health Inc	20210305	1.64	1.72	1.35	1.6	11804865	4.8	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20210305	7.99	8.0899	7.1	7.22	204774	7.22	down	down	correct
JAMF.US	Jamf Holding Corp	20210305	36.96	37.64	31.85	35.1	1922700	35.1	down	down	correct
JAN.US	JanOne Inc	20210305	7.25	7.89	6.72	7.77	492400	7.77	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210305	163.64	166.1	157.75	164.75	745100	164.75	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210305	150.14	156.26	148.345	155.63	697055	154.845	up	up	correct
JBLU.US	JetBlue Airways Corporation	20210305	18.87	18.99	17	18.63	13585190	18.63	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210305	88.4	90.25	86.62	89.92	66632	87.6825	up	up	correct
JCICU.US	Jack Creek Investment Corp	20210305	10.02	10.2	10	10.18	385300	10.18	up	up	correct
JCS.US	Communications Systems Inc	20210305	5.9035	6.34	5.55	6.02	236270	3.5236	up	up	correct
JCTCF.US	Jewett	20210305	10.45	10.69	10.45	10.67	4200	10.67	up	up	correct
JD.US	JD.com Inc	20210305	92.38	92.6	85.89	90.62	16834230	90.62	down	down	correct
JFIN.US	Jiayin Group Inc	20210305	3.91	4.1	3.502	3.74	188600	3.74	down	down	correct
JFU.US	9F Inc	20210305	1.62	1.667	1.335	1.55	3239600	1.55	down	down	correct
JG.US	Aurora Mobile Limited	20210305	5	5.04	4.2	4.79	1716500	4.79	down	down	correct
JJSF.US	J & J Snack Foods Corp	20210305	156.64	160.11	153.555	159.84	150550	157.3966	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20210305	148	152.8186	146.37	151.78	853541	150.4622	up	up	correct
JMPNZ.US	JMPNZ	20210305	24.36	24.38	24.3	24.38	2300	23.1517	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20210305	11.68	12.95	11.17	12.6	669500	12.6	up	up	correct
JOBS.US	51job Inc	20210305	66	67	62.73	64.65	482400	64.65	down	down	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210305	10.13	10.25	10.04	10.15	1141800	10.15	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210305	128.69	134.72	124.6376	134.64	49152	133.8318	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210305	10.55	11.06	9.56	10.33	31000	10.33	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20210305	5.99	6	5.8	5.91	10233	5.7884	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210305	47.31	47.49	46.02	46.85	581211	45.2317	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210305	23.7	23.87	23.5	23.51	24470	22.4626	down	up	incorrect
JUPW.US	Jupiter Wellness Inc	20210305	4.79	5.33	4.3	4.94	218500	4.94	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20210305	0.9	0.9	0.9	0.9	70	0.9
JVA.US	Coffee Holding Co. Inc	20210305	4.51	4.6	4.35	4.53	54600	4.53	up	up	correct
JYAC.US	Jiya Acquisition Corp	20210305	9.965	10.15	9.868	10.118	39000	10.118	up	up	correct
JYNT.US	The Joint Corp	20210305	45.81	47.145	42.36	44.09	230308	44.09	down	down	correct
KAIIU.US	Kismet Acquisition Two Corp	20210305	10	10.19	9.96	10.08	435900	10.08	up	up	correct
KAIR.US	Kairos Acquisition Corp	20210305	9.96	9.96	9.8	9.88	35900	9.88	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20210305	10.15	10.38	10.15	10.29	47900	10.29	up	up	correct
KAIRW.US	Kairos Acquisition Corp	20210305	0.8	1.16	0.75	1.14	278228	1.14	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20210305	7.15	7.17	6.39	7.12	3444200	7.12	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210305	111.46	114.965	107.151	114.61	94481	113.1825	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210305	31.49	31.83	29.08	30.88	594605	30.88	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210305	30.3901	31.2001	24.3601	28.5601	33334	28.5601	down	up	incorrect
KBAL.US	Kimball International Inc	20210305	13.52	13.59	13.04	13.4	293576	13.0003	down	down	correct
KBNT.US	Kubient Inc	20210305	6.68	6.7	4.88	6.26	1469000	6.26	down	down	correct
KBNTW.US	Kubient Inc	20210305	2.41	2.52	1.68	2.48	115520	2.48	up	up	correct
KBSF.US	KBS Fashion Group Limited	20210305	3.26	3.26	2.9	3.09	65200	3.09	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210305	55	55.19	48.114	52.33	2097000	52.33	down	down	correct
KDMN.US	Kadmon Holdings Inc	20210305	4.66	4.72	4.215	4.61	4445600	4.61	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210305	16.79	17.36	16.54	17.31	227400	17.31	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20210305	31.116	31.74	30.93	31.53	5867269	31.53	up	up	correct
KE.US	Kimball Electronics Inc	20210305	24.73	25.218	24.04	25.16	119101	25.16	up	up	correct
KELYA.US	Kelly Services Inc	20210305	22	22.35	21.7718	22	352134	21.8857
KELYB.US	Kelly Services Inc	20210305	21.56	22.24	21.3301	21.3301	1451	21.2802	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210305	12.4	12.71	12.38	12.38	500	12.38	down	up	incorrect
KERN.US	Akerna Corp	20210305	4.7	4.74	3.903	4.51	1332900	4.51	down	down	correct
KERNW.US	Akerna Corp	20210305	1.5501	1.64	1.3	1.57	63568	1.57	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20210305	7.22	7.4	7.11	7.25	3312	6.9486	up	up	correct
KFRC.US	Kforce Inc	20210305	52.47	53.93	51.64	52.63	166617	51.8031	up	up	correct
KHC.US	The Kraft Heinz Company	20210305	37.57	38.22	37.32	37.85	7562767	36.3064	up	up	correct
KIDS.US	OrthoPediatrics Corp	20210305	48.82	50.53	45.45	47.75	232400	47.75	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20210305	9.99	10.05	9.96	10	325300	10	up	up	correct
KINS.US	Kingstone Companies Inc	20210305	7.39	7.39	7.0875	7.17	11471	7.0369	down	down	correct
KINZ.US	KINS Technology Group Inc	20210305	9.97	9.97	9.8	9.95	284400	9.95	down	down	correct
KINZU.US	KINS Technology Group Inc	20210305	10.33	10.46	10.2	10.29	288800	10.29	down	up	incorrect
KINZW.US	KINS Technology Group Inc	20210305	0.82	1.23	0.765	1.1194	403483	1.1194	up	up	correct
KIRK.US	Kirkland's Inc	20210305	24.59	25.34	20.685	23.81	1163496	23.81	down	down	correct
KLAC.US	KLA Corporation	20210305	292.69	297.25	278.18	295.87	1631399	293.2664	up	up	correct
KLAQ.US	KL Acquisition Corp	20210305	9.8	9.8	9.8	9.8	1500	9.8
KLAQU.US	KL Acquisition Corp	20210305	10.07	10.2	10.05	10.12	410400	10.12	up	up	correct
KLAQW.US	KL Acquisition Corp	20210305	0.99	1	0.9208	0.9299	38	0.9299	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210305	9.07	9.23	8.25	8.81	312300	8.81	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210305	45.62	45.89	42.53	44.11	1256248	43.642	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210305	13.86	15.45	12.5	13.29	289300	13.29	down	down	correct
KMDA.US	Kamada Ltd	20210305	6.05	6.12	5.78	6.1	176000	6.1	up	up	correct
KMPH.US	KemPharm Inc	20210305	10.427	10.45	8.21	10.05	5230232	10.05	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20210305	6.38	6.4	5.33	6.1	5086400	6.1	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210305	22.55	22.63	20.67	22.37	697000	22.37	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210305	159.62	163.13	154.005	162.57	222496	162.3618	up	down	incorrect
KNTE.US	Kinnate Biopharma Inc	20210305	29.81	33.46	24.141	32.26	964400	32.26	up	up	correct
KOD.US	Kodiak Sciences Inc	20210305	114.99	120.72	108.57	120.49	334600	120.49	up	up	correct
KOPN.US	Kopin Corporation	20210305	8.11	8.81	6.04	8.26	13182200	8.26	up	up	correct
KOR.US	Corvus Gold Inc	20210305	1.7772	1.83	1.72	1.77	100557	1.77	down	down	correct
KORE.US	WT	20210305	1.12	1.4186	1.07	1.4039	52213	1.4039	up	up	correct
KOSS.US	Koss Corporation	20210305	15.53	16.13	13.53	14.78	1895000	14.78	down	down	correct
KPLT.US	Katapult Holdings Inc	20210305	13.61	14.49	12	13.81	1206400	13.81	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210305	3.55	3.88	3.044	3.62	400836	3.62	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210305	5.18	6.01	5	5.4	87900	5.4	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210305	11.67	11.7	10.57	11.63	2838629	11.63	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210305	10.9	10.94	9.93	10.07	46600	10.07	down	down	correct
KRKR.US	36Kr Holdings Inc	20210305	3.68	3.68	3.134	3.53	364200	3.53	down	down	correct
KRMD.US	Repro Med Systems Inc	20210305	3.5	3.73	3.27	3.71	557468	3.71	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20210305	10.06	10.22	10	10.15	230400	10.15	up	up	correct
KRNT.US	Kornit Digital Ltd	20210305	100.94	102.1713	92.66	101.44	276770	101.44	up	down	incorrect
KRNY.US	Kearny Financial Corp	20210305	12.08	12.46	12.01	12.42	606133	12.1327	up	up	correct
KRON.US	Kronos Bio Inc	20210305	29.61	29.61	26.8	27.87	227655	27.87	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20210305	56.65	58.86	51.485	58.62	113400	58.62	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20210305	117.96	122.83	108.58	120.75	305700	120.75	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210305	33.21	33.79	30.61	31.8	91500	31.8	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20210305	72.16	73.22	67.99	72.74	219100	72.74	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20210305	27.67	33.4819	27.3175	30.49	36040	30.49	up	up	correct
KTCC.US	Key Tronic Corporation	20210305	8.09	8.15	7.68	8.03	36300	8.03	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20210305	25.28	25.39	22.3078	24.03	3312635	24.03	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210305	1.76	1.86	1.5	1.85	613000	1.85	up	up	correct
KURA.US	Kura Oncology Inc	20210305	31.77	31.77	27.89	29.74	1246400	29.74	down	down	correct
KVHI.US	KVH Industries Inc	20210305	13.71	13.74	12.88	13.355	148536	13.355	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20210305	10.45	10.7	10.33	10.7	1163700	10.7	up	up	correct
KXIN.US	Kaixin Auto Holdings	20210305	3.07	3.076	2.47	2.99	3494700	2.99	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210305	46.4	48.57	43.1	48.18	208500	48.18	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210305	9.31	9.74	8.51	9.48	145900	9.48	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210305	5.72	5.92	5.33	5.83	237700	5.83	up	down	incorrect
LABP.US	Landos Biopharma Inc	20210305	13.36	13.63	11.03	12.42	350200	12.42	down	down	correct
LAKE.US	Lakeland Industries Inc	20210305	28.33	29.42	26.3022	29.15	354133	29.15	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20210305	93.35	94.26	91.25	93.12	666310	89.7178	down	down	correct
LANC.US	Lancaster Colony Corporation	20210305	176.71	180.86	175.54	180.38	83371	177.2238	up	up	correct
LAND.US	Gladstone Land Corporation	20210305	18.51	18.7494	17.96	18.33	292211	17.9844	down	down	correct
LANDM.US	Gladstone Land Corporation	20210305	25.72	25.91	25.671	25.86	4300	24.8398	up	up	correct
LANDO.US	Gladstone Land Corporation	20210305	25.28	25.49	25.28	25.3	30100	24.1026	up	up	correct
LARAX.US	LARAX	20210305	10.81	10.81	10.81	10.81	0	10.3191
LARK.US	Landmark Bancorp Inc	20210305	25.3048	26.1429	25.181	26.1429	16066	24.3391	up	up	correct
LASR.US	nLIGHT Inc	20210305	34.4	34.5	32.485	33.75	572500	33.75	down	up	incorrect
LAUR.US	Laureate Education Inc	20210305	13.66	13.94	13.49	13.93	1248072	7.8331	up	up	correct
LAWS.US	Lawson Products Inc	20210305	53.7	54.3	52.1859	54.28	12938	54.28	up	up	correct
LAZR.US	Luminar Technologies Inc	20210305	23.89	23.95	19.6	22.93	7570300	22.93	down	down	correct
LAZY.US	Lazydays Holdings Inc	20210305	19.29	19.604	17.29	18.84	222300	18.84	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210305	17.07	17.35	16.78	17.31	265521	16.9222	up	up	correct
LBC.US	Luther Burbank Corporation	20210305	11.4	11.5	11.25	11.47	74278	11.216	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210305	144.82	149.02	144.82	148.45	169939	148.45	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20210305	150.09	154	149.05	152.59	1439180	152.59	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210305	27.63	27.77	27.37	27.4	29900	25.7201	down	down	correct
LBTYA.US	Liberty Global plc	20210305	23.98	24.02	23.1901	23.88	1567543	23.88	down	down	correct
LBTYB.US	Liberty Global plc	20210305	24.9	25.85	23.35	24.93	4700	24.93	up	up	correct
LBTYK.US	Liberty Global plc	20210305	23.63	23.84	23.095	23.655	3671080	23.655	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20210305	10	10.1	9.95	10	224400	10
LCAPU.US	Lionheart Acquisition Corporation II	20210305	10.27	10.38	10.25	10.38	19700	10.38	up	up	correct
LCAPW.US	Lionheart Acquisition Corporation II	20210305	0.9889	1.07	0.87	1.05	136752	1.05	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20210305	24.52	25.18	20.4	24.4	53893422	24.4	down	down	correct
LCNB.US	LCNB Corp	20210305	17.5	18.72	17.255	18.31	125420	17.7404	up	up	correct
LCRDX.US	LCRDX	20210305	10.82	10.82	10.82	10.82	0	10.2796
LCRUX.US	LCRUX	20210305	10.82	10.82	10.82	10.82	0	10.3268
LCUT.US	Lifetime Brands Inc	20210305	13.35	14.4	13.2	14.3	97295	14.183	up	up	correct
LCY.US	Landcadia Holdings III Inc	20210305	10.15	10.25	9.9	10.14	1451000	10.14	down	up	incorrect
LE.US	Lands' End Inc	20210305	31.23	31.295	27.88	30	222003	30	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20210305	116.08	119.94	114.49	119.68	240041	117.7965	up	up	correct
LEDS.US	SemiLEDs Corporation	20210305	4.46	5.11	3.9	4.44	507400	4.44	down	down	correct
LEE.US	Lee Enterprises Incorporated	20210305	3.09	3.14	2.31	2.68	1350259	26.8	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20210305	15.6	15.78	15.3	15.59	29300	15.59	down	down	correct
LEGN.US	Legend Biotech Corporation	20210305	24.22	24.66	23.45	24.51	379500	24.51	up	down	incorrect
LEGOU.US	Legato Merger Corp	20210305	10.19	10.36	10.18	10.3	693600	10.3	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210305	55.86	55.86	55.86	55.86	0	40.3635
LESL.US	Leslie's Inc	20210305	20.95	22.58	20.42	22.51	1477100	22.51	up	up	correct
LEVL.US	Level One Bancorp Inc	20210305	23	23.85	22.98	23.69	188216	23.5057	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210305	26.15	26.15	26.15	26.15	0	24.8293
LEXX.US	Lexaria Bioscience Corp	20210305	5.47	5.795	4.801	5.45	128200	5.45	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20210305	1.95	2	1.9	1.99	7001	1.99	up	up	correct
LFMD.US	LifeMD Inc	20210305	16.9	16.9	13.25	15.96	1194600	15.96	down	up	incorrect
LFTR.US	Lefteris Acquisition Corp	20210305	10	10.34	9.93	10.34	624800	10.34	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210305	10.45	10.84	10.25	10.54	22900	10.54	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210305	1.3	1.6	1.25	1.6	144900	1.6	up	up	correct
LFUS.US	Littelfuse Inc	20210305	255.71	261.775	241.55	257.29	152476	255.8966	up	down	incorrect
LFVN.US	LifeVantage Corporation	20210305	9.39	9.53	9.14	9.47	84100	9.47	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210305	10.01	10.11	9.97	10.05	1454400	10.05	up	up	correct
LGHL.US	Lion Group Holding Ltd	20210305	2.8	2.85	2.25	2.8	2728900	2.8
LGHLW.US	Lion Financial Group Limited	20210305	0.4278	0.5299	0.363	0.43	174075	0.43	up	up	correct
LGIH.US	LGI Homes Inc	20210305	122.3	125.51	116.75	125.14	588035	125.14	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210305	141.36	147.16	135.34	144.4	360236	144.4	up	up	correct
LGO.US	Largo Resources Ltd	20210305	1.385	1.55	1.375	1.535	912669	15.35	up	up	correct
LGVN.US	Longeveron Inc	20210305	7	7.2948	5.91	6.83	258169	6.83	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210305	10	10.06	9.99	10.02	2884739	10.02	up	up	correct
LHCG.US	LHC Group Inc	20210305	175.01	178.69	170.01	177.01	260311	177.01	up	up	correct
LHDX.US	Lucira Health Inc	20210305	13.54	14.4	11.61	12	791800	12	down	up	incorrect
LI.US	Li Auto Inc	20210305	22.0635	22.68	19.69	22.46	24160865	22.46	up	up	correct
LIDR.US	Aeye Inc	20210305	9.98	10.28	9.85	10.18	2131900	10.18	up	down	incorrect
LIDRW.US	AEye Inc	20210305	1.42	1.55	1.18	1.45	250800	1.45	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20210305	4.44	4.5	3.89	4.22	537900	4.22	down	down	correct
LILA.US	Liberty Latin America Ltd	20210305	12.87	13.33	12.67	13	233800	13	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210305	12.83	13.35	12.645	12.98	975300	12.98	up	down	incorrect
LILM.US	Lilium NV	20210305	10.64	10.64	10.085	10.57	2203200	10.57	down	down	correct
LILMW.US	Lilium Equity Warrants	20210305	1.77	1.9	1.55	1.87	525600	1.87	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210305	5.95	5.98	5.5	5.87	162300	5.87	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210305	20.92	20.97	17.77	19.38	789131	19.38	down	down	correct
LINK.US	Interlink Electronics Inc	20210305	12.8429	12.8429	12.01	12.25	4989	12.25	down	down	correct
LIQT.US	LiqTech International Inc	20210305	10.11	10.17	8.92	9.73	117100	9.73	down	down	correct
LITE.US	Lumentum Holdings Inc	20210305	85.54	86.35	82.586	86.11	1248900	86.11	up	up	correct
LIVE.US	Live Ventures Incorporated	20210305	24.6	24.6	23.25	24.33	16600	24.33	down	down	correct
LIVN.US	LivaNova PLC	20210305	80.6	82.905	76.88	82.41	697900	82.41	up	up	correct
LIVX.US	LiveXLive Media Inc	20210305	3.84	3.899	3.37	3.8	980800	3.8	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20210305	3.64	3.71	3.35	3.71	162500	3.71	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210305	0.92	0.93	0.75	0.887	10100	0.887	down	down	correct
LIZI.US	Lizhi Inc	20210305	7.14	7.35	5.81	7.27	1711500	7.27	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20210305	9.9	9.9	9.8	9.8	14000	9.8	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20210305	10.1	10.16	10.021	10.09	82000	10.09	down	down	correct
LJAQW.US	LightJump Acquisition Corporation	20210305	0.7411	0.8	0.7301	0.77	55945	0.77	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20210305	4.81	4.81	4.34	4.68	284050	4.68	down	up	incorrect
LK.US	Luckin Coffee Inc	20210305	0.065	0.07	0.065	0.07	24000	0.07	up	up	correct
LKCO.US	Luokung Technology Corp	20210305	1.16	1.18	0.83	1	24981600	1	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20210305	70.9	72.67	69.285	72.48	173171	71.2661	up	up	correct
LKQ.US	LKQ Corporation	20210305	40.59	42.18	40.07	41.96	2418503	41.7777	up	down	incorrect
LLL.US	JX Luxventure Ltd	20210305	3.26	3.26	2.9	3.09	65216	3.09	down	down	correct
LLNW.US	Limelight Networks Inc	20210305	3.05	3.08	2.76	3.05	6005900	3.05
LMACU.US	Liberty Media Acquisition Corporation	20210305	11.19	11.54	11	11.4	735600	11.4	up	up	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210305	10.05	10.4	10.04	10.27	234300	10.27	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210305	47.09	47.13	45.05	46.79	126795	46.3867	down	down	correct
LMB.US	Limbach Holdings Inc	20210305	12.04	12.04	11.04	11.53	140200	11.53	down	down	correct
LMFA.US	LM Funding America Inc	20210305	1.21	1.28	1.1	1.26	1993009	6.3	up	up	correct
LMNL.US	Liminal BioSciences Inc	20210305	4.05	4.22	3.7	4.2	437900	4.2	up	up	correct
LMNR.US	Limoneira Company	20210305	16.63	17.2099	16.5011	16.9	137013	16.5955	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20210305	16.52	18.08	14.795	17.89	265000	17.89	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20210305	12.77	12.92	12.23	12.44	72692	11.9157	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210305	26.2	26.25	26.2	26.25	12693	24.9598	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210305	25.32	25.35	25.13	25.2558	5465	23.8312	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210305	25.55	25.55	25.33	25.41	1987	23.9524	down	up	incorrect
LMST.US	Limestone Bancorp Inc	20210305	15.84	16.97	15.62	16.61	11900	16.61	up	up	correct
LNDC.US	Landec Corporation	20210305	11.21	11.21	10.93	11.115	95719	11.115	down	up	incorrect
LNSR.US	LENSAR Inc	20210305	8.32	8.57	8.255	8.46	37800	8.46	up	up	correct
LNT.US	Alliant Energy Corporation	20210305	47.54	48.64	47.26	48.39	1595786	47.3743	up	up	correct
LNTH.US	Lantheus Holdings Inc	20210305	18.6	19.13	17.905	19.06	655700	19.06	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20210305	5.29	5.38	5.16	5.22	43043	4.8373	down	down	correct
LOB.US	Live Oak Bancshares Inc	20210305	54.48	55.12	51.42	52.94	355812	52.8566	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20210305	19.27	19.66	18.83	19.56	236552	19.56	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210305	7.74	7.83	6.86	7.64	213100	7.64	down	down	correct
LOGI.US	Logitech International S.A	20210305	96.885	97.01	91.41	95.19	2159671	94.2529	down	up	incorrect
LOOP.US	Loop Industries Inc	20210305	8.32	8.553	7.55	8.44	222600	8.44	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210305	101.19	102.9699	99.76	101.35	399506	101.35	up	up	correct
LORL.US	Loral Space & Communications Inc	20210305	43.37	43.98	39.09	43.05	277509	43.05	down	down	correct
LOTZ.US	CarLotz Inc	20210305	8.3	8.4	6.45	7.89	6973600	7.89	down	up	incorrect
LOTZW.US	CarLotz Inc	20210305	2.2199	2.58	1.66	2.14	192513	2.14	down	down	correct
LOVE.US	The Lovesac Company	20210305	52.74	55.89	49.21	55.13	457200	55.13	up	up	correct
LPCN.US	Lipocine Inc	20210305	1.38	1.43	1.24	1.43	2656819	1.43	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210305	133.39	134.63	128.25	134	1214088	133.1145	up	up	correct
LPRO.US	Open Lending Corporation	20210305	37.58	37.97	32.7	36.34	1954300	36.34	down	up	incorrect
LPSN.US	LivePerson Inc	20210305	55.14	56.75	51.54	55.56	1610854	55.56	up	up	correct
LPTH.US	LightPath Technologies Inc	20210305	3.41	3.54	3.12	3.29	382800	3.29	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210305	2.05	2.17	1.9	2.15	802400	2.15	up	up	correct
LQDA.US	Liquidia Corporation	20210305	2.74	2.74	2.34	2.61	1539600	2.61	down	down	correct
LQDT.US	Liquidity Services Inc	20210305	16.28	16.38	14.86	16.21	427687	16.21	down	down	correct
LRCX.US	Lam Research Corporation	20210305	542.674	550.12	516.27	547.7	2216042	542.7545	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210305	16.645	16.8568	16.28	16.51	12172	16.51	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210305	17.06	17.23	16.05	16.79	51134	16.79	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20210305	43.27	43.27	39.115	41.955	2991381	41.955	down	down	correct
LSEA.US	Landsea Homes Corporation	20210305	8.55	8.55	8.05	8.5	126900	8.5	down	down	correct
LSEAW.US	Landsea Homes Corporation	20210305	0.261	0.2976	0.24	0.275	283271	0.275	up	up	correct
LSTR.US	Landstar System Inc	20210305	161.16	163.45	157.99	162.37	357885	161.6908	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20210305	43.5	44.33	42.29	43.57	649300	43.57	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20210305	44.63	44.63	44.63	44.63	0	44.63
LSXMK.US	The Liberty SiriusXM Group	20210305	43.9	43.98	42.39	43.7	1141400	43.7	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210305	5.81	5.81	5.81	5.81	0	5.7171
LTBR.US	Lightbridge Corporation	20210305	5.78	6.09	5.13	5.95	257200	5.95	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20210305	5.55	5.55	5.55	5.55	0	5.452
LTCH.US	Latch Inc	20210305	11.45	11.63	10.55	11.29	1060598	11.29	down	down	correct
LTCHW.US	Latch Inc	20210305	2.35	2.36	1.8	2.11	263000	2.11	down	down	correct
LTIFX.US	LTIFX	20210305	5.86	5.86	5.86	5.86	0	5.86
LTRN.US	Lantern Pharma Inc	20210305	15.34	15.45	14	14.95	260400	14.95	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210305	5.66	5.73	4.98	5.52	1387290	5.52	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210305	28.46	28.46	28.46	28.46	700	28.46
LTRX.US	Lantronix Inc	20210305	4.57	4.57	4.14	4.4	239400	4.4	down	down	correct
LULU.US	Lululemon Athletica Inc	20210305	290.45	293.82	269.2801	293.24	2596158	293.24	up	up	correct
LUMO.US	Lumos Pharma Inc	20210305	13.47	13.55	12.28	13.09	35500	13.09	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210305	11.17	11.17	10.58	11.12	235100	11.12	down	down	correct
LUNG.US	Pulmonx Corporation	20210305	57.26	58.5	50.25	58.15	387900	58.15	up	down	incorrect
LUXA.US	Lux Health Tech Acquisition Corp	20210305	10.64	10.82	10.5	10.65	1429600	10.65	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210305	11.15	11.45	11	11.39	707100	11.39	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210305	1.87	2.125	1.45	1.9	280720	1.9	up	up	correct
LVO.US	LiveOne Inc	20210305	3.84	3.899	3.37	3.8	980800	3.8	down	down	correct
LVOX.US	LiveVox Holding Inc	20210305	10.1	10.12	10.005	10.09	234400	10.09	down	down	correct
LWAY.US	Lifeway Foods Inc	20210305	6.44	6.55	5.76	5.9	31000	5.9	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210305	1.26	1.31	1.2	1.26	334800	1.26
LX.US	LexinFintech Holdings Ltd	20210305	11.0035	11.0035	9.26	10.52	2862852	10.52	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210305	8.72	8.8	8.72	8.8	600	8.8	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210305	6.72	6.79	5.99	6.78	1692400	6.78	up	up	correct
LYFT.US	Lyft Inc	20210305	63.16	65.09	60.98	64.12	14009300	64.12	up	up	correct
LYL.US	Dragon Victory International Limited	20210305	1.39	1.43	1.15	1.36	284100	1.36	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210305	14.02	14.02	13.45	13.66	107300	13.66	down	up	incorrect
LYTS.US	LSI Industries Inc	20210305	9.64	9.86	9.48	9.84	61246	9.6636	up	up	correct
MACAU.US	Moringa Acquisition Corp	20210305	10.05	10.44	10.05	10.26	73400	10.26	up	down	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20210305	6.18	6.78	6.15	6.57	89400	6.57	up	up	correct
MACU.US	Mallard Acquisition Corp	20210305	9.86	9.99	9.86	9.95	10000	9.95	up	up	correct
MACUU.US	Mallard Acquisition Corp	20210305	10.3	10.3	10.3	10.3	600	10.3
MACUW.US	Mallard Acquisition Corp	20210305	0.64	0.74	0.64	0.7	144275	0.7	up	up	correct
MANH.US	Manhattan Associates Inc	20210305	115.88	118.46	110.11	118.02	461148	118.02	up	up	correct
MANT.US	ManTech International Corporation	20210305	78.23	79.54	76.64	79.23	265144	77.697	up	up	correct
MAPS.US	WM Technology Inc	20210305	19.27	19.537	16.645	18.25	1334800	18.25	down	up	incorrect
MAPSW.US	WM Technology Inc	20210305	7.18	7.18	5.12	6.31	282313	6.31	down	up	incorrect
MAR.US	Marriott International Inc	20210305	146.656	147.39	138.97	146.92	3040551	146.92	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210305	32.4	32.88	24.11	30.03	24155200	30.03	down	down	correct
MARK.US	Remark Holdings Inc	20210305	2.43	2.45	2.04	2.31	4352700	2.31	down	down	correct
MARPS.US	Marine Petroleum Trust	20210305	4.49	4.6416	4.16	4.46	64831	4.2677	down	down	correct
MASI.US	Masimo Corporation	20210305	229.18	231.13	221.39	230.21	440197	230.21	up	down	incorrect
MASS.US	908 Devices Inc	20210305	44.34	44.68	38.88	41.46	397100	41.46	down	down	correct
MAT.US	Mattel Inc	20210305	20.19	20.81	19.68	20.76	2545245	20.76	up	up	correct
MATW.US	Matthews International Corporation	20210305	38.19	39.62	37.97	39.52	151999	39.0703	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210305	27.85	28.857	24.59	28.21	1014800	28.21	up	up	correct
MAYS.US	J.W. Mays Inc	20210305	28.35	28.35	28.35	28.35	1200	28.35
MBCN.US	Middlefield Banc Corp	20210305	23.8	23.8	22.82	23.21	25446	22.7149	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210305	2.23	2.26	2.02	2.24	600900	2.24	up	down	incorrect
MBIN.US	Merchants Bancorp	20210305	37.06	39.04	37.06	39.04	84961	38.7013	up	up	correct
MBINO.US	Merchants Bancorp	20210305	25.89	26.08	25.6	26.03	9200	24.5928	up	up	correct
MBINP.US	Merchants Bancorp	20210305	26.997	27.1	26.95	27.066	2200	25.3934	up	up	correct
MBIO.US	Mustang Bio Inc	20210305	3.15	3.18	2.785	3.17	4564300	3.17	up	up	correct
MBNKP.US	Medallion Bank	20210305	25	25.088	24.85	24.87	2800	23.04	down	down	correct
MBOT.US	Microbot Medical Inc	20210305	8	8.19	7.43	7.91	180300	7.91	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210305	3.85	3.9	3.1601	3.87	1987118	3.87	up	up	correct
MBUU.US	Malibu Boats Inc	20210305	79.06	80.13	74.39	80.04	232374	80.04	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210305	31.2	31.91	30.33	31.85	49861	30.9816	up	up	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210305	10.02	10.15	9.99	10.03	33000	10.03	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210305	9.58	9.8	9.53	9.8	95267	9.5386	up	down	incorrect
MCBS.US	MetroCity Bankshares Inc	20210305	14.99	15.19	14.85	15.18	55800	15.0852	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210305	11.24	11.24	11.24	11.24	0	10.6905
MCFE.US	McAfee Corp	20210305	21.07	21.56	20.21	21.19	523500	17.8778	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210305	28.29	28.59	26.09	28.37	151000	28.37	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210305	144.04	145.96	135.5244	145.44	6643836	72.0927	up	down	incorrect
MCHX.US	Marchex Inc	20210305	3.1	3.1	2.9	2.96	63800	2.96	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210305	10	10.15	9.9	10.15	141400	10.15	up	up	correct
MCMJW.US	Merida Merger Corp. I	20210305	1.38	1.44	1.17	1.3892	29846	1.3892	up	up	correct
MCRB.US	Seres Therapeutics Inc	20210305	19.23	19.27	16.58	19.06	2956834	19.06	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210305	61.43	62.39	57.03	62.3	113071	62.3	up	up	correct
MDB.US	MongoDB Inc	20210305	330.2	334.774	295.68	308.17	1878582	308.17	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210305	112.08	116.53	108.01	116.28	241300	116.28	up	up	correct
MDGS.US	Medigus Ltd	20210305	2.26	2.28	1.85	2.14	1613200	2.14	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210305	0.8	0.8	0.7	0.79	7794	0.79	down	down	correct
MDIA.US	MediaCo Holding Inc	20210305	2.85	2.96	2.7	2.86	40100	2.86	up	down	incorrect
MDJH.US	MDJM Ltd	20210305	4.4	4.47	4.02	4.02	4200	4.02	down	down	correct
MDLZ.US	Mondelez International Inc	20210305	54.12	55.91	54.12	55.58	13707750	54.3971	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20210305	3.75	3.76	3.23	3.5	330900	3.5	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210305	1.8	1.8881	1.67	1.82	101774	1.7622	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210305	19	19	19	19	100	17.8411
MDRX.US	Allscripts Healthcare Solutions Inc	20210305	15.15	15.2499	14.83	15.09	2603713	15.09	down	down	correct
MDVL.US	Medavail Holdings Inc	20210305	14.17	14.17	12.04	13.11	139000	13.11	down	down	correct
MDWD.US	MediWound Ltd	20210305	5.2	5.2775	4.46	5.02	235780	5.02	down	down	correct
MDWT.US	Midwest Holding Inc	20210305	50.54	50.65	48.34	49.65	8700	49.65	down	up	incorrect
MDXG.US	MiMedx Group Inc	20210305	10.19	10.67	9.715	10.58	537163	10.58	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210305	10.74	10.74	10	10.53	5154016	10.53	down	down	correct
MEDP.US	Medpace Holdings Inc	20210305	160.51	160.945	148.56	157.54	309800	157.54	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20210305	5.88	5.9	5.12	5.81	69000	5.81	down	up	incorrect
MEIP.US	MEI Pharma Inc	20210305	3.48	3.66	3.23	3.66	992500	3.66	up	up	correct
MELI.US	MercadoLibre Inc	20210305	1475.505	1493	1348.91	1470.24	1269518	1470.24	down	down	correct
MEOH.US	Methanex Corporation	20210305	39.4	41.88	39.4	41.68	573011	41.3339	up	up	correct
MERC.US	Mercer International Inc	20210305	14.83	15.34	14.17	15.34	309010	15.0214	up	down	incorrect
MESA.US	Mesa Air Group Inc	20210305	12.88	12.95	10.61	12.59	2377000	12.59	down	down	correct
MESO.US	Mesoblast Limited	20210305	9.1	9.3	8.75	9.17	218900	9.17	up	down	incorrect
METC.US	Ramaco Resources Inc	20210305	4.12	4.27	3.91	4.19	147500	4.19	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210305	2.5	2.74	2.14	2.39	26992000	2.39	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210305	0.4012	0.49	0.2725	0.3	140796	0.3	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20210305	6.03	6.186	5.01	5.78	290000	5.78	down	up	incorrect
MFIN.US	Medallion Financial Corp	20210305	6.671	6.95	6.65	6.92	40196	6.92	up	up	correct
MGEE.US	MGE Energy Inc	20210305	63.94	65.91	63.6018	65.52	132974	64.5499	up	up	correct
MGI.US	MoneyGram International Inc	20210305	6.35	6.56	5.6	6.17	2671200	6.17	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20210305	15.52	15.66	14.91	15.56	54214	15.1887	up	down	incorrect
MGLN.US	Magellan Health Inc	20210305	93.2	93.75	92.8	93.29	208693	93.29	up	down	incorrect
MGNI.US	Magnite Inc	20210305	40.26	40.93	33.46	39.1	8125457	39.1	down	down	correct
MGNX.US	MacroGenics Inc	20210305	24.42	26.16	23.53	26.01	1374300	26.01	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20210305	62.15	65	61.32	64.58	125254	64.1222	up	up	correct
MGRC.US	McGrath RentCorp	20210305	77.01	78.38	76.45	78.2	82129	76.9081	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210305	13.06	13.19	11.69	12.9	867000	12.9	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210305	13.95	14.71	13.58	14.56	131700	14.56	up	up	correct
MGYR.US	Magyar Bancorp Inc	20210305	14.05	14.06	13.7	13.7	1160	11.1027	down	up	incorrect
MHLD.US	Maiden Holdings Ltd	20210305	2.67	2.86	2.54	2.85	382200	2.85	up	up	correct
MICT.US	MICT Inc	20210305	1.88	1.91	1.51	1.87	17220800	1.87	down	down	correct
MIDD.US	The Middleby Corporation	20210305	163.43	166.46	160.46	164.27	999306	164.27	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210305	0.95	0.95	0.76	0.8	87858	0.8	down	down	correct
MILE.US	Metromile Inc	20210305	11.25	11.4	9.25	10.45	3863800	10.45	down	down	correct
MILEW.US	Metromile Inc	20210305	3.51	3.78	2.97	3.4	161254	3.4	down	down	correct
MIME.US	Mimecast Limited	20210305	41.41	41.485	39.05	41.38	572200	41.38	down	down	correct
MIND.US	MIND Technology Inc	20210305	2.32	2.44	2.31	2.42	94000	2.42	up	down	incorrect
MINDP.US	MIND Technology Inc	20210305	23.23	23.76	23.21	23.385	2271	21.8644	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20210305	3.05	3.05	2.76	3.05	11300	3.05
MIR.US	WT	20210305	2.45	3.07	2.02	2.99	680888	2.99	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210305	16.49	17.73	15.57	17.47	460200	17.47	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210305	7.38	7.55	6.76	6.91	289500	6.91	down	down	correct
MITK.US	Mitek Systems Inc	20210305	15.09	15.11	13.52	14.93	1307000	14.93	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20210305	1.49	1.52	1.35	1.43	226400	1.43	down	down	correct
MKD.US	Molecular Data Inc	20210305	1.1	1.27	0.96	1.26	4598900	1.26	up	up	correct
MKSI.US	MKS Instruments Inc	20210305	153.76	154.45	144.075	153	590971	152.5863	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210305	9.95	10	9.8713	9.98	1691396	9.98	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20210305	488.1	506.82	471.04	504.37	612890	502.1083	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210305	6.81	6.98	5.12	6.67	105300	6.67	down	down	correct
MLAB.US	Mesa Laboratories Inc	20210305	271.11	271.11	267.581	268.9	30499	268.4313	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210305	9.96	10.09	9.85	10.05	142200	10.05	up	down	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20210305	10.248	10.37	10.22	10.34	20000	10.34	up	up	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210305	0.8	1.3699	0.7125	1.0399	180018	1.0399	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210305	22.2	22.46	21.46	21.91	4598431	21.91	down	down	correct
MLHR.US	Herman Miller Inc	20210305	39.89	40.42	38.5618	40.29	371259	39.9579	up	up	correct
MLKN.US	MillerKnoll Inc	20210305	39.89	40.42	38.5618	40.29	371259	39.7794	up	up	correct
MLVF.US	Malvern Bancorp Inc	20210305	18.68	19.33	18.64	18.75	37400	18.75	up	up	correct
MMAT.US	Meta Materials Inc	20210305	4.32	4.44	3.4	4.28	12127900	4.28	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20210305	2.4	2.4838	2.25	2.36	216127	2.347	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210305	2.15	2.15	2.07	2.12	47800	2.12	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210305	53.12	55.26	52.43	55.04	241128	55.04	up	up	correct
MMYT.US	MakeMyTrip Limited	20210305	32.42	34.03	29.9301	32.17	1487278	32.17	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20210305	2.91	2.94	2.86	2.93	111913	2.6889	up	up	correct
MNDT.US	Mandiant Inc.	20210305	18.67	19.02	17.8825	18.98	4411305	18.98	up	up	correct
MNKD.US	MannKind Corporation	20210305	3.49	3.68	3.14	3.67	8913600	3.67	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210305	3	3.0594	2.2697	2.86	7621360	2.86	down	down	correct
MNOV.US	MediciNova Inc	20210305	5.25	5.43	5.23	5.43	104900	5.43	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210305	6.43	6.496	5.65	6.23	105600	6.23	down	down	correct
MNRO.US	Monro Inc	20210305	66.56	68.95	66.56	68.26	437435	67.1537	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20210305	20.36	20.9	20.21	20.85	28400	20.85	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210305	26.4	26.5	26.4	26.5	22900	24.7145	up	up	correct
MNST.US	Monster Beverage Corporation	20210305	85.28	86.79	82.96	86.42	3408490	86.42	up	up	correct
MNTK.US	Montauk Renewables Inc	20210305	10	11.4	10	10.71	97400	10.71	up	up	correct
MNTS.US	Momentus Inc	20210305	14.03	14.23	11.12	13.59	3588535	13.59	down	down	correct
MNTSW.US	Momentus Inc	20210305	4.41	4.75	3.072	4.37	519107	4.37	down	down	correct
MNTV.US	Momentive Global Inc	20210305	17.99	17.99	16.82	17.66	1648600	17.66	down	up	incorrect
MNTX.US	Manitex International Inc	20210305	7.36	7.66	6.9	7.43	12900	7.43	up	up	correct
MODV.US	ModivCare Inc	20210305	127.66	127.66	121	124.93	77200	124.93	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20210305	29.99	30.65	28.6	30.65	50063	29.9846	up	up	correct
MOGO.US	Mogo Inc	20210305	7.225	7.355	6.23	7.08	1924700	7.08	down	down	correct
MOHO.US	ECMOHO Limited	20210305	2.12	2.31	2.07	2.17	30900	2.17	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20210305	21	21.05	20.1	20.5	62261	20.5	down	down	correct
MOMO.US	Momo Inc	20210305	16.33	16.59	15.68	16.53	4340774	15.8604	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210305	10	10.1	10	10.1	148300	10.1	up	up	correct
MOR.US	MorphoSys AG	20210305	24.5	24.5	23.73	24.2	165300	24.2	down	down	correct
MORF.US	Morphic Holding Inc	20210305	70.25	70.99	65.49	70.05	455800	70.05	down	down	correct
MORN.US	Morningstar Inc	20210305	228.01	237.71	225.83	236.67	139309	235.79	up	up	correct
MOSY.US	MoSys Inc	20210305	3.8	3.8915	3.2	3.69	1201365	3.69	down	up	incorrect
MOTN.US	Motion Acquisition Corp	20210305	9.9	9.99	9.86	9.92	1800	9.92	up	up	correct
MOTNU.US	Motion Acquisition Corp	20210305	10.15	10.62	10.15	10.455	18600	10.455	up	up	correct
MOTNW.US	Motion Acquisition Corp	20210305	1.1501	1.1501	1.01	1.09	8385	1.09	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210305	1.14	1.17	1	1.155	2875700	1.155	up	down	incorrect
MOXC.US	Moxian Inc	20210305	1.82	2.15	1.82	1.99	395000	1.99	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20210305	21.96	22.68	21.3	22.63	82400	22.63	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20210305	25.99	27.14	25.84	27.14	41934	26.5686	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20210305	334.36	338.47	309.12	332.91	659129	330.9859	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20210305	5.09	5.42	4.7	5.29	236000	5.29	up	down	incorrect
MRBK.US	Meridian Corporation	20210305	25.73	26.41	25.0001	26.12	28018	25.7108	up	up	correct
MRCC.US	Monroe Capital Corporation	20210305	9.66	9.7	8.83	9.69	369423	8.8363	up	up	correct
MRCY.US	Mercury Systems Inc	20210305	64.13	64.13	59.88	62.54	764177	62.54	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210305	3.95	4	3.33	3.91	4330800	3.91	down	down	correct
MRIN.US	Marin Software Incorporated	20210305	1.59	1.65	1.42	1.65	751700	1.65	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20210305	2.28	2.34	2.02	2.27	458300	2.27	down	down	correct
MRLN.US	Marlin Business Services Corp	20210305	15.47	16.48	14.9818	16.47	36427	16.1683	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210305	12.75	12.75	9.5	9.77	35000	9.77	down	down	correct
MRNA.US	Moderna Inc	20210305	133.0732	134.27	121.12	132.19	12039641	132.19	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210305	15.9	16.59	15.19	16.54	487819	16.54	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210305	18.14	18.49	17.25	18.41	1185000	18.41	up	up	correct
MRTN.US	Marten Transport Ltd	20210305	16.72	16.91	16.5278	16.85	282531	16.1986	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20210305	182.4	192.61	176.5	190.58	582300	190.58	up	up	correct
MRUS.US	Merus N.V	20210305	21.96	22.94	20.4	22.74	109800	22.74	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210305	34.3	35.62	31.752	35.59	1476400	35.59	up	down	incorrect
MRVL.US	Marvell Technology Inc	20210305	40.6	41.63	37.92	41.51	21673010	41.3777	up	up	correct
MSBI.US	Midland States Bancorp Inc	20210305	27.57	28.48	26.92	27.56	180364	26.6896	down	down	correct
MSEX.US	Middlesex Water Company	20210305	69.56	72.34	69.18	70.68	127417	70.0521	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210305	11.78	11.78	11.78	11.78	0	11.2041
MSFIX.US	The Multi	20210305	12.02	12.02	12.02	12.02	0	11.4319
MSFT.US	Microsoft Corporation	20210305	229.517	233.27	226.46	231.6	41872770	230.2038	up	down	incorrect
MSFYX.US	The Multi	20210305	11.42	11.42	11.42	11.42	0	10.8618
MSGM.US	Motorsport Games Inc	20210305	20.5	21.01	17.51	20.15	133800	20.15	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210305	657.65	663	537.22	620.24	1354751	620.24	down	down	correct
MTAC.US	MedTech Acquisition Corporation	20210305	10	10.25	9.76	9.9	80500	9.9	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20210305	10.225	10.5	10.15	10.2	20300	10.2	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20210305	1.5	1.5	1.25	1.43	51800	1.43	down	down	correct
MTBC.US	CareCloud Inc	20210305	8.88	8.9	7.87	8.54	344000	8.54	down	up	incorrect
MTBCP.US	CareCloud Inc	20210305	27.4	27.6	27.37	27.599	16095	25.4959	up	up	correct
MTC.US	Mmtec Inc	20210305	2.26	2.34	2.1	2.25	599500	2.25	down	down	correct
MTCH.US	Match Group Inc	20210305	149.01	149.01	142.18	146.29	5159277	146.29	down	down	correct
MTCR.US	Metacrine Inc	20210305	8.28	8.75	8	8.6	37700	8.6	up	up	correct
MTEM.US	Molecular Templates Inc	20210305	10.55	11.12	10.21	11.09	451800	11.09	up	up	correct
MTEX.US	Mannatech Incorporated	20210305	18.11	18.75	18.11	18.6	2083	17.4119	up	up	correct
MTLS.US	Materialise NV	20210305	36.69	36.69	28.4501	33.49	1393106	33.49	down	up	incorrect
MTP.US	Midatech Pharma plc	20210305	1.93	1.96	1.75	1.94	291200	1.94	up	down	incorrect
MTRX.US	Matrix Service Company	20210305	14.42	14.63	13.92	14.4	272235	14.4	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210305	60.35	62.39	55.84	62.09	562490	62.09	up	up	correct
MTTR.US	Matterport Inc	20210305	13.587	14.2	11.39	13.87	6056200	13.87	up	up	correct
MTTRW.US	Matterport Inc	20210305	3.98	4.65	3.25	4.18	473867	4.18	up	down	incorrect
MU.US	Micron Technology Inc	20210305	87.53	89.32	83.295	88.93	30329128	88.7113	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210305	9.911	9.99	9.85	9.91	70100	9.91	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210305	10.15	10.3	10.14	10.3	40300	10.3	up	down	incorrect
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210305	0.8	1	0.7	1	98900	1	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210305	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210305	9.22	9.22	7.72	8.89	412100	8.89	down	up	incorrect
MVBF.US	MVB Financial Corp	20210305	33.01	33.8493	32.68	33.38	47399	33.0469	up	up	correct
MVIS.US	MicroVision Inc	20210305	13.58	13.75	10.12	12.82	18959500	12.82	down	down	correct
MVST.US	Microvast Holdings Inc	20210305	13.89	14.01	12.302	13.66	3038300	13.66	down	down	correct
MYFW.US	First Western Financial Inc	20210305	20.39	21.44	20.39	21.21	20800	21.21	up	up	correct
MYGN.US	Myriad Genetics Inc	20210305	28.62	28.63	26.76	27.84	569236	27.84	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210305	2.65	2.84	2.47	2.75	536366	5.5	up	up	correct
MYPS.US	Playstudios Inc	20210305	10.06	10.19	9.72	10.18	961900	10.18	up	up	correct
MYPSW.US	MYPSW	20210305	2	2	1.62	1.69	153400	1.69	down	down	correct
MYRG.US	MYR Group Inc	20210305	59.07	62.39	58.68	62.34	161619	62.34	up	up	correct
MYSZ.US	My Size Inc	20210305	1.19	1.23	1.1	1.21	225000	1.21	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20210305	10.03	10.155	9.96	10.1	1320400	10.1	up	up	correct
NAII.US	Natural Alternatives International Inc	20210305	14.65	14.9	14.06	14.36	23200	14.36	down	down	correct
NAKD.US	Naked Brand Group Limited	20210305	0.9	0.9203	0.7401	0.857	4239166	12.855	down	down	correct
NAOV.US	NanoVibronix Inc	20210305	0.98	1.04	0.82	1.02	1608500	1.02	up	up	correct
NARI.US	Inari Medical Inc	20210305	97.63	97.99	88.26	93.75	549400	93.75	down	down	correct
NATH.US	Nathan's Famous Inc	20210305	64	66.66	64	66.38	9518	65.3575	up	down	incorrect
NATI.US	National Instruments Corporation	20210305	42.22	42.94	40.93	42.75	417600	41.9358	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210305	17.31	17.87	17.0728	17.84	58148	16.8956	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20210305	13.77	14.73	12.12	14.49	304519	14.49	up	up	correct
NAVI.US	Navient Corporation	20210305	12.82	13.04	12.36	12.88	2669766	12.5779	up	up	correct
NBEV.US	NewAge Inc	20210305	2.7	2.71	2.35	2.63	3158300	2.63	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20210305	93.85	93.98	88.15	93.23	2117241	93.23	down	down	correct
NBN.US	Northeast Bank	20210305	27.27	28.8	27.27	28.55	42355	28.5233	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210305	1.75	1.84	1.52	1.79	3482013	1.79	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20210305	8.79	9.01	8.29	8.82	231669	8.82	up	up	correct
NBTB.US	NBT Bancorp Inc	20210305	38.54	39.44	38.27	39.27	199154	38.3991	up	down	incorrect
NBTX.US	Nanobiotix S.A	20210305	15.32	15.55	15.06	15.5	5300	15.5	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20210305	78.53	79.95	78.43	79.95	44200	79.95	up	up	correct
NCMI.US	National CineMedia Inc	20210305	4.65	4.76	4.41	4.75	1138632	4.4993	up	up	correct
NCNA.US	NuCana plc	20210305	4.82	4.878	4.02	4.38	781300	4.38	down	down	correct
NCNO.US	nCino Inc	20210305	64.51	64.988	57.38	61.64	1850900	61.64	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20210305	33.34	33.34	30.01	30.01	1000	30.01	down	up	incorrect
NCTY.US	The9 Limited	20210305	45.75	46.14	31.38	40.11	2402400	40.11	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20210305	10.15	10.25	10.064	10.2	340700	10.2	up	up	correct
NDAQ.US	Nasdaq Inc	20210305	139.05	145.11	138.5	144.7	1198607	142.9689	up	up	correct
NDLS.US	Noodles & Company	20210305	10.41	11.03	10.1	10.94	397221	10.94	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210305	2.08	2.27	1.79	2.22	2611100	2.22	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210305	0.45	0.56	0.4451	0.55	101335	0.55	up	up	correct
NDSN.US	Nordson Corporation	20210305	193.65	196.49	190.43	196	198974	194.7873	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210305	15.2	15.25	15.02	15.25	4325	11.2379	up	up	correct
NEE.US	PQ	20210305	48.1	48.1	46.18	47.17	379400	45.7684	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20210305	7.16	8.28	7.11	8.15	436800	8.15	up	up	correct
NEO.US	NeoGenomics Inc	20210305	45.56	45.77	40.75	43.25	1877185	43.25	down	down	correct
NEOG.US	Neogen Corporation	20210305	78.78	79.94	77.64	79.75	255287	39.875	up	up	correct
NEON.US	Neonode Inc	20210305	7.7	7.88	7.12	7.63	57700	7.63	down	down	correct
NEPH.US	Nephros Inc	20210305	7.72	7.81	7.55	7.55	15400	7.55	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210305	1.37	1.47	1.26	1.41	4730100	1.41	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210305	2.89	2.92	2.65	2.86	407700	2.86	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210305	13.1	13.36	12.88	13.26	479600	13.26	up	up	correct
NESRW.US	NESRW	20210305	2.189	2.64	2.09	2.55	32727	2.55	up	up	correct
NETE.US	Net Element Inc	20210305	9.22	9.22	7.72	8.89	412100	8.89	down	down	correct
NEWT.US	Newtek Business Services Corp	20210305	23.59	23.806	22.88	23.34	111104	21.0271	down	down	correct
NEXI.US	NexImmune Inc	20210305	20.45	21.04	18.03	18.69	456100	18.69	down	down	correct
NEXT.US	NextDecade Corporation	20210305	1.8	1.83	1.75	1.82	300300	1.82	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210305	14.66	14.82	14.44	14.81	227060	14.4765	up	up	correct
NFE.US	New Fortress Energy Inc	20210305	43.11	43.6	37.58	42.46	571553	41.9643	down	down	correct
NFLX.US	Netflix Inc	20210305	511.98	517.76	498.7901	516.39	5069973	516.39	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210305	27.49	27.68	24.65	25.81	299700	25.81	down	down	correct
NGMS.US	NeoGames S.A	20210305	28.68	29.34	25.12	28.25	112300	28.25	down	up	incorrect
NH.US	NantHealth Inc	20210305	3.43	3.438	2.87	3.26	564900	3.26	down	down	correct
NHTC.US	Natural Health Trends Corp	20210305	6.52	6.6299	6.39	6.55	24722	6.0621	up	up	correct
NICE.US	NICE Ltd	20210305	219.89	222.16	212.01	221.4	499900	221.4	up	up	correct
NICHX.US	NICHX	20210305	26.97	26.97	26.97	26.97	0	26.1685
NICK.US	Nicholas Financial Inc	20210305	10.45	10.67	10.45	10.61	5800	10.61	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210305	16.91	16.91	14.93	16.49	109400	16.49	down	down	correct
NIU.US	Niu Technologies	20210305	34.66	35	30.03	33.55	2687500	33.55	down	down	correct
NK.US	NantKwest Inc	20210305	42.5	43.16	42.12	42.44	145837	42.44	down	down	correct
NKLA.US	Nikola Corporation	20210305	16.17	16.18	14.05	14.9	18891000	14.9	down	down	correct
NKSH.US	National Bankshares Inc	20210305	35.14	36.35	35.14	35.71	30369	34.3477	up	up	correct
NKTR.US	Nektar Therapeutics	20210305	22.36	22.49	20.84	22.31	1286600	22.31	down	down	correct
NKTX.US	Nkarta Inc	20210305	45.71	45.71	38.4	43.71	303400	43.71	down	down	correct
NLOK.US	NortonLifeLock Inc	20210305	20.1	20.26	19.88	20.19	5259415	19.903	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20210305	2.42	2.59	2.15	2.28	279885	2.28	down	up	incorrect
NLSPW.US	NLS Pharmaceutics AG	20210305	0.6511	0.6511	0.6511	0.6511	368	0.6511
NLTX.US	Neoleukin Therapeutics Inc	20210305	11.51	12.22	10.81	12.16	240500	12.16	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210305	12.56	12.6251	12.16	12.525	557891	11.4486	down	down	correct
NMIH.US	NMI Holdings Inc	20210305	23.78	23.78	21.89	23.04	1180771	23.04	down	down	correct
NMMC.US	North Mountain Merger Corp	20210305	10.01	10.15	9.92	10.02	44200	10.02	up	up	correct
NMMCU.US	North Mountain Merger Corp	20210305	10.895	10.895	10.4	10.49	4000	10.49	down	down	correct
NMMCW.US	North Mountain Merger Corp	20210305	1.12	1.3499	1.11	1.3	6302	1.3	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20210305	7.29	7.39	6.65	7.07	108500	7.07	down	down	correct
NMRK.US	Newmark Group Inc	20210305	9.94	10.19	9.35	10.15	826697	10.1184	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210305	3.21	3.23	2.88	3.08	211800	3.08	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210305	1.43	1.43	1.2	1.38	8454600	1.38	down	down	correct
NNBR.US	NN Inc	20210305	6.77	6.78	6.34	6.73	114942	6.73	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20210305	7.99	8.08	6.5	7.61	50442500	7.61	down	down	correct
NNOX.US	Nano	20210305	37.891	40.08	32.2	39.41	3051900	39.41	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20210305	10.01	10.566	9.91	10.2	151200	10.2	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210305	11	11.367	10.6	11.34	133000	11.34	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20210305	1.1	1.1	0.76	1.08	253000	1.08	down	down	correct
NODK.US	NI Holdings Inc	20210305	18.72	18.95	18.4	18.75	11400	18.75	up	down	incorrect
NOTV.US	Inotiv Inc	20210305	19.96	19.96	17.0401	17.25	100644	17.25	down	down	correct
NOVN.US	Novan Inc	20210305	1.424	1.48	1.12	1.45	983932	14.5	up	up	correct
NOVT.US	Novanta Inc	20210305	124.14	127.95	118.73	126.95	219358	126.95	up	up	correct
NPA.US	New Providence Acquisition Corp	20210305	12.49	12.99	11.01	12.89	2345000	12.89	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20210305	9.99	10.13	9.95	10.05	353800	10.05	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210305	3.98	4.1	3.63	3.93	159300	3.93	down	down	correct
NRC.US	National Research Corporation	20210305	50.5	53.4	50.5	52.77	28803	52.2087	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210305	42.43	44.65	42.43	44.28	29448	42.7903	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20210305	34.4	39.83	32.87	36.53	2241400	36.53	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210305	16.57	16.57	16.57	16.57	0	15.6249
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210305	16.75	16.75	16.75	16.75	0	15.896
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210305	16.74	16.74	16.74	16.74	0	15.7667
NRXP.US	NRx Pharmaceuticals Inc	20210305	28.28	29.33	25	26.79	38600	26.79	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210305	6.8	7.1395	6.27	6.9004	87354	6.9004	up	up	correct
NSIT.US	Insight Enterprises Inc	20210305	85.73	87.71	85.03	87.12	260944	87.12	up	up	correct
NSPR.US	InspireMD Inc	20210305	10.5	11.1	8.7	10.95	714900	10.95	up	up	correct
NSSC.US	Napco Security Technologies Inc	20210305	33.03	34.27	32.84	34.14	164600	34.14	up	up	correct
NSTG.US	NanoString Technologies Inc	20210305	62.13	64.72	55.755	63.37	1005835	63.37	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210305	7.5	8.14	7.5	7.61	5700	7.61	up	up	correct
NTAP.US	NetApp Inc	20210305	62.14	62.3	58.83	61.33	2175068	60.2254	down	down	correct
NTCT.US	NetScout Systems Inc	20210305	27.45	27.57	26.5	27.48	509176	27.48	up	up	correct
NTES.US	NetEase Inc	20210305	107.56	109.09	105.2	108.26	2453460	107.4121	up	up	correct
NTGR.US	NETGEAR Inc	20210305	38.24	38.35	36.0801	38.24	339622	38.24
NTIC.US	Northern Technologies International Corporation	20210305	15.39	15.6	14.9675	15.39	26223	15.2049
NTLA.US	Intellia Therapeutics Inc	20210305	55.15	55.34	43.86	51.81	3211700	51.81	down	down	correct
NTNX.US	Nutanix Inc	20210305	26.81	27.34	25.26	27.27	2831900	27.27	up	up	correct
NTRA.US	Natera Inc	20210305	104.18	104.18	92.94	102.99	1382700	102.99	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20210305	31	31	31	31	114	31
NTRS.US	Northern Trust Corporation	20210305	99.14	100.26	96.93	99.92	938086	97.4659	up	up	correct
NTRSO.US	Northern Trust Corporation	20210305	26.37	26.55	26.251	26.49	12400	25.3625	up	up	correct
NTUS.US	Natus Medical Incorporated	20210305	25.34	25.46	24.34	25.4	162730	25.4	up	up	correct
NTWK.US	NetSol Technologies Inc	20210305	4.5	4.65	4.31	4.6	55000	4.6	up	up	correct
NUAN.US	Nuance Communications Inc	20210305	42.54	43.82	39.9	42.58	2677315	42.58	up	down	incorrect
NURO.US	NeuroMetrix Inc	20210305	3.01	3.09	2.59	3.01	201600	3.01
NUVA.US	NuVasive Inc	20210305	62.73	63.71	61.1346	62.82	667104	62.82	up	up	correct
NUWE.US	Nuwellis Inc	20210305	7.1	7.16	6.06	7.13	191474	7.13	up	up	correct
NUZE.US	NuZee Inc	20210305	5.5	5.79	5.42	5.42	39500	5.42	down	down	correct
NVAX.US	Novavax Inc	20210305	166.59	175.89	149.1201	174.84	5826727	174.84	up	down	incorrect
NVCN.US	Neovasc Inc	20210305	1.12	1.21	0.93	1.19	4923300	1.19	up	down	incorrect
NVCR.US	NovoCure Limited	20210305	131.53	134.214	117.49	129.28	1206200	129.28	down	down	correct
NVDA.US	NVIDIA Corporation	20210305	502	502	467.17	498.46	13570971	124.5063	down	down	correct
NVEC.US	NVE Corporation	20210305	69.42	69.8507	67.2786	68.6	20229	65.8206	down	down	correct
NVEE.US	NV5 Global Inc	20210305	102.1467	102.1467	94.81	99.94	99165	99.94	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210305	47.947	47.947	47.947	47.947	200	47.947
NVFY.US	Nova LifeStyle Inc	20210305	2.44	2.6	2.04	2.24	85199	2.24	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210305	0.99	1.12	0.9	1.09	4757200	1.09	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20210305	78.95	82.02	77.295	81.61	160930	81.61	up	up	correct
NVNO.US	enVVeno Medical Corp	20210305	6.25	6.47	5.55	6.4	483000	6.4	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20210305	0.42	0.42	0.306	0.31	37400	0.31	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20210305	3.65	3.6887	3.3101	3.51	119855	3.51	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20210305	10.15	10.4	10.09	10.4	366100	10.4	up	up	correct
NWBI.US	Northwest Bancshares Inc	20210305	14.75	14.97	14.67	14.94	1210009	14.3052	up	up	correct
NWE.US	NorthWestern Corporation	20210305	60.01	61.42	59.52	60.91	321463	58.4808	up	up	correct
NWFL.US	Norwood Financial Corp	20210305	27.75	28.74	27.75	28.39	17522	27.5375	up	up	correct
NWL.US	Newell Brands Inc	20210305	24.27	24.78	23.67	24.64	1924013	23.9713	up	up	correct
NWLI.US	National Western Life Group Inc	20210305	214	220.33	210.3101	220.33	12868	219.9707	up	up	correct
NWPX.US	Northwest Pipe Company	20210305	33.17	34.25	32.53	34.25	58300	34.25	up	up	correct
NWS.US	News Corporation	20210305	22.94	23.545	22.51	23.5	515707	23.2957	up	down	incorrect
NWSA.US	News Corporation	20210305	25.06	25.06	23.31	24.37	5979128	24.1657	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210305	18.8	19.04	18.0409	19	280632	19	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20210305	174.228	182.06	166.04	180.9	5076480	178.9298	up	up	correct
NXST.US	Nexstar Media Group Inc	20210305	145.82	151	144.08	150.41	749300	148.3792	up	up	correct
NXTC.US	NextCure Inc	20210305	12.103	12.38	10.7	11.31	343300	11.31	down	down	correct
NXTD.US	Nxt	20210305	1.4	1.42	1.05	1.4	7311896	14
NXTP.US	Nextplay Technologies Inc	20210305	2.63	2.68	2.25	2.56	334500	2.56	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20210305	4.27	4.29	4.02	4.24	5340695	3.8614	down	up	incorrect
NYMTM.US	New York Mortgage Trust Inc	20210305	24.12	24.14	23.95	24.13	27651	22.335	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210305	24.49	24.5499	24.2629	24.3377	6749	22.5065	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210305	23.99	24.3182	23.99	24.08	6026	22.7234	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210305	2.51	2.51	2.25	2.43	276400	2.43	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210305	23.1	23.1	22.65	22.65	9340	22.65	down	down	correct
OAS.US	Oasis Petroleum Inc	20210305	59.9	61.17	57.51	58.68	192670	55.85	down	down	correct
OBAS.US	Optibase Ltd	20210305	11.05	11.05	11.05	11.05	0	11.05
OBCI.US	Ocean Bio	20210305	10.55	10.91	10.41	10.81	26070	10.6897	up	up	correct
OBLG.US	Oblong Inc	20210305	3.62	3.72	3.2	3.7	163000	3.7	up	up	correct
OBNK.US	Origin Bancorp Inc	20210305	38	40.15	37.73	39.45	207226	39.0942	up	down	incorrect
OBSV.US	ObsEva SA	20210305	3.48	3.48	2.85	3.22	3323700	3.22	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20210305	28.8	29	28.6	29	2400	28.496	up	up	correct
OCAXU.US	OCA Acquisition Corp	20210305	10.11	10.25	10.06	10.12	328400	10.12	up	down	incorrect
OCC.US	Optical Cable Corporation	20210305	3.48	3.49	3.26	3.36	67200	3.36	down	down	correct
OCCI.US	OFS Credit Company Inc	20210305	15.49	15.55	15.3	15.53	51216	13.3483	up	up	correct
OCCIP.US	OFS Credit Company Inc	20210305	25.0977	25.0977	25.0977	25.0977	704	23.8511
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210305	16.34	16.94	15.53	16.49	1330900	16.49	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20210305	22.94	23.3	22.155	23.22	455056	22.6746	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20210305	27.3	27.3	27.3	27.3	600	26.0546
OCG.US	Oriental Culture Holding LTD	20210305	3.27	3.27	2.82	3.02	514700	3.02	down	down	correct
OCGN.US	Ocugen Inc	20210305	9.16	9.34	7.48	8.74	32294200	8.74	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210305	6.23	6.2383	6.0721	6.14	445167	5.6715	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210305	18.03	18.56	16.16	18.51	1298789	18.51	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210305	9.27	9.48	8.51	9.36	97344	9.36	up	up	correct
OCX.US	OncoCyte Corporation	20210305	3.91	4.1	3.01	3.72	2943700	3.72	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210305	217.64	222.84	211.7701	219.85	1079432	219.4134	up	up	correct
ODP.US	The ODP Corporation	20210305	39.63	39.63	36.66	37.88	520467	37.88	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210305	17.93	18	16.17	17.69	323300	17.69	down	up	incorrect
OEG.US	Orbital Energy Group Inc	20210305	4.65	5.43	3.6	5.32	6948900	5.32	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210305	10	10.08	9.95	10	538500	10
OESX.US	Orion Energy Systems Inc	20210305	7.8	7.8	6.88	7.7	450600	7.7	down	down	correct
OFED.US	Oconee Federal Financial Corp	20210305	25.91	26.49	25.91	26.49	4356	26.1444	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20210305	45.72	46.29	44.03	45.33	92000	45.33	down	down	correct
OFLX.US	Omega Flex Inc	20210305	155.91	155.91	151.175	153.5	10725	152.2198	down	down	correct
OFS.US	OFS Capital Corporation	20210305	8.35	8.67	8.25	8.65	62542	7.8999	up	up	correct
OFSSG.US	OFS Capital Corporation	20210305	25.7	25.7	25.625	25.65	6700	24.4909	down	down	correct
OFSSI.US	OFSSI	20210305	25.74	25.89	25.43	25.75	2300	24.6389	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20210305	2.88	2.88	2.38	2.68	11968300	2.68	down	up	incorrect
OHPAU.US	Orion Acquisition Corp	20210305	10.14	10.88	9.98	10.4	396300	10.4	up	up	correct
OIIM.US	O2Micro International Limited	20210305	6.65	7.12	6.25	7.03	570100	7.03	up	down	incorrect
OKTA.US	Okta Inc	20210305	228.5	228.51	199.08	215.96	6895400	215.96	down	up	incorrect
OLB.US	The OLB Group Inc	20210305	6.4	6.54	5.6701	6.35	327193	6.35	down	down	correct
OLED.US	Universal Display Corporation	20210305	194.81	195.96	180.2	189.08	876885	188.3055	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210305	83.32	85.67	80.64	84.77	1099900	84.77	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210305	37.01	38.52	32.115	37.66	181800	37.66	up	up	correct
OM.US	Outset Medical Inc	20210305	50.93	51.07	45.1	47.65	453000	47.65	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210305	50.4	51.23	49.09	51.18	108835	49.241	up	up	correct
OMCL.US	Omnicell Inc	20210305	122.84	125	119.76	124.37	493416	124.37	up	up	correct
OMEG.US	Omega Alpha SPAC	20210305	10.11	10.36	10.05	10.36	45700	10.36	up	up	correct
OMER.US	Omeros Corporation	20210305	17.8301	18.8799	16.38	18.48	1350849	18.48	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20210305	6.94	7.105	6.57	7.03	44300	7.03	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210305	20.18	20.4	18.22	19.38	430837	18.0451	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20210305	7	8.09	7	8.09	25100	8.09	up	up	correct
ON.US	ON Semiconductor Corporation	20210305	38.07	38.92	34.79	38.81	10937480	38.81	up	up	correct
ONB.US	Old National Bancorp	20210305	19.27	19.51	18.98	19.45	1161753	18.9953	up	up	correct
ONCR.US	Oncorus Inc	20210305	14.45	14.805	13.05	14.11	361300	14.11	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20210305	5.4	5.48	4.88	5.23	307400	5.23	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210305	5.29	5.54	4.59	5.41	1807200	5.41	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20210305	3.05	3.09	2.4	2.68	2305800	2.68	down	down	correct
ONDS.US	Ondas Holdings Inc	20210305	11.3	11.98	8.94	11.92	1070500	11.92	up	up	correct
ONEM.US	1Life Healthcare Inc	20210305	41.25	41.84	36.03	41.15	3499200	41.15	down	down	correct
ONEW.US	OneWater Marine Inc	20210305	36.46	37.12	33.09	36.42	96100	34.8865	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20210305	0.9901	1.03	0.7695	1.02	2829104	15.3	up	up	correct
ONVO.US	Organovo Holdings Inc	20210305	11.84	11.84	9.34	10.68	351600	10.68	down	down	correct
OPBK.US	OP Bancorp	20210305	10.15	10.48	10.0973	10.42	147007	10.178	up	up	correct
OPCH.US	Option Care Health Inc	20210305	18.73	19.03	17.55	18.94	776800	18.94	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210305	23.64	24	17.01	21.99	38052200	21.99	down	down	correct
OPGN.US	OpGen Inc	20210305	1.87	2.05	1.63	1.96	6144700	1.96	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20210305	3.61	3.61	3.02	3.48	267100	3.48	down	down	correct
OPI.US	Office Properties Income Trust	20210305	26.4	27.01	26.235	26.88	226572	25.8602	up	up	correct
OPINL.US	Office Properties Income Trust	20210305	25.9	25.95	25.8	25.9	11200	24.7793
OPK.US	OPKO Health Inc	20210305	4.18	4.23	3.83	4.22	10491200	4.22	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20210305	13.12	13.12	11.01	12.41	79300	12.41	down	down	correct
OPOF.US	Old Point Financial Corporation	20210305	20.01	22.16	20.01	21.84	8650	21.4791	up	up	correct
OPRA.US	Opera Limited	20210305	12.4	12.45	10.76	11.8	318000	11.8	down	down	correct
OPRT.US	Oportun Financial Corporation	20210305	18.44	19.08	17.56	19.04	175600	19.04	up	up	correct
OPRX.US	OptimizeRx Corporation	20210305	46.51	48.4997	39.06	43.3	627516	43.3	down	down	correct
OPT.US	Opthea Limited	20210305	9.42	9.421	8.98	9.1108	7581	9.1108	down	down	correct
OPTN.US	OptiNose Inc	20210305	3.5	3.59	3.31	3.51	660300	3.51	up	up	correct
ORGN.US	Origin Materials Inc	20210305	10.4	10.77	10.14	10.66	3487679	10.66	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20210305	14.5	15.29	13.57	15.09	892500	15.09	up	up	correct
ORGS.US	Orgenesis Inc	20210305	7.1	7.23	6.8	7.17	150900	7.17	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20210305	35.29	35.29	30.14	32.58	294400	32.58	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210305	450	467.23	447.45	465.85	748559	465.85	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210305	7.43	7.6899	6.98	7.61	490789	7.61	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20210305	20.35	23.09	20.2	22.95	82127	22.4128	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210305	6.81	6.88	6.05	6.76	1029300	6.76	down	down	correct
OSBC.US	Old Second Bancorp Inc	20210305	12.72	12.99	12.5386	12.99	73454	12.838	up	up	correct
OSIS.US	OSI Systems Inc	20210305	94.94	96.67	94.39	96.35	158700	96.35	up	down	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20210305	3.51	3.59	3.27	3.56	278600	3.56	up	up	correct
OSPN.US	OneSpan Inc	20210305	25.02	25.45	23.91	25.2	340884	25.2	up	up	correct
OSS.US	One Stop Systems Inc	20210305	7.682	7.96	6.9	7.56	849600	7.56	down	up	incorrect
OSTK.US	Overstock.com Inc	20210305	62.6	63.73	54.7	62.51	2494878	62.51	down	down	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210305	9.97	10.06	9.94	10.03	1116000	10.03	up	up	correct
OSUR.US	OraSure Technologies Inc	20210305	10.74	10.74	9.97	10.3	1847496	10.3	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210305	11.38	11.53	9.7	11.1	1522000	11.1	down	down	correct
OTEL.US	Otelco Inc	20210305	11.56	11.56	11.56	11.56	1400	11.56
OTEX.US	Open Text Corporation	20210305	44.74	45.58	44.03	45.33	549014	44.7443	up	down	incorrect
OTIC.US	Otonomy Inc	20210305	2.55	2.65	2.32	2.5	1281500	2.5	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20210305	1.85	1.86	1.6	1.82	2097900	1.82	down	up	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210305	0.9	0.9199	0.8144	0.889	5290	0.889	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210305	9.96	10.97	9.84	10.32	870200	10.32	up	down	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210305	1.3	1.76	1.11	1.49	200081	1.49	up	up	correct
OTRA.US	OTR Acquisition Corp	20210305	10.1	10.1	10.06	10.1	15500	10.1
OTRAU.US	OTR Acquisition Corp	20210305	10.09	10.3	10.05	10.3	16400	10.3	up	up	correct
OTRAW.US	OTR Acquisition Corp	20210305	0.789	0.9523	0.685	0.8805	118889	0.8805	up	up	correct
OTRK.US	Ontrak Inc	20210305	23.73	26.47	22.13	26.02	1967044	26.02	up	up	correct
OTRKP.US	Ontrak Inc	20210305	21.87	22.99	21.675	22.9	39400	20.9972	up	up	correct
OTTR.US	Otter Tail Corporation	20210305	42.155	43.07	41.43	42.87	168497	41.9604	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210305	26.58	30.68	26.58	28.57	24669	27.8569	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210305	4	4.01	3.55	3.97	6959900	3.97	down	down	correct
OVLY.US	Oak Valley Bancorp	20210305	17.85	19.36	17.0933	19.2	30631	19.0411	up	up	correct
OWSCX.US	OWSCX	20210305	21	21	21	21	0	20.4108
OXBR.US	Oxbridge Re Holdings Limited	20210305	2.416	2.56	2.23	2.42	294842	2.42	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20210305	0.17	0.1789	0.15	0.16	28823	0.16	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210305	6.66	6.66	6.27	6.51	1040101	5.9274	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20210305	25.08	25.11	25	25.08	5604	23.7218
OXLCP.US	Oxford Lane Capital Corp	20210305	23.9	23.98	23.85	23.965	3800	22.7526	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20210305	3.95	3.95	3.68	3.87	613947	3.5842	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210305	25.45	25.45	25.26	25.26	1275	23.6832	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20210305	25.21	25.21	25.21	25.21	600	24.0778
OYST.US	Oyster Point Pharma Inc	20210305	20.72	21.315	19.49	21	129300	21	up	up	correct
OZK.US	Bank OZK	20210305	42.58	43.435	41.37	43.34	705288	42.4462	up	up	correct
OZON.US	Ozon Holdings PLC	20210305	57.03	57.71	52.01	54.82	2394400	54.82	down	down	correct
PAA.US	Plains All American Pipeline L.P	20210305	9.88	10	9.23	9.76	5760988	9.2433	down	up	incorrect
PAAS.US	Pan American Silver Corp	20210305	30.99	31.15	29.301	30.85	3670116	30.5465	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210305	29.46	29.52	24.76	29.27	11285930	29.27	down	down	correct
PACW.US	PacWest Bancorp	20210305	38.48	39.1	37.36	38.78	1877925	38.1362	up	up	correct
PACX.US	Pioneer Merger Corp	20210305	9.809	10.03	9.809	9.95	24500	9.95	up	up	correct
PACXU.US	Pioneer Merger Corp	20210305	10.16	10.44	10.05	10.34	56500	10.34	up	up	correct
PACXW.US	Pioneer Merger Corp	20210305	1	1.13	0.97	1	92437	1
PAE.US	PAE Incorporated	20210305	7.79	8.43	7.76	8.38	750000	8.38	up	up	correct
PAGP.US	Plains GP Holdings L.P	20210305	9.99	10.05	9.38	9.85	5660919	9.3547	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210305	23.13	23.2	22.38	22.62	352216	22.2888	down	down	correct
PAIC.US	Petra Acquisition Inc	20210305	9.87	9.87	9.85	9.85	2600	9.85	down	down	correct
PAICU.US	Petra Acquisition Inc	20210305	10.44	10.83	10.04	10.83	20400	10.83	up	up	correct
PAICW.US	Petra Acquisition Inc	20210305	0.84	0.8472	0.685	0.76	98143	0.76	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210305	2.2	2.2	2.2	2.2	2000	2.2
PANA.US	Panacea Acquisition Corp. II	20210305	10.34	10.97	9.685	10.86	809432	10.86	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20210305	3.17	3.17	2.88	3.04	158474	2.9668	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210305	338	338.625	320.9282	334.73	1387384	334.73	down	down	correct
PAQC.US	Provident Acquisition Corp	20210305	9.91	9.985	9.85	9.95	63600	9.95	up	up	correct
PAQCU.US	Provident Acquisition Corp	20210305	10.26	10.52	10.26	10.5	68800	10.5	up	up	correct
PAQCW.US	Provident Acquisition Corp	20210305	1.18	1.39	1.13	1.26	71215	1.26	up	up	correct
PASG.US	Passage Bio Inc	20210305	19.35	19.91	17.5	19.83	373600	19.83	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210305	10.32	10.47	10.11	10.47	10176	7.7991	up	up	correct
PATK.US	Patrick Industries Inc	20210305	81.54	84.13	78.99	84.05	110347	83.4994	up	up	correct
PAVM.US	PAVmed Inc	20210305	3.8	3.82	3.08	3.73	10338200	3.73	down	down	correct
PAVMW.US	PAVmed Inc	20210305	1.01	1.23	0.85	1.19	32700	1.19	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210305	2.37	2.45	1.88	2.29	96478	2.29	down	down	correct
PAX.US	Patria Investments Limited	20210305	19.81	19.96	18.52	19.4	441700	18.5832	down	down	correct
PAYA.US	Paya Holdings Inc	20210305	11.93	12.22	10.88	11.78	1973500	11.78	down	down	correct
PAYS.US	PaySign Inc	20210305	4.67	4.67	4.31	4.47	299500	4.47	down	down	correct
PAYX.US	Paychex Inc	20210305	90.27	92.465	89.28	92.12	2374991	90.4963	up	up	correct
PBCT.US	People's United Financial Inc	20210305	18.22	18.5	17.6258	18.39	5939800	17.813	up	up	correct
PBCTP.US	People's United Financial Inc	20210305	27.2482	28.11	27.2482	28.11	9292	27.0823	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20210305	11.98	12.48	11.52	12.2	22200	12.2	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20210305	14.303	14.303	14.303	14.303	365	14.115
PBIP.US	Prudential Bancorp Inc	20210305	14.93	15.43	14.5	14.79	36588	14.5748	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20210305	3.79	3.89	3.61	3.83	71200	3.83	up	up	correct
PBPB.US	Potbelly Corporation	20210305	5.85	5.88	5.515	5.66	145065	5.66	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210305	3.06	3.36	3.015	3.33	242200	3.33	up	up	correct
PBYI.US	Puma Biotechnology Inc	20210305	10.78	10.88	10.01	10.86	424200	10.86	up	down	incorrect
PCAR.US	PACCAR Inc	20210305	93.36	94.36	90.15	94.15	1977323	91.5023	up	up	correct
PCB.US	PCB Bancorp	20210305	15.18	15.99	15	15.93	86194	15.6495	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20210305	51.44	52.41	49.59	52.15	405838	47.5452	up	up	correct
PCOM.US	Points International Ltd	20210305	15.65	16.46	14.63	15.71	202400	15.71	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210305	68.14	69.4	64.81	69.2	416274	69.2	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20210305	11.15	11.15	9.95	10.77	114500	10.77	down	up	incorrect
PCSB.US	PCSB Financial Corporation	20210305	17.16	17.82	17.146	17.58	42827	17.4084	up	up	correct
PCT.US	PureCycle Technologies Inc	20210305	19.77	21.87	17.025	20.51	358250	20.51	up	up	correct
PCTI.US	PCTEL Inc	20210305	7.55	7.64	7.17	7.6	161193	7.41	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210305	173.51	175.23	163.3	174.99	353095	174.99	up	down	incorrect
PCVX.US	Vaxcyte Inc	20210305	23.75	24.435	20.8	23.76	539900	23.76	up	up	correct
PCYG.US	Park City Group Inc	20210305	5.88	6.03	5.4	6	125463	6	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20210305	11.99	12.23	11.88	12.19	73476	12.19	up	up	correct
PDCE.US	PDC Energy Inc	20210305	40.47	41.91	38.41	38.74	2298260	38.0329	down	up	incorrect
PDCO.US	Patterson Companies Inc	20210305	30.3	31.34	29.56	30.67	1255624	29.9224	up	down	incorrect
PDD.US	Pinduoduo Inc	20210305	159.92	160.25	148.84	156.82	11115200	156.82	down	down	correct
PDEX.US	Pro	20210305	22.51	23.52	21.25	22.77	39400	22.77	up	up	correct
PDFS.US	PDF Solutions Inc	20210305	18.02	18.16	17.19	18.09	184767	18.09	up	up	correct
PDLB.US	PDL Community Bancorp	20210305	10.97	11.98	10.83	11.3	18800	11.3	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210305	3.55	3.68	3.25	3.48	793400	3.48	down	down	correct
PDSKX.US	PDSKX	20210305	26.14	26.14	26.14	26.14	0	25.5223
PDSRX.US	PDSRX	20210305	26.08	26.08	26.08	26.08	0	25.5115
PDSYX.US	PDSYX	20210305	26.23	26.23	26.23	26.23	0	25.6107
PEBK.US	Peoples Bancorp of North Carolina Inc	20210305	25.97	26.97	25.41	26.69	23659	26.2017	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210305	32.46	33.34	30.5939	33.21	71864	32.0973	up	up	correct
PEGA.US	Pegasystems Inc	20210305	118.64	121.17	114.03	121.08	547625	120.9618	up	up	correct
PENN.US	Penn National Gaming Inc	20210305	112.48	112.69	95.38	108.23	6149888	108.23	down	down	correct
PEP.US	PepsiCo Inc	20210305	129.64	133.41	129.19	133.03	10186542	130.2857	up	up	correct
PERI.US	Perion Network Ltd	20210305	20.31	20.5843	15.3501	18.8	3863221	18.8	down	up	incorrect
PESI.US	Perma	20210305	7	7	6.61	6.93	28000	6.93	down	down	correct
PETQ.US	PetIQ Inc	20210305	33.32	33.628	32.14	33.54	242300	33.54	up	down	incorrect
PETS.US	PetMed Express Inc	20210305	32.85	33.83	31.27	33.78	555056	32.7672	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210305	9.51	10	9.01	10	1900	10	up	up	correct
PETZ.US	TDH Holdings Inc	20210305	2.45	2.61	2.22	2.55	233700	2.55	up	up	correct
PFALX.US	PFALX	20210305	9.41	9.41	9.41	9.41	0	9.0744
PFBC.US	Preferred Bank	20210305	62.09	63.32	61.2	63.21	78197	62.1178	up	up	correct
PFC.US	Premier Financial Corp	20210305	31.94	32.72	31.29	32.69	201607	31.8438	up	down	incorrect
PFDRU.US	Pathfinder Acquisition Corporation	20210305	10.126	10.23	10.05	10.11	57000	10.11	down	down	correct
PFFLX.US	PFFLX	20210305	9.41	9.41	9.41	9.41	0	9.0861
PFG.US	Principal Financial Group Inc	20210305	57.89	58.89	56.35	58.68	1957552	57.0744	up	up	correct
PFHD.US	Professional Holding Corp	20210305	18.16	18.88	17.98	18.73	33900	18.73	up	up	correct
PFIE.US	Profire Energy Inc	20210305	1.11	1.19	1.095	1.18	278800	1.18	up	up	correct
PFIN.US	P&F Industries Inc	20210305	6.25	6.64	6.14	6.14	8600	6.14	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210305	44.63	44.63	43.49	44.15	16463	43.0808	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210305	9.41	9.41	9.41	9.41	0	8.8698
PFLT.US	PennantPark Floating Rate Capital Ltd	20210305	12.06	12.06	11.5646	11.99	266316	11.1416	down	down	correct
PFMT.US	Performant Financial Corporation	20210305	1.32	1.34	1.17	1.23	350200	1.23	down	down	correct
PFSW.US	PFSweb Inc	20210305	7.05	7.4	6.79	7.29	107500	7.29	up	up	correct
PFX.US	Phenixfin Corporation	20210305	31.93	32.45	31.93	32.45	4794	32.45	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210305	25.225	25.25	25.15	25.15	5100	23.6765	down	down	correct
PGC.US	Peapack	20210305	29.21	29.645	28.92	29.32	60766	29.1901	up	up	correct
PGEN.US	Precigen Inc	20210305	8.42	8.48	7.55	8.45	1228317	8.45	up	up	correct
PGNY.US	Progyny Inc	20210305	41.43	43.86	38.61	43.53	1249000	43.53	up	down	incorrect
PGRWU.US	Progress Acquisition Corp	20210305	9.964	10.08	9.95	10.055	364600	10.055	up	up	correct
PHAR.US	Pharming Group NV	20210305	13.25	13.51	13.002	13.35	61700	13.35	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210305	3.6	3.68	3.4	3.58	240600	3.58	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210305	44.92	45.89	40.16	45.89	128600	45.89	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210305	4.1077	4.11	3.53	3.88	40258	3.88	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210305	10.02	10.05	9.86	10.01	594600	10.01	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20210305	10.4	10.42	10.26	10.36	16400	10.36	down	down	correct
PHICW.US	Population Health Investment Co. Inc	20210305	1.2	1.39	1.11	1.39	27000	1.39	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20210305	2.59	2.594	2.12	2.53	987700	2.53	down	up	incorrect
PHIOW.US	Phio Pharmaceuticals Corp	20210305	0.3	0.3	0.25	0.2864	12839	0.2864	down	down	correct
PHUN.US	Phunware Inc	20210305	1.391	1.391	1.14	1.31	4906300	1.31	down	down	correct
PHUNW.US	Phunware Inc	20210305	0.2901	0.3226	0.25	0.2701	31547	0.2701	down	up	incorrect
PHVS.US	Pharvaris N.V	20210305	34.06	34.62	28.14	28.75	139800	28.75	down	down	correct
PI.US	Impinj Inc	20210305	55.71	55.92	50.29	55.3	348600	55.3	down	down	correct
PIIVX.US	PIIVX	20210305	39.76	39.76	39.76	39.76	0	39.76
PINC.US	Premier Inc	20210305	32.9	34.04	32.49	33.81	531301	33.2673	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210305	2.52	2.58	2.31	2.57	314700	2.57	up	up	correct
PIXY.US	ShiftPixy Inc	20210305	2.57	2.7	2.35	2.67	369800	2.67	up	up	correct
PKBK.US	Parke Bancorp Inc	20210305	20.1	21.29	20.1	20.43	36907	19.9658	up	up	correct
PKOH.US	Park	20210305	38.58	39.6073	37.45	39.03	37607	38.498	up	up	correct
PLAB.US	Photronics Inc	20210305	11.7	11.82	11.36	11.78	467358	11.78	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210305	42.02	42.45	37.79	42.38	2919384	42.38	up	up	correct
PLBC.US	Plumas Bancorp	20210305	28.17	29.93	27.6101	29.17	28887	28.785	up	up	correct
PLBY.US	PLBY Group Inc	20210305	11.63	12.457	11.02	12.36	325500	12.36	up	down	incorrect
PLCE.US	The Children's Place Inc	20210305	76.007	76.71	70.75	75.58	473351	75.58	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210305	0.95	1.035	0.935	1.02	614700	1.02	up	up	correct
PLL.US	Piedmont Lithium Inc	20210305	63.06	64	48.3	55.5	2176900	55.5	down	down	correct
PLMR.US	Palomar Holdings Inc	20210305	77.01	77.04	70.21	75.9	278000	75.9	down	down	correct
PLPC.US	Preformed Line Products Company	20210305	76.86	76.86	62.0001	69.49	44533	68.6711	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210305	32.36	32.63	29	31.51	176116	31.51	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210305	25.9	25.98	22.2	25.68	270400	25.68	down	down	correct
PLTK.US	Playtika Holding Corp	20210305	29.21	29.23	26.9	28.09	1448900	28.09	down	down	correct
PLUG.US	Plug Power Inc	20210305	41.27	41.37	33.26	39.3	50229000	39.3	down	down	correct
PLUS.US	ePlus inc	20210305	98.26	99.28	96.29	99.21	54159	49.605	up	up	correct
PLXP.US	PLx Pharma Inc	20210305	7.01	8.27	6.89	8.15	625861	8.15	up	up	correct
PLXS.US	Plexus Corp	20210305	86.875	88.12	85.66	87.61	157021	87.61	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210305	7.36	7.37	6.4	6.85	2485000	6.85	down	down	correct
PMAAX.US	PMAAX	20210305	11.51	11.51	11.51	11.51	0	11.3675
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210305	0.0188	0.0221	0.0162	0.0221	6486	33.1517	up	up	correct
PMD.US	Psychemedics Corporation	20210305	7.13	7.4538	7.05	7.25	16464	7.1989	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20210305	1.01	1.06	0.94	1.02	1705900	1.02	up	up	correct
PMFLX.US	PMFLX	20210305	11.51	11.51	11.51	11.51	0	11.3321
PMGMU.US	Priveterra Acquisition Corp	20210305	9.963	10.1	9.963	10.1	84600	10.1	up	up	correct
PMIFX.US	PMIFX	20210305	9.78	9.78	9.78	9.78	0	9.184
PMTS.US	CPI Card Group Inc. Common Stock	20210305	10	10.2	9.43	10.2	40600	10.2	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210305	35.65	35.65	33.01	35.1	160600	35.1	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210305	11	11	11	11	0	11
PNFP.US	Pinnacle Financial Partners Inc	20210305	84.22	86.15	81.66	85.79	417487	85.293	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210305	27.25	27.25	27.17	27.2	7300	26.0069	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210305	5.75	5.77	5.55	5.77	465069	5.3638	up	up	correct
PNNTG.US	PNNTG	20210305	25.57	25.8	25.57	25.8	300	24.7708	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20210305	47.44	55.01	46.43	51.73	5000	51.73	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210305	12.58	13.9	12.1271	13.89	31272	13.89	up	up	correct
PNTG.US	The Pennant Group Inc	20210305	49.63	49.63	45.635	49.17	119300	49.17	down	down	correct
POAI.US	Predictive Oncology Inc	20210305	1.32	1.34	0.936	1.22	8366600	1.22	down	down	correct
PODD.US	Insulet Corporation	20210305	244.69	253.01	231.44	252	531372	252	up	up	correct
POLA.US	Polar Power Inc	20210305	10.83	10.91	7.97	9.56	975400	9.56	down	down	correct
POOL.US	Pool Corporation	20210305	324.753	330.83	313.92	330.22	301316	327.9961	up	up	correct
POPM.US	PopMail.com Inc	20210305	0.0002	0.0002	0.0002	0.0002	0	0.0002
POSH.US	Poshmark Inc	20210305	52.11	52.36	44.11	50	1380200	50	down	down	correct
POW.US	Powered Brands	20210305	9.89	9.9	9.682	9.682	17700	9.682	down	down	correct
POWI.US	Power Integrations Inc	20210305	85.25	85.45	80.44	83.12	848484	82.7675	down	down	correct
POWL.US	Powell Industries Inc	20210305	32.1	33.5	31.535	33.31	75154	32.4419	up	up	correct
POWRU.US	Powered Brands	20210305	10.03	10.28	10	10.09	87800	10.09	up	up	correct
POWRW.US	Powered Brands	20210305	1.1	1.35	1.09	1.25	16590	1.25	up	down	incorrect
POWW.US	AMMO Inc	20210305	6.57	6.91	5.18	6.91	3212800	6.91	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20210305	42.39	42.39	40.61	41.87	533529	40.8963	down	down	correct
PPBT.US	Purple Biotech Ltd	20210305	4.22	4.22	3.75	4.14	429800	4.14	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210305	24.06	24.32	23.63	24.27	766800	24.27	up	up	correct
PPD.US	PPD Inc	20210305	33.5	35.17	33.26	34.76	1553800	34.76	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210305	9.905	9.916	9.85	9.86	44480	9.86	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20210305	10.16	10.267	10.1	10.2	411400	10.2	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210305	0.78	0.99	0.7201	0.88	571486	0.88	up	up	correct
PPIH.US	Perma	20210305	6.96	7	6.77	6.94	7800	6.94	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20210305	5.3	5.4847	4.2501	4.85	311909	4.7295	down	down	correct
PPTA.US	Midas Gold Corp.	20210305	6.16	6.16	5.52	6	112200	6	down	down	correct
PRAA.US	PRA Group Inc	20210305	37.72	37.91	36.82	37.45	566437	37.45	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20210305	33.07	36.52	32.186	36.42	111700	36.42	up	up	correct
PRCH.US	Porch Group Inc	20210305	17.13	17.49	14.68	16.905	4992900	16.905	down	down	correct
PRDEX.US	PREDEX Funds	20210305	25.45	25.45	25.45	25.45	0	24.6472
PRDO.US	Perdoceo Education Corporation	20210305	11.55	11.85	11.16	11.81	705200	11.81	up	up	correct
PRFT.US	Perficient Inc	20210305	56.4	56.72	54.12	56.57	375608	56.57	up	up	correct
PRFX.US	PainReform Ltd	20210305	5.23	6.01	4.85	5.3	570600	5.3	up	up	correct
PRGS.US	Progress Software Corporation	20210305	43.04	43.74	42.135	43.62	277353	43.1363	up	up	correct
PRIM.US	Primoris Services Corporation	20210305	35.88	36.48	34.615	36.38	446891	36.0603	up	up	correct
PRIVX.US	Sharespost 100 Fund	20210305	39.44	39.44	39.44	39.44	0	39.44
PRLD.US	Prelude Therapeutics Incorporated	20210305	55.8	57.215	50.431	56.79	121900	56.79	up	up	correct
PRLVX.US	PRLVX	20210305	39.14	39.14	39.14	39.14	0	39.14
PROC.US	Procaps Group S.A. Ordinary Shares	20210305	10	10.08	10	10.08	181500	10.08	up	down	incorrect
PROF.US	Profound Medical Corp	20210305	22.35	22.35	21.47	22.27	177800	22.27	down	down	correct
PROG.US	Progenity Inc	20210305	4.1	4.135	3.6	3.99	529400	3.99	down	down	correct
PROV.US	Provident Financial Holdings Inc	20210305	16.85	17	16.2401	16.95	27179	16.5393	up	up	correct
PRPH.US	ProPhase Labs Inc	20210305	6.6	6.84	5.88	6.76	127888	6.4416	up	down	incorrect
PRPL.US	Purple Innovation Inc	20210305	25.81	32.54	25	31.18	9222200	31.18	up	down	incorrect
PRPO.US	Precipio Inc	20210305	2.21	2.22	1.91	2.18	743200	2.18	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210305	4.44	4.68	4.32	4.63	425200	4.63	up	up	correct
PRSR.US	Prospector Capital Corp	20210305	10.11	10.11	9.75	9.85	77503	9.85	down	down	correct
PRSRU.US	Prospector Capital Corp	20210305	10.36	10.5	10.2	10.3	139500	10.3	down	up	incorrect
PRSRW.US	Prospector Capital Corp	20210305	1.2	1.685	1.2	1.4	69874	1.4	up	up	correct
PRTA.US	Prothena Corporation plc	20210305	21.42	21.7	19.67	21.37	318114	21.37	down	down	correct
PRTC.US	PureTech Health plc	20210305	55	55	55	55	2200	55
PRTG.US	Portage Biotech Inc	20210305	30	35	28.556	32	20100	32	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20210305	7.22	7.22	6.64	6.8	141400	6.8	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20210305	7.15	7.16	6.44	7.1	623300	7.1	down	down	correct
PRTS.US	CarParts.com Inc	20210305	16.88	16.99	13.85	16.16	3607100	16.16	down	down	correct
PRVB.US	Provention Bio Inc	20210305	11.13	11.4	10.26	11.36	1146000	11.36	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210305	9.92	10.02	9.89	10	2545800	10	up	up	correct
PSEC.US	Prospect Capital Corporation	20210305	7.33	7.35	6.81	7.155	6490687	6.6573	down	down	correct
PSHG.US	Performance Shipping Inc	20210305	5.72	5.8	4.89	5.02	96000	5.02	down	down	correct
PSMT.US	PriceSmart Inc	20210305	92.84	94.99	90.41	94.82	159249	94.429	up	up	correct
PSNL.US	Personalis Inc	20210305	25.72	25.79	21.552	23.99	1980300	23.99	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210305	18.86	18.86	18.86	18.86	0	18.2492
PSTI.US	Pluristem Therapeutics Inc	20210305	5.28	5.3	4.3	4.99	1334300	4.99	down	down	correct
PSTV.US	Plus Therapeutics Inc	20210305	2.41	2.82	2.26	2.8	1130900	2.8	up	down	incorrect
PSTX.US	Poseida Therapeutics Inc	20210305	9.35	9.7199	8.25	8.63	1063240	8.63	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210305	1.18	1.25	0.98	1.2	944800	1.2	up	up	correct
PTC.US	PTC Inc	20210305	127.24	127.31	117.975	125.51	1154529	125.51	down	down	correct
PTCT.US	PTC Therapeutics Inc	20210305	58.61	60.24	56.3727	60.14	926818	60.14	up	up	correct
PTDEX.US	PREDEX	20210305	25.56	25.56	25.56	25.56	0	24.8008
PTE.US	PolarityTE Inc	20210305	1.306	1.31	1.12	1.29	5303502	1.29	down	down	correct
PTEN.US	Patterson	20210305	8.35	9.31	8.16	9.31	4170367	9.2389	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20210305	28.8	29.26	25.36	29.12	436400	29.12	up	up	correct
PTIC.US	PropTech Investment Corporation II	20210305	9.85	9.99	9.8	9.94	74700	9.94	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210305	10.09	10.55	10.051	10.24	29300	10.24	up	up	correct
PTICW.US	PropTech Investment Corporation II	20210305	1.03	1.35	0.81	1.3	53600	1.3	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20210305	6.51	6.51	6.51	6.51	7	6.51
PTMN.US	Portman Ridge Finance Corporation	20210305	20.6	20.7	19.9	20.2	72980	18.7742	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210305	4.88	4.91	4.79	4.9	5300	4.9	up	up	correct
PTON.US	Peloton Interactive Inc	20210305	105.15	107.74	94	105.13	14655700	105.13	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20210305	2.86	3.03	2.691	2.94	67300	2.94	up	down	incorrect
PTRA.US	Proterra Inc	20210305	16.4	16.75	13.85	16.61	4117884	16.61	up	up	correct
PTRAW.US	Proterra Inc	20210305	4.75	5	3.3	5	940200	5	up	up	correct
PTRS.US	Partners Bancorp	20210305	7.35	7.75	7.21	7.54	31951	7.4471	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210305	58	59.87	57.76	59.87	3772	29.935	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20210305	14.84	15.21	14.55	14.87	349400	14.5578	up	up	correct
PUBM.US	PubMatic Inc	20210305	51.25	51.4999	40.94	48.54	1105921	48.54	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20210305	10.08	10.35	10.05	10.27	87700	10.27	up	up	correct
PULM.US	Pulmatrix Inc	20210305	1.27	1.31	1.12	1.26	3569300	1.26	down	down	correct
PUYI.US	Puyi Inc	20210305	5.94	5.94	5.94	5.94	453	5.94
PVAC.US	Penn Virginia Corporation	20210305	16.83	18.74	16.52	18.58	1147400	18.58	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20210305	12.85	13.27	12.7389	13.24	63933	13.1496	up	up	correct
PWDEX.US	PREDEX	20210305	25.55	25.55	25.55	25.55	0	24.7911
PWFL.US	PowerFleet Inc	20210305	8.8	8.91	8.0801	8.69	425545	8.69	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210305	26.12	27.69	26.12	27.62	20098	26.2571	up	up	correct
PWP.US	Perella Weinberg Partners	20210305	10.13	10.4	10.12	10.21	91200	10.1006	up	up	correct
PXLW.US	Pixelworks Inc	20210305	3.28	3.37	3.04	3.35	918900	3.35	up	down	incorrect
PXS.US	Pyxis Tankers Inc	20210305	1.2	1.201	1.04	1.16	473000	1.16	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210305	21.9947	22	21.9947	22	268	20.4178	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20210305	0.325	0.377	0.31	0.31	27237	0.31	down	down	correct
PYPD.US	PolyPid Ltd	20210305	10.51	10.701	9.95	10.36	62700	10.36	down	down	correct
PYPL.US	PayPal Holdings Inc	20210305	243.12	243.748	223.09	239.05	16820400	239.05	down	up	incorrect
PYR.US	PyroGenesis Canada Inc	20210305	6.26	6.58	5.43	6.3492	264017	6.3492	up	up	correct
PZZA.US	Papa John's International Inc	20210305	83.24	83.24	78.41	82.67	616562	82.0354	down	down	correct
QADA.US	QAD Inc	20210305	66.29	71.31	65.77	71.09	69024	70.9611	up	up	correct
QCOM.US	QUALCOMM Incorporated	20210305	130.92	131.166	125.4	129.75	13292040	128.0089	down	down	correct
QCRH.US	QCR Holdings Inc	20210305	43.62	44.23	43.01	44.06	74968	43.8497	up	up	correct
QDEL.US	Quidel Corporation	20210305	148.6	152.76	138.2901	151.3	874697	151.3	up	up	correct
QFIN.US	360 DigiTech Inc	20210305	23.6717	23.6717	19	22.23	6542923	21.9299	down	down	correct
QH.US	Quhuo Limited	20210305	6.15	6.4	5.506	5.88	82400	5.88	down	down	correct
QIWI.US	QIWI plc	20210305	10.75	10.82	10.24	10.8	436117	9.5956	up	up	correct
QK.US	Q&K International Group Limited	20210305	2.389	2.49	2.13	2.48	100700	2.48	up	down	incorrect
QLGN.US	Qualigen Therapeutics Inc	20210305	2.96	2.98	2.562	2.88	1607800	2.88	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210305	4.63	4.7	4.2	4.63	171300	4.63
QLYS.US	Qualys Inc	20210305	92.88	97.06	90.88	96.89	791664	96.89	up	up	correct
QMCO.US	Quantum Corporation	20210305	8.45	8.64	7.9	8.52	496700	8.52	up	up	correct
QNST.US	QuinStreet Inc	20210305	23.03	23.22	21.76	23.12	263437	23.12	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210305	26.65	26.7502	26.05	26.49	160837	24.9091	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210305	2.87	3	2.86	2.99	28800	2.99	up	up	correct
QRTEA.US	Qurate Retail Inc	20210305	11.68	11.76	10.82	11.6	4470955	10.1963	down	down	correct
QRTEB.US	Qurate Retail Inc	20210305	11.51	11.51	11.2301	11.2301	694	9.9484	down	down	correct
QRTEP.US	Qurate Retail Inc	20210305	99.65	99.82	98.86	99.79	33400	94.3551	up	up	correct
QRVO.US	Qorvo Inc	20210305	168.43	171.85	160.06	171.42	1612059	171.42	up	up	correct
QS.US	WT	20210305	46.46	46.52	37.79	44.39	16592404	44.39	down	down	correct
QTNT.US	Quotient Limited	20210305	4	4.11	3.77	3.79	1573300	3.79	down	down	correct
QTRX.US	Quanterix Corporation	20210305	63.51	67.37	60.75	67.37	727200	67.37	up	down	incorrect
QTT.US	Qutoutiao Inc	20210305	2.88	3	2.295	2.46	13443144	24.6	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210305	8.225	8.45	6.35	7.55	172100	7.55	down	down	correct
QUIK.US	QuickLogic Corporation	20210305	6.33	7.16	5.95	6.91	403500	6.91	up	up	correct
QUMU.US	Qumu Corporation	20210305	7.68	8.41	7.06	8.07	104400	8.07	up	up	correct
QURE.US	uniQure N.V	20210305	33.01	33.1227	30.76	32.48	625333	32.48	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20210305	12.39	12.46	10.84	11.5	1264600	11.5	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210305	11.15	11.27	10.623	11.26	316200	11.26	up	up	correct
RAIL.US	FreightCar America Inc	20210305	3.07	3.1777	2.81	3.05	242929	3.05	down	down	correct
RAND.US	Rand Capital Corporation	20210305	17	17	16.1593	16.1593	3582	15.8753	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20210305	16.1	16.92	14.89	16.91	170600	16.91	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210305	120.84	120.84	110.66	118.5	525045	118.5	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210305	1.14	1.15	1	1.14	536300	1.14
RAVN.US	Raven Industries Inc	20210305	38.18	38.18	35.1	37.88	332311	37.88	down	down	correct
RBB.US	RBB Bancorp	20210305	20.88	20.99	19.9993	20.82	60480	20.4821	down	down	correct
RBBN.US	Ribbon Communications Inc	20210305	8.01	8.13	7.6	8.005	1225559	8.005	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20210305	43.73	44.52	42.66	43.93	41933	42.8403	up	up	correct
RBCN.US	Rubicon Technology Inc	20210305	9.9	10.69	9.67	9.67	7000	9.67	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20210305	10.25	10.34	10.25	10.29	16500	10.29	up	up	correct
RBNC.US	Reliant Bancorp Inc	20210305	24.08	24.58	23.54	24.46	52511	24.1694	up	up	correct
RCAT.US	Red Cat Holdings Inc	20210305	4.75	5.7	4.25	4.8	22078	4.8	up	up	correct
RCEL.US	AVITA Medical Inc	20210305	21.91	22.13	19	19.71	437479	19.71	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210305	9.96	10.1	9.95	10	78400	10	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210305	10.35	10.35	10.34	10.34	1100	10.34	down	down	correct
RCHGW.US	Recharge Acquisition Corp	20210305	0.9999	1.115	0.95	0.9801	109830	0.9801	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210305	10.84	10.84	10.84	10.84	0	10.1531
RCICX.US	Resource Credit Income Fund Class C	20210305	10.95	10.95	10.95	10.95	0	10.3372
RCII.US	Rent	20210305	54.79	55.3121	51.87	54.83	907726	53.5804	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210305	10.87	10.87	10.87	10.87	0	10.1827
RCILX.US	RCILX	20210305	10.83	10.83	10.83	10.83	0	10.1806
RCIWX.US	Resource Credit Income Fund Class W Shar	20210305	10.84	10.84	10.84	10.84	0	10.19
RCKT.US	Rocket Pharmaceuticals Inc	20210305	51.21	52.53	46.94	52.42	458000	52.42	up	up	correct
RCKY.US	Rocky Brands Inc	20210305	45.35	45.35	43.9573	44.67	125286	44.2304	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210305	10.05	10.123	10	10.12	563700	10.12	up	up	correct
RCM.US	R1 RCM Inc	20210305	25.43	25.7	23.18	25.22	2066922	25.22	down	up	incorrect
RCMT.US	RCM Technologies Inc	20210305	3.4	3.67	3.17	3.6	217500	3.6	up	up	correct
RCON.US	Recon Technology Ltd	20210305	2.2	2.38	2.14	2.36	724400	2.36	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210305	3.2	3.2	3.2	3.2	331	8
RDBX.US	Redbox Entertainment Inc	20210305	9.94	10.069	9.87	10.019	8600	10.019	up	up	correct
RDCM.US	RADCOM Ltd	20210305	9.78	9.88	9.69	9.79	18100	9.79	up	up	correct
RDFN.US	Redfin Corporation	20210305	67.44	67.44	58.09	62.07	4141400	62.07	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20210305	7.74	7.87	6.93	7.83	640456	7.83	up	up	correct
RDI.US	Reading International Inc	20210305	7.05	7.2	6.66	6.9	180100	6.9	down	up	incorrect
RDIB.US	Reading International Inc	20210305	20	20	20	20	125	20
RDNT.US	RadNet Inc	20210305	18.84	18.92	18.08	18.92	209150	18.92	up	up	correct
RDUS.US	Radius Health Inc	20210305	21.13	21.5	20.12	21.47	675198	21.47	up	down	incorrect
RDVT.US	Red Violet Inc	20210305	20.9	21.38	19.28	20.45	93000	20.45	down	down	correct
RDWR.US	Radware Ltd	20210305	25.05	26.11	25.0449	26.01	312177	26.01	up	up	correct
REAL.US	The RealReal Inc	20210305	22.67	22.68	19.63	22.01	3663000	22.01	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20210305	1.85	2.02	1.586	1.92	318093	1.92	up	up	correct
REDU.US	RISE Education Cayman Ltd	20210305	5.75	5.8	5.73	5.73	26500	5.73	down	down	correct
REE.US	REE Automotive Ltd.	20210305	10.25	10.74	10.03	10.6	742900	10.6	up	down	incorrect
REEAW.US	REE Automotive Equity Warrant	20210305	1.78	1.78	1.31	1.53	210100	1.53	down	down	correct
REED.US	Reed's Inc	20210305	0.99	1.04	0.9	1.01	475200	1.01	up	up	correct
REFR.US	Research Frontiers Incorporated	20210305	3.72	3.72	3.26	3.64	191000	3.64	down	down	correct
REG.US	Regency Centers Corporation	20210305	56.84	57.985	55.35	57.68	1303675	55.6172	up	up	correct
REGI.US	Renewable Energy Group Inc	20210305	74.8	76.435	65.41	76.27	1506422	76.27	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210305	451.58	463.83	449.3	461.57	1223527	461.57	up	up	correct
REKR.US	Rekor Systems Inc	20210305	12.8	13.44	11.13	13.27	1376100	13.27	up	up	correct
RELI.US	Reliance Global Group Inc	20210305	4.28	4.468	3.95	4.2	195756	4.2	down	down	correct
RELIW.US	Reliance Global Group Inc	20210305	0.92	0.9339	0.92	0.9339	1193	0.9339	up	up	correct
RELL.US	Richardson Electronics Ltd	20210305	6.11	6.34	5.75	6.32	109816	6.1901	up	down	incorrect
REPH.US	Recro Pharma Inc	20210305	3.6	3.67	2.98	3.275	865300	3.275	down	down	correct
REPL.US	Replimune Group Inc	20210305	32.7	35.47	32.14	35.31	723900	35.31	up	up	correct
RESN.US	Resonant Inc	20210305	4.21	4.3	3.7	4.17	2612500	4.17	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20210305	125.4	128.05	118	126.92	234100	126.92	up	up	correct
RETO.US	ReTo Eco	20210305	1.93	2.02	1.46	1.74	6241400	1.74	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210305	27.45	28.07	27.3	27.97	594700	27.3368	up	up	correct
RFIL.US	RF Industries Ltd	20210305	5.87	6	5.61	5.79	42800	5.79	down	down	correct
RGCO.US	RGC Resources Inc	20210305	23.38	23.55	23.0401	23.3	17575	22.7488	down	down	correct
RGEN.US	Repligen Corporation	20210305	183.21	187.6557	173.0913	186.19	572966	186.19	up	up	correct
RGLD.US	Royal Gold Inc	20210305	103.46	104.855	101.86	104.74	333276	103.8452	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20210305	1.11	1.3	1	1.3	2053600	1.3	up	up	correct
RGNX.US	REGENXBIO Inc	20210305	40.01	40.045	36.43	39.93	421500	39.93	down	down	correct
RGP.US	Resources Connection Inc	20210305	13.52	13.92	13.49	13.87	202200	13.5121	up	up	correct
RIBT.US	RiceBran Technologies	20210305	0.86	0.9139	0.75	0.9124	745092	0.9124	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20210305	65.92	65.9899	58.78	65.2	136768	65.0449	down	down	correct
RIDE.US	Lordstown Motors Corp	20210305	18.07	18.088	14.9	16.77	10060200	16.77	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210305	3.63	3.85	3.2	3.84	6050900	3.84	up	up	correct
RILY.US	B. Riley Financial Inc	20210305	62.84	63.24	55.05	56.65	768244	52.3675	down	up	incorrect
RILYM.US	RILYM	20210305	25.3	25.541	25.28	25.4	31400	24.2445	up	up	correct
RILYN.US	B. Riley Financial Inc	20210305	26.02	26.13	25.8	26.1	10700	24.9086	up	up	correct
RILYP.US	B. Riley Financial Inc	20210305	26.65	26.9	26.344	26.75	21000	25.4945	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210305	25.6	25.6	25.3	25.4	18900	24.2919	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20210305	44.99	45.25	34.25	40.3	27559900	40.3	down	down	correct
RIVE.US	Riverview Financial Corporation	20210305	9.6	9.7	9.6	9.7	6700	9.7	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210305	2.86	2.87	2.4	2.69	1021100	2.69	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210305	39.2	39.2	33.56	37.39	1200000	37.39	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210305	33.71	34.32	31.56	34.23	81053	34.23	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210305	13.76	14.18	13.71	13.84	26900	13.1811	up	up	correct
RMBL.US	RumbleON Inc	20210305	33.91	33.91	28.5	31.74	49200	31.74	down	up	incorrect
RMBS.US	Rambus Inc	20210305	19.72	19.855	18.68	19.64	1425655	19.64	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210305	4.56	4.94	4.55	4.94	31800	4.94	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210305	10.09	10.33	10.07	10.32	592600	10.32	up	up	correct
RMNI.US	Rimini Street Inc	20210305	9.98	10	7.83	8.09	2449400	8.09	down	down	correct
RMR.US	The RMR Group Inc	20210305	42.11	42.52	41.63	42.33	85924	35.1721	up	up	correct
RMRM.US	RMR Mortgage Trust	20210305	12.18	12.18	11.98	12	25600	11.544	down	down	correct
RMTI.US	Rockwell Medical Inc	20210305	1.26	1.28	1.12	1.24	1915400	1.24	down	down	correct
RNA.US	Avidity Biosciences Inc	20210305	23.81	24.255	21.345	22.96	530905	22.96	down	down	correct
RNDB.US	Randolph Bancorp Inc	20210305	20.6	20.6	20.32	20.34	11267	20.2231	down	down	correct
RNLX.US	Renalytix Plc	20210305	25.62	27.9	25.1	26.54	303700	26.54	up	down	incorrect
RNST.US	Renasant Corporation	20210305	41.85	42.31	40.65	42.08	333458	41.1292	up	up	correct
RNW.US	Renew Energy Global PLC	20210305	10.19	10.51	10.1	10.51	1211200	10.51	up	up	correct
RNWK.US	RealNetworks Inc	20210305	4.35	4.38	3.41	3.78	1848800	3.78	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210305	1.4	1.5	1.22	1.48	442900	1.48	up	up	correct
ROAD.US	Construction Partners Inc	20210305	29.14	29.68	27.25	28.71	284900	28.71	down	up	incorrect
ROCC.US	Ranger Oil Corporation	20210305	10.05	10.24	9.93	10.17	365000	10.17	up	up	correct
ROCK.US	Gibraltar Industries Inc	20210305	81.82	82.74	78.79	81.42	217500	81.42	down	down	correct
ROCRU.US	Roth CH Acquisition III Co	20210305	10.08	10.08	9.98	10.079	202100	10.079	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210305	16.3	16.33	15.67	16.27	736325	15.8109	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210305	9.98	10.09	9.9	9.92	325200	9.92	down	down	correct
ROKU.US	Roku Inc	20210305	358.5	361.91	322.43	353.54	7946400	353.54	down	down	correct
ROLL.US	RBC Bearings Incorporated	20210305	194.22	195.71	187.94	194.83	167128	194.83	up	up	correct
ROOT.US	Root Inc	20210305	13.4	13.46	11.85	12.95	2280638	12.95	down	down	correct
ROST.US	Ross Stores Inc	20210305	113.79	113.95	109.56	113.13	3789548	112.0329	down	up	incorrect
ROVR.US	Rover Group Inc	20210305	10.04	10.17	9.9	10.02	1080443	10.02	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20210305	23.84	24.18	21.62	22.96	1939600	22.96	down	down	correct
RPD.US	Rapid7 Inc	20210305	80.4	80.47	76.34	77.78	822000	77.78	down	down	correct
RPRX.US	Royalty Pharma plc	20210305	42.92	42.92	39.63	42.54	3439579	42.0111	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210305	27.26	29.43	24.25	27.25	250800	27.25	down	down	correct
RRBI.US	Red River Bancshares Inc	20210305	56	59.66	55	59.2	22600	58.8941	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20210305	34.97	36.71	31.13	36.21	567940	36.21	up	up	correct
RRR.US	Red Rock Resorts Inc	20210305	31.09	31.09	28.39	30.75	839447	28.9308	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20210305	5.2	5.334	5.1	5.334	1606	5.334	up	up	correct
RSSS.US	Research Solutions Inc	20210305	1.99	2.07	1.9	2.05	174900	2.05	up	down	incorrect
RSVR.US	Reservoir Media Inc	20210305	10.05	10.24	9.93	10.17	368500	10.17	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20210305	1.81	1.81	1.23	1.45	138800	1.45	down	down	correct
RTLR.US	Rattler Midstream LP	20210305	10.76	11.16	10.23	10.95	338600	10.2849	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20210305	10.28	15.18	10.09	12.56	2993984	12.56	up	up	correct
RUN.US	Sunrun Inc	20210305	54.48	54.48	46.88	52.47	8658200	52.47	down	down	correct
RUSHA.US	Rush Enterprises Inc	20210305	44.19	45.48	43.43	45.45	245393	44.9367	up	up	correct
RUSHB.US	Rush Enterprises Inc	20210305	39.59	41.09	39.14	41.09	14431	40.5991	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210305	22.71	24.26	21.815	24.01	658645	24.01	up	up	correct
RVMD.US	Revolution Medicines Inc	20210305	43.49	45.58	40.29	45.5	606100	45.5	up	up	correct
RVNC.US	Revance Therapeutics Inc	20210305	25.18	26.36	23.92	26.29	514134	26.29	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210305	8.05	8.1	7.65	7.83	39400	7.83	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210305	0.55	0.5503	0.522	0.522	28410	0.522	down	down	correct
RVSB.US	Riverview Bancorp Inc	20210305	7.31	7.6	7.25	7.36	139936	7.2012	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20210305	2.81	2.9	2.33	2.71	3349200	2.71	down	down	correct
RXRAU.US	RXR Acquisition Corp	20210305	9.95	10.15	9.9	10	2129500	10	up	up	correct
RXT.US	Rackspace Technology Inc	20210305	20.18	20.6	19.05	20.04	1732256	20.04	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20210305	108.65	109.25	102.66	107.02	375742	107.02	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210305	25.57	26.15	24.85	25.98	553700	25.98	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20210305	27.98	28.18	27.81	28.09	14526	27.0408	up	up	correct
RZLT.US	Rezolute Inc	20210305	9.54	10.29	8.8101	9.0027	3261	9.0027	down	down	correct
SABR.US	Sabre Corporation	20210305	15.5	15.74	14.12	15.05	13302280	15.05	down	down	correct
SABRP.US	Sabre Corporation	20210305	197.18	197.57	181.01	187.38	107000	181.0595	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20210305	9.91	9.92	9.89	9.92	42500	9.92	up	up	correct
SAFM.US	Sanderson Farms Inc	20210305	161.57	162.45	158.61	161.02	273271	159.8344	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20210305	82.83	84.6	82.33	83.35	113013	80.6329	up	up	correct
SAGE.US	Sage Therapeutics Inc	20210305	71	77.17	68.23	76.98	641343	76.98	up	down	incorrect
SAIA.US	Saia Inc	20210305	212.17	213.63	200.675	205.24	366960	205.24	down	down	correct
SAL.US	Salisbury Bancorp Inc	20210305	43.505	45	43.505	44.6	13022	43.7903	up	up	correct
SALM.US	Salem Media Group Inc	20210305	2.82	2.85	2.37	2.7	1063300	2.7	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210305	14.94	15	14.05	15	53508	14.3936	up	up	correct
SANA.US	Sana Biotechnology Inc	20210305	23.49	25.16	21.22	23.9	820727	23.9	up	down	incorrect
SANM.US	Sanmina Corporation	20210305	37.6	38.19	37.07	38.12	507606	38.12	up	up	correct
SANW.US	S&W Seed Company	20210305	3.58	3.62	3.37	3.46	108500	3.46	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210305	39.61	40.28	39.02	40.09	174830	39.2785	up	up	correct
SATS.US	EchoStar Corporation	20210305	26.8	27.08	25.7	26.64	709768	26.64	down	down	correct
SAVA.US	Cassava Sciences Inc	20210305	45.26	45.46	35.62	43.41	4060400	43.41	down	down	correct
SBAC.US	SBA Communications Corporation	20210305	237.1	244.01	232.88	242.19	1214710	240.332	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210305	37.85	38.21	36.55	38.12	398109	37.6752	up	down	incorrect
SBEAU.US	SilverBox Engaged Merger Corp I	20210305	10.03	10.09	9.98	10.03	651100	10.03
SBET.US	Sharplink Gaming Ltd	20210305	2.21	2.32	1.76	2.1	178800	2.1	down	down	correct
SBFG.US	SB Financial Group Inc	20210305	19.81	19.97	19.16	19.44	36461	19.0903	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210305	36.27	36.58	35.24	36.41	672796	35.4605	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20210305	13.96	14	12.74	13.6	1412225	11.8447	down	down	correct
SBNY.US	Signature Bank	20210305	222.04	224.955	206	222.62	957836	221.1738	up	up	correct
SBNYP.US	Signature Bank	20210305	25.33	25.36	25.02	25.13	80900	23.8913	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20210305	17.71	18.23	17.52	18.11	2392906	17.1228	up	up	correct
SBSI.US	Southside Bancshares Inc	20210305	37.87	38.61	37.42	38.49	257705	37.5188	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210305	5.255	5.604	5.255	5.47	48400	5.47	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20210305	46.65	46.65	38.44	44.03	342900	44.03	down	up	incorrect
SBUX.US	Starbucks Corporation	20210305	106.06	106.06	102.75	105.2	5559905	103.9298	down	down	correct
SCHL.US	Scholastic Corporation	20210305	29.61	29.8	28.7	29.55	235188	29.1503	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20210305	37.92	39.09	36.88	38.99	244819	38.525	up	up	correct
SCKT.US	Socket Mobile Inc	20210305	8.28	8.38	6.88	7.7	595400	7.7	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210305	10.05	10.17	10.04	10.17	157600	10.17	up	down	incorrect
SCOA.US	Scion Tech Growth I	20210305	9.95	10.02	9.86	9.96	1039700	9.96	up	up	correct
SCOAU.US	Scion Tech Growth I	20210305	10.22	10.377	10.19	10.22	284800	10.22
SCOAW.US	Scion Tech Growth I	20210305	0.93	1.298	0.9	1.04	246682	1.04	up	down	incorrect
SCOBU.US	ScION Tech Growth II	20210305	10.25	10.417	10	10.19	192600	10.19	down	down	correct
SCOR.US	comScore Inc	20210305	3.3	3.44	2.91	2.93	2061900	2.93	down	down	correct
SCPH.US	scPharmaceuticals Inc	20210305	7.17	7.425	6.43	7.28	177100	7.28	up	up	correct
SCPL.US	SciPlay Corporation	20210305	15.94	16.97	14.65	15.91	1384500	15.91	down	down	correct
SCPS.US	Scopus BioPharma Inc	20210305	8.27	8.42	7.2	8.14	106500	8.14	down	down	correct
SCR.US	Score Media and Gaming Inc	20210305	23.3	23.4325	18.9	22.8	858942	22.8	down	down	correct
SCSC.US	ScanSource Inc	20210305	30.34	31.52	29.74	31.33	123300	31.33	up	up	correct
SCVL.US	Shoe Carnival Inc	20210305	49.86	51.31	48.41	51.03	190556	25.3531	up	up	correct
SCVX.US	UN	20210305	10.05	10.4	9.867	10.25	774240	10.25	up	up	correct
SCWX.US	SecureWorks Corp	20210305	14.41	15.12	13.9	15.07	136800	15.07	up	up	correct
SCYX.US	SCYNEXIS Inc	20210305	8.66	8.66	7.35	8.13	488869	8.13	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210305	10.06	10.26	10	10.25	220300	10.25	up	up	correct
SDC.US	SmileDirectClub Inc	20210305	10.05	10.51	9.02	10.09	18655400	10.09	up	up	correct
SDGR.US	Schrödinger Inc	20210305	74.96	75.8	62.56	69.54	3568000	69.54	down	down	correct
SDH.US	Global Internet of People Inc	20210305	3.35	3.58	3.12	3.335	57900	3.335	down	down	correct
SEAC.US	SeaChange International Inc	20210305	1.02	1.08	0.95	1.08	1255600	1.08	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210305	10.08	10.14	9.91	10	429841	10	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20210305	1.18	1.32	1.03	1.28	256102	1.198	up	up	correct
SECO.US	Secoo Holding Limited	20210305	2.76	2.8	2.68	2.75	203200	2.75	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210305	267.1514	267.1514	230.08	249.43	1582054	249.43	down	down	correct
SEED.US	Origin Agritech Limited	20210305	19.83	21.13	18.27	21.13	202000	21.13	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20210305	2.75	2.79	2.17	2.6	3236900	2.6	down	down	correct
SEER.US	Seer Inc	20210305	51.11	51.57	40.51	43.29	1206613	43.29	down	down	correct
SEIC.US	SEI Investments Company	20210305	56.86	58.84	56.28	58.65	538880	57.916	up	up	correct
SELB.US	Selecta Biosciences Inc	20210305	3.84	3.855	3.422	3.79	1728400	3.79	down	down	correct
SELF.US	Global Self Storage Inc	20210305	4.6	4.68	4.3201	4.53	34407	4.3182	down	down	correct
SENEA.US	Seneca Foods Corporation	20210305	55.34	58.18	54.93	57.29	91700	57.29	up	up	correct
SENEB.US	Seneca Foods Corporation	20210305	57.2	57.5	57.2	57.5	1000	57.5	up	up	correct
SESN.US	Sesen Bio Inc	20210305	2.41	2.43	2.06	2.42	5848300	2.42	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20210305	37.5639	37.5639	37.5639	37.5639	59	37.1035
SFBS.US	ServisFirst Bancshares Inc	20210305	52.97	54.84	52.67	54.47	316447	54	up	up	correct
SFET.US	Safe	20210305	1.38	1.4	1.2	1.33	1511300	1.33	down	up	incorrect
SFIX.US	Stitch Fix Inc	20210305	70.171	73.2	62.7	73	3303200	73	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20210305	23.96	24.19	23.46	23.62	3025127	23.62	down	down	correct
SFNC.US	Simmons First National Corporation	20210305	30.51	31.68	30.295	31.54	620463	30.7956	up	up	correct
SFST.US	Southern First Bancshares Inc	20210305	46.83	47.83	46.16	47.1	50700	47.1	up	up	correct
SFT.US	Shift Technologies Inc	20210305	8.29	8.3	7.31	8.01	2659468	8.01	down	down	correct
SGA.US	Saga Communications Inc	20210305	22.48	23	22.48	23	7470	22.0671	up	up	correct
SGBX.US	SG Blocks Inc	20210305	4.95	4.95	4.15	4.64	450300	4.64	down	down	correct
SGC.US	Superior Group of Companies Inc	20210305	24.29	25.145	23.5361	24.94	39746	24.5825	up	down	incorrect
SGEN.US	Seagen Inc	20210305	146	150.275	141.5	149.35	1818061	149.35	up	up	correct
SGH.US	SMART Global Holdings Inc	20210305	44.16	44.99	42.1	44.68	303200	44.68	up	up	correct
SGLB.US	Sigma Labs Inc	20210305	3.12	3.16	2.75	3.13	175165	3.13	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210305	0.4	0.4002	0.35	0.3792	26358	0.3792	down	down	correct
SGMA.US	SigmaTron International Inc	20210305	5.3	5.59	5.17	5.5	27100	5.5	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210305	3.844	3.856	3.705	3.81	4100	3.81	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20210305	11.25	11.39	10.51	11.36	1845948	11.36	up	up	correct
SGMS.US	Scientific Games Corporation	20210305	47.17	47.59	41.0301	46.29	1137277	46.29	down	down	correct
SGOC.US	SGOCO Group Ltd	20210305	1.72	1.8	1.57	1.7	309600	1.7	down	down	correct
SGRP.US	SPAR Group Inc	20210305	1.5	1.54	1.45	1.52	113500	1.52	up	up	correct
SGRY.US	Surgery Partners Inc	20210305	38.08	38.86	35.65	38.49	438700	38.49	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20210305	22.58	24.84	19.11	23.18	217100	23.18	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210305	10.01	10.11	10	10.04	347200	10.04	up	up	correct
SHBI.US	Shore Bancshares Inc	20210305	15.5	15.82	15.16	15.7	306095	15.3896	up	up	correct
SHC.US	Sotera Health Company	20210305	25.82	26.79	24.83	26.68	853100	26.68	up	up	correct
SHCR.US	Sharecare Inc	20210305	10.1402	10.38	9.92	10.18	1388793	10.18	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20210305	45.46	48	44.66	47.93	326802	30.0855	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210305	1.07	1.11	0.86	1.1	20872680	1.1	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210305	0.0986	0.0991	0.08	0.09	237388	0.09	down	up	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20210305	0.12	0.1298	0.1004	0.1011	99445	0.1011	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20210305	32.61	33.45	29.52	32.2	1461100	32.2	down	down	correct
SHOO.US	Steven Madden Ltd	20210305	34.67	35.75	33.56	35.63	758802	35.1251	up	down	incorrect
SHPW.US	WT	20210305	0.78	1.25	0.6865	1.05	87627	1.05	up	up	correct
SHYF.US	The Shyft Group Inc	20210305	32.85	33.4	31.07	33.24	199858	33.1832	up	up	correct
SIBN.US	SI	20210305	29.55	29.85	27.39	29.45	210600	29.45	down	down	correct
SIEB.US	Siebert Financial Corp	20210305	4.08	4.22	3.85	4.14	212742	4.14	up	up	correct
SIEN.US	Sientra Inc	20210305	7.18	7.24	6.61	7.12	1589601	7.12	down	up	incorrect
SIFY.US	Sify Technologies Limited	20210305	3.5	5.25	3.1	3.94	31060200	3.94	up	up	correct
SIGA.US	SIGA Technologies Inc	20210305	6.65	6.82	6.52	6.65	415400	6.65
SIGI.US	Selective Insurance Group Inc	20210305	69.43	71.32	67.15	71.24	269260	70.5387	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20210305	23.96	24.13	23.9	24.03	22000	23.2236	up	up	correct
SILC.US	Silicom Ltd	20210305	47.66	48.89	44.81	48.57	91200	48.57	up	up	correct
SILK.US	Silk Road Medical Inc	20210305	53.103	53.32	48.905	52.98	573900	52.98	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210305	58.61	59.18	56.06	58.69	429884	57.7047	up	up	correct
SINO.US	Sino	20210305	5.01	5.08	4.01	4.63	1729000	4.63	down	down	correct
SINT.US	Sintx Technologies Inc	20210305	1.72	1.93	1.51	1.88	2114900	1.88	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20210305	2.565	2.59	2.17	2.51	1965100	2.51	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210305	5.81	5.92	5.76	5.89	30028319	5.8425	up	up	correct
SISI.US	Shineco Inc	20210305	3.2413	3.34	3.04	3.34	69852	3.34	up	up	correct
SITM.US	SiTime Corporation	20210305	92.47	97.86	82.62	96.42	590500	96.42	up	down	incorrect
SIVB.US	SVB Financial Group	20210305	514.4041	514.4041	470.87	507.88	466792	507.88	down	up	incorrect
SIVBP.US	SVB Financial Group	20210305	26.015	26.22	25.95	26.02	20900	25.0833	up	up	correct
SJ.US	Scienjoy Holding Corporation	20210305	11.02	11.4	10.15	10.26	8294	10.26	down	down	correct
SKIN.US	The Beauty Health Company	20210305	10.35	10.53	10.03	10.46	810400	10.46	up	up	correct
SKINW.US	The Beauty Health Company	20210305	2.0101	2.2369	1.9	2.12	91044	2.12	up	up	correct
SKYW.US	SkyWest Inc	20210305	55.52	55.52	50.78	55.33	443300	55.33	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210305	143.81	146.04	137.5606	145.98	488340	145.98	up	up	correct
SLAMU.US	Slam Corp	20210305	10.1	10.22	10	10.21	897700	10.21	up	up	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210305	10.01	10.19	9.97	10.12	489800	10.12	up	up	correct
SLDB.US	Solid Biosciences Inc	20210305	9.02	9.41	8.3	9.4	866400	9.4	up	up	correct
SLGG.US	Super League Gaming Inc	20210305	6.89	7.59	5.12	5.9	34988400	5.9	down	down	correct
SLGL.US	Sol	20210305	8.95	9.096	8.37	9	31800	9	up	up	correct
SLGN.US	Silgan Holdings Inc	20210305	39.13	40.473	38.92	40.38	571194	39.8529	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210305	1.0771	1.11	0.8704	1.08	956978	5.4	up	up	correct
SLM.US	SLM Corporation	20210305	16	16.17	15.87	16.12	7481679	15.9711	up	up	correct
SLMBP.US	SLM Corporation	20210305	54.68	55.75	54.56	55.75	1242	54.4604	up	up	correct
SLN.US	Silence Therapeutics plc	20210305	23.84	23.85	23	23	900	23	down	down	correct
SLNG.US	Stabilis Solutions Inc	20210305	4.55	5.02	4.01	5.02	2000	5.02	up	up	correct
SLNH.US	Soluna Holdings Inc	20210305	6.81	6.98	5.12	6.67	105300	6.67	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210305	2.69	2.72	2.57	2.69	534100	2.69
SLP.US	Simulations Plus Inc	20210305	62.97	67	61.57	66.46	404320	66.3165	up	up	correct
SLRC.US	SLR Investment Corp	20210305	19	19.1	18.64	18.99	227414	17.4208	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210305	1.37	1.404	1.17	1.28	2642900	1.28	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20210305	8.13	8.19	7.02	7.89	512100	7.89	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210305	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210305	38.95	39.15	38.4605	39.1	31425	38.6577	up	up	correct
SMBK.US	SmartFinancial Inc	20210305	22.21	22.61	21.87	22.48	50394	22.3179	up	up	correct
SMCI.US	Super Micro Computer Inc	20210305	33.11	34.07	32.26	33.91	330865	33.91	up	down	incorrect
SMED.US	Sharps Compliance Corp	20210305	12.74	13.2	12.03	13.03	229342	13.03	up	up	correct
SMFR.US	Sema4 Holdings Corp	20210305	16.03	16.58	13.67	16.41	3415200	16.41	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210305	5.47	6.1	4.6609	5.96	548189	5.96	up	up	correct
SMID.US	Smith	20210305	11.54	12.4	11.05	12.08	14600	12.08	up	up	correct
SMIT.US	Schmitt Industries Inc	20210305	5.65	6.29	5.65	6.06	15600	6.06	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20210305	100.5	104.8	84.03	97.02	94200	97.02	down	down	correct
SMMF.US	Summit Financial Group Inc	20210305	24.58	25	24.48	25	29433	24.3111	up	up	correct
SMMT.US	Summit Therapeutics Inc	20210305	5.61	5.85	5.04	5.67	218387	5.67	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20210305	29.04	30.43	28.01	30.33	571400	30.33	up	up	correct
SMSI.US	Smith Micro Software Inc	20210305	6.73	6.79	6.43	6.65	265300	6.65	down	down	correct
SMTC.US	Semtech Corporation	20210305	67.48	68.505	64.36	68	452539	68	up	up	correct
SMTI.US	Sanara MedTech Inc	20210305	29.69	29.85	26.39	28.75	47748	28.75	down	down	correct
SNAX.US	Stryve Foods Inc	20210305	10.29	10.3499	10.125	10.2	54141	10.2	down	down	correct
SNBR.US	Sleep Number Corporation	20210305	123.63	131.41	117.5	131.23	909764	131.23	up	up	correct
SNCE.US	Science 37 Holdings Inc	20210305	10.676	10.8	10.5	10.57	36000	10.57	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20210305	3.99	4.01	3.54	3.92	719000	3.92	down	down	correct
SND.US	Smart Sand Inc	20210305	2.9	2.99	2.56	2.84	757300	2.84	down	down	correct
SNDL.US	Sundial Growers Inc	20210305	1.18	1.18	0.925	1.135	318983700	1.135	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20210305	22.81	24.23	21.71	23.58	1477700	23.58	up	up	correct
SNES.US	SenesTech Inc	20210305	1.51	1.58	1.3	1.553	824100	1.553	up	down	incorrect
SNEX.US	StoneX Group Inc	20210305	61.51	61.74	60.37	61.67	69000	61.67	up	up	correct
SNFCA.US	Security National Financial Corporation	20210305	9.23	9.47	9.01	9.43	37683	8.981	up	up	correct
SNGX.US	Soligenix Inc	20210305	1.61	1.66	1.38	1.53	4525200	1.53	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210305	0.42	0.42	0.26	0.349	27533	0.349	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20210305	6.78	7.3	6.65	7.15	47900	7.15	up	up	correct
SNPS.US	Synopsys Inc	20210305	230.1	231.63	217.8154	227.8	1602874	227.8	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210305	7.2	8	6.2	7.2	20878	7.2
SNRH.US	Senior Connect Acquisition Corp. I	20210305	9.95	10.1	9.95	10.09	147900	10.09	up	down	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20210305	10.37	10.65	10.33	10.6	23100	10.6	up	up	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210305	0.91	1.09	0.851	1.08	25909	1.08	up	down	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20210305	14.94	15.35	13	15.05	277600	15.05	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20210305	4.5899	4.5899	4.32	4.48	28634	3.0646	down	up	incorrect
SNY.US	Sanofi	20210305	46.2	46.6499	46.01	46.59	3172319	44.8944	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20210305	16.41	17.88	13.14	17.72	18226605	17.72	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210305	5.61	5.87	4.29	5.79	1160358	5.79	up	up	correct
SOHO.US	Sotherly Hotels Inc	20210305	3.64	3.64	3.34	3.5	103100	3.5	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210305	18.5	18.5	17.37	18	5200	18	down	down	correct
SOHON.US	Sotherly Hotels Inc	20210305	19	19.02	18.2	18.346	4400	18.346	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210305	18.245	18.245	16.8	17.595	6300	17.595	down	up	incorrect
SOHU.US	Sohu.com Limited	20210305	17.82	18.38	16.81	18.37	539935	18.37	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210305	5.32	5.33	4.34	5.05	13368900	5.05	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210305	3.46	3.46	2.68	3.0851	54897	3.0851	down	up	incorrect
SOLY.US	Soliton Inc	20210305	12.5	12.88	10.82	12.88	519800	12.88	up	up	correct
SONM.US	Sonim Technologies Inc	20210305	0.898	0.96	0.81	0.94	161816	9.4	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210305	2.11	2.11	1.81	2.03	1163300	2.03	down	up	incorrect
SONO.US	Sonos Inc	20210305	37.37	38.1	34.49	37.8	4218900	37.8	up	up	correct
SOTK.US	Sono	20210305	4.64	4.64	4.15	4.64	6200	4.64
SP.US	SP Plus Corporation	20210305	35.39	35.56	33.89	35.47	179627	35.47	up	up	correct
SPCB.US	SuperCom Ltd	20210305	1.22	1.22	1	1.14	2461200	1.14	down	down	correct
SPFI.US	South Plains Financial Inc	20210305	21.7	23	21.7	22.95	38600	22.7156	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210305	7.578	7.578	6.2	6.81	1319000	6.81	down	up	incorrect
SPKE.US	Spark Energy Inc	20210305	17.9	18.2567	17.6797	17.95	6757	17.6586	up	up	correct
SPLK.US	Splunk Inc	20210305	141.25	141.44	133.14	136.77	4702370	136.77	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210305	18.3	18.3	17.02	17.87	133100	17.87	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210305	31.02	31.46	29.58	31.38	135237	31.0254	up	up	correct
SPOK.US	Spok Holdings Inc	20210305	10.64	11.01	10.43	11	95993	10.4652	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210305	3.2	3.3	2.95	3.29	2585800	3.29	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210305	18.17	18.52	17.31	18.28	21900	18.28	up	up	correct
SPRO.US	Spero Therapeutics Inc	20210305	16.08	16.39	14.82	16.34	228600	16.34	up	up	correct
SPSC.US	SPS Commerce Inc	20210305	98.42	103.76	97.49	103.29	398432	103.29	up	up	correct
SPT.US	Sprout Social Inc	20210305	58.3	58.3	51.6	56.35	1390800	56.35	down	down	correct
SPTKU.US	SportsTek Acquisition Corp	20210305	9.98	10.09	9.98	10.07	216600	10.07	up	up	correct
SPTN.US	SpartanNash Company	20210305	19.2	19.78	18.84	19.435	573820	18.7367	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210305	16.86	17.12	16.725	16.98	1031884	16.98	up	up	correct
SPWR.US	SunPower Corporation	20210305	32	32	27.385	30.68	6446824	30.68	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210305	16.47	16.66	15.2	16.37	25700	16.37	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210305	16.47	16.66	15.2	16.37	25700	16.37	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20210305	3.54	3.99	3.397	3.68	212500	3.3165	up	up	correct
SRAX.US	SRAX Inc	20210305	4.13	4.13	3.25	3.87	591600	3.87	down	down	correct
SRCE.US	1st Source Corporation	20210305	46.6	47.93	46.29	47.85	102666	46.9232	up	down	incorrect
SRCL.US	Stericycle Inc	20210305	66.98	68.09	66.155	67.98	258740	67.98	up	down	incorrect
SRDX.US	Surmodics Inc	20210305	54.17	55	53.69	54.99	62500	54.99	up	up	correct
SREV.US	ServiceSource International Inc	20210305	1.51	1.6	1.4	1.59	719700	1.59	up	up	correct
SRGA.US	Surgalign Holdings Inc	20210305	2.39	2.39	2.02	2.28	1757200	2.28	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20210305	8.94	8.94	7.92	8.88	16434933	8.88	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20210305	83	85.49	78.31	84.79	1776900	84.79	up	up	correct
SRRA.US	Sierra Oncology Inc	20210305	14.78	15.19	14.54	14.84	22000	14.84	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210305	39.35	39.35	39.35	39.35	0	39.35
SRRK.US	Scholar Rock Holding Corporation	20210305	50.95	54.005	48.05	53.53	184400	53.53	up	down	incorrect
SRSA.US	Sarissa Capital Acquisition Corp	20210305	9.95	10.46	9.92	10.45	46600	10.45	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210305	10.64	10.64	10.64	10.64	1000	10.64
SRSAW.US	Sarissa Capital Acquisition Corp	20210305	1.5	1.5485	1.21	1.5	13445	1.5
SRTS.US	Sensus Healthcare Inc	20210305	4.35	4.42	3.92	4.27	348200	4.27	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20210305	1.95	1.95	1.3	1.35	61344	1.35	down	down	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210305	10	10.15	10	10.11	292800	10.11	up	up	correct
SSB.US	South State Corporation	20210305	82.94	84.44	81.05	84.03	339464	82.5143	up	up	correct
SSBI.US	Summit State Bank	20210305	15.78	16.162	15.78	16.162	2529	14.3771	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20210305	1.54	1.73	1.51	1.7	281300	1.7	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20210305	64.6	65.99	63.47	65.88	1716576	65.432	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210305	6.59	6.95	6.2901	6.41	1113146	6.1193	down	up	incorrect
SSP.US	The E.W. Scripps Company	20210305	21.42	22.81	21.42	22.6	1215600	22.6	up	up	correct
SSRM.US	SSR Mining Inc	20210305	14.39	14.81	14.2	14.76	1775528	14.6295	up	up	correct
SSSS.US	SuRo Capital Corp	20210305	12.7	12.7974	11.72	12.56	599040	7.3257	down	down	correct
SSTI.US	ShotSpotter Inc	20210305	36.69	38.77	35.85	38.21	210700	38.21	up	up	correct
SSYS.US	Stratasys Ltd	20210305	25.07	25.12	21.0301	23.69	5565752	23.69	down	down	correct
STAA.US	STAAR Surgical Company	20210305	91.01	91.18	82.47	86.01	779964	86.01	down	up	incorrect
STAB.US	Statera Biopharma Inc	20210305	5.8	5.84	5.46	5.77	317600	5.77	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20210305	0.775	0.78	0.654	0.78	1209419	4.68	up	up	correct
STBA.US	S&T Bancorp Inc	20210305	31.18	32.11	30.5421	32.1	236063	31.2429	up	up	correct
STCN.US	Steel Connect Inc	20210305	1.6	1.7	1.51	1.68	411900	1.68	up	down	incorrect
STEP.US	StepStone Group Inc	20210305	32.74	34.04	30.74	31.66	260300	31.3634	down	down	correct
STFC.US	State Auto Financial Corporation	20210305	17.82	18.63	17.8	18.59	79713	18.3283	up	up	correct
STGW.US	MDC Partners Inc	20210305	3.08	3.1036	2.87	3.06	171460	3.06	down	down	correct
STIM.US	Neuronetics Inc	20210305	14.16	14.16	12.18	14.01	470300	14.01	down	down	correct
STKL.US	SunOpta Inc	20210305	13.4	14.14	12.36	14.08	2850162	14.08	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210305	5.62	6.147	4.83	5.46	148400	5.46	down	down	correct
STLD.US	Steel Dynamics Inc	20210305	44.22	46.04	42.77	45.72	2972693	44.9009	up	up	correct
STND.US	Standard AVB Financial Corp	20210305	32.85	32.89	32.75	32.76	9953	32.5399	down	up	incorrect
STNE.US	StoneCo Ltd	20210305	79.35	79.37	68.77	76.67	4261000	76.67	down	down	correct
STOK.US	Stoke Therapeutics Inc	20210305	57.89	57.89	50.49	54.01	173300	54.01	down	down	correct
STRA.US	Strategic Education Inc	20210305	80.8	82.84	79.24	80.6	336177	79.328	down	down	correct
STRL.US	Sterling Construction Company Inc	20210305	20.38	21.05	19.48	21.03	494300	21.03	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20210305	1.8	1.85	1.75	1.84	97000	1.84	up	up	correct
STRO.US	Sutro Biopharma Inc	20210305	20.4	21.24	19.04	21.11	606100	21.11	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20210305	2.87	2.93	2.63	2.85	491500	2.85	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210305	9.55	9.55	9.55	9.55	0	7.6584
STRS.US	Stratus Properties Inc	20210305	27.17	27.17	26.31	26.95	9000	26.95	down	down	correct
STRT.US	Strattec Security Corporation	20210305	47.27	50.94	46.77	48.94	32300	48.94	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210305	6.5	6.85	6.3	6.46	416063	6.46	down	up	incorrect
STTK.US	Shattuck Labs Inc	20210305	41.25	41.25	36.738	38.09	104500	38.09	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210305	10.08	10.095	9.9	10	357200	10	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20210305	72.88	74	71.19	73.38	4810471	71.1312	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210305	22.92	23.56	22.73	23.54	40777	23.1314	up	up	correct
SUMO.US	Sumo Logic Inc	20210305	27.36	27.99	24.24	27.6	1029300	27.6	up	down	incorrect
SUMR.US	Summer Infant Inc	20210305	15.38	15.38	14.6	14.6	3800	14.6	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210305	15.07	15.13	14.6	15	138633	14.0662	down	up	incorrect
SUNW.US	Sunworks Inc	20210305	11.66	11.8	8.5	10.62	6067000	10.62	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210305	24.15	25.37	23.18	25.15	998200	25.15	up	up	correct
SURF.US	Surface Oncology Inc	20210305	7.765	7.765	6.54	7.5	1832000	7.5	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210305	0.16	0.1699	0.141	0.1648	689950	8.24	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210305	10.05	10.32	9.81	10.11	445800	10.11	up	up	correct
SVBI.US	Severn Bancorp Inc	20210305	10.56	11.09	10.56	10.87	556414	10.7819	up	up	correct
SVC.US	Service Properties Trust	20210305	12.29	12.38	11.55	12.255	938572	12.2341	down	down	correct
SVFA.US	SVF Investment Corp	20210305	10.96	11.31	10.5	11.2	587800	11.2	up	up	correct
SVFAU.US	SVF Investment Corp	20210305	12	12.019	11.25	11.99	923600	11.99	down	down	correct
SVFAW.US	SVF Investment Corp	20210305	4.19	4.19	3.02	3.82	103500	3.82	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210305	9.91	9.99	9.9	9.95	96100	9.95	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210305	10.28	10.51	10.23	10.43	107382	10.43	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210305	0.9126	1.17	0.755	1.17	136094	1.17	up	up	correct
SVRA.US	Savara Inc	20210305	1.73	1.74	1.51	1.63	549412	1.63	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210305	10.5	10.96	10.34	10.96	45800	10.96	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20210305	1.32	1.5989	1.0998	1.59	228489	1.59	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210305	6.05	6.08	5.7	5.88	43900	5.88	down	down	correct
SWAV.US	ShockWave Medical Inc	20210305	104.72	106.75	92.09	98.42	1046000	98.42	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210305	16.11	16.58	14.5	16.07	4421000	15.855	down	down	correct
SWET.US	Athlon Acquisition Corp	20210305	9.68	9.91	9.65	9.75	14600	9.75	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210305	10.01	10.255	10.01	10.14	1178832	10.14	up	up	correct
SWETW.US	Athlon Acquisition Corp	20210305	1	1	0.72	0.77	185413	0.77	down	up	incorrect
SWIR.US	Sierra Wireless Inc	20210305	16.27	16.27	14.79	15.69	336448	15.69	down	down	correct
SWKH.US	SWK Holdings Corporation	20210305	14.35	14.8	14.26	14.66	9600	14.66	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20210305	168.2	173.71	159.54	173.44	3579751	171.7871	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210305	70.63	76.44	64.83	74.4	915800	74.4	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210305	1.65	1.68	1.36	1.63	993200	1.63	down	down	correct
SY.US	So	20210305	14.11	14.29	12.75	13.78	1609000	13.78	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20210305	52.08	54.01	52.0099	53.85	103896	52.7957	up	down	incorrect
SYBX.US	Synlogic Inc	20210305	3.38	3.41	2.92	3.41	511000	3.41	up	up	correct
SYNA.US	Synaptics Incorporated	20210305	131.34	132.33	125.41	132.17	415914	132.17	up	down	incorrect
SYNC.US	Synacor Inc	20210305	2.16	2.18	2.14	2.17	661600	2.17	up	up	correct
SYNH.US	Syneos Health Inc	20210305	72.92	72.92	69.53	72.01	1435555	72.01	down	down	correct
SYNL.US	Synalloy Corporation	20210305	8.955	8.99	8.5001	8.63	38405	8.63	down	down	correct
SYPR.US	Sypris Solutions Inc	20210305	3.16	3.33	2.8	3.26	661500	3.26	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20210305	8.02	8.16	6.7	7.94	1186200	7.94	down	down	correct
SYTA.US	Siyata Mobile Inc	20210305	10.2513	10.55	9.77	10.55	15617	10.55	up	up	correct
SYTAW.US	Siyata Mobile Inc	20210305	5.13	5.2	4.9999	5.2	5347	5.2	up	down	incorrect
TA.US	TravelCenters of America Inc	20210305	22.26	24.41	22.01	24.29	254100	24.29	up	up	correct
TACO.US	Del Taco Restaurants Inc	20210305	10.7	10.85	10.2	10.81	279706	10.6676	up	up	correct
TACT.US	TransAct Technologies Incorporated	20210305	10.27	10.46	9.9	10.39	35000	10.39	up	up	correct
TAIT.US	Taitron Components Incorporated	20210305	4.45	4.61	4.28	4.54	42440	4.4153	up	up	correct
TALK.US	Talkspace Inc	20210305	10.14	10.2	9.8101	10.11	2423793	10.11	down	down	correct
TANH.US	Tantech Holdings Ltd	20210305	1.35	1.49	1.27	1.45	1614800	1.45	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210305	25.85	26.19	25.85	26.19	1426	24.2333	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210305	25.33	25.48	25.32	25.39	3768	23.9788	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210305	25.82	25.82	25.82	25.82	456	23.9161
TAOP.US	Taoping Inc	20210305	9.45	9.5	8.66	8.86	285800	8.86	down	down	correct
TARA.US	Protara Therapeutics Inc	20210305	14.07	14.62	13.15	14.275	107796	14.275	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210305	30.05	32.46	29.1	31.54	30000	31.54	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20210305	6.23	6.34	5.82	6.29	621969	5.7079	up	up	correct
TATT.US	TAT Technologies Ltd	20210305	5.35	5.56	5.03	5.31	25868	5.31	down	down	correct
TAYD.US	Taylor Devices Inc	20210305	11.06	11.06	10.88	10.99	3900	10.99	down	down	correct
TBBK.US	The Bancorp Inc	20210305	21.89	22.11	21.25	21.97	760416	21.97	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210305	10.05	10.385	9.97	10.27	345100	10.27	up	up	correct
TBK.US	Triumph Bancorp Inc	20210305	82.93	83.05	80	80.41	220094	80.41	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210305	27.46	27.46	27.17	27.385	1600	25.6799	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210305	10.6	11.3	10.2	11.29	598698	11.29	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210305	1.96	2.22	1.84	2.1	122456	2.1	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20210305	1	1.02	0.9	0.997	4743800	0.997	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210305	0.25	0.298	0.24	0.28	26400	0.28	up	up	correct
TBNK.US	Territorial Bancorp Inc	20210305	26.25	26.45	26.12	26.35	42529	25.5554	up	up	correct
TBPH.US	Theravance Biopharma Inc	20210305	18.7	19.53	18.09	19.45	407508	19.45	up	up	correct
TC.US	TuanChe ADR	20210305	4.02	4.04	3.8	3.84	26149	3.84	down	down	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210305	10.04	10.23	10.028	10.07	336100	10.07	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20210305	83.05	84.62	79.86	84.14	352395	84.14	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20210305	24.71	24.75	24.4	24.7	194983	24.3649	down	down	correct
TCBK.US	TriCo Bancshares	20210305	46.2	47.69	45.45	47.37	105304	46.3197	up	up	correct
TCCO.US	Technical Communications Corporation	20210305	3	3.1	2.88	3	17000	3
TCDA.US	Tricida Inc	20210305	4.5	4.75	4.21	4.74	810800	4.74	up	up	correct
TCFC.US	The Community Financial Corporation	20210305	33.95	35.5559	33.95	34.45	41016	34.1481	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20210305	47.09	49	45.042	47.66	176500	47.66	up	down	incorrect
TCOM.US	Trip.com Group Limited	20210305	39.55	40.08	38.87	39.74	7497042	39.74	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20210305	8.2	8.49	6.81	8.22	654909	8.22	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210305	13.46	13.56	12.82	13.345	402206	12.2667	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20210305	24.71	25.68	22.35	24.8	322500	24.8	up	up	correct
TCX.US	Tucows Inc	20210305	83.05	83.05	79.5407	83.02	26607	83.02	down	down	correct
TDAC.US	Trident Acquisitions Corp	20210305	11.38	13.24	10.74	12.74	637047	12.74	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20210305	14.34	14.34	14.34	14.34	700	14.34
TDACW.US	Trident Acquisitions Corp. Warrant	20210305	1.94	2.2	1.66	2.2	1031911	2.2	up	down	incorrect
TDW.US	WT	20210305	0.5627	0.5672	0.515	0.5672	1905	0.5672	up	up	correct
TEAM.US	Atlassian Corporation Plc	20210305	226.97	231.43	218.63	228.21	2186889	228.21	up	up	correct
TECH.US	Bio	20210305	345.28	358.79	338.785	356.21	140348	355.4504	up	up	correct
TECTP.US	Tectonic Financial Inc	20210305	9.45	9.49	9.45	9.47	700	8.8627	up	down	incorrect
TEDU.US	Tarena International Inc	20210305	3.05	3.05	2.95	3.02	46990	15.1	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210305	10	10.09	9.95	10.03	597500	10.03	up	down	incorrect
TEKKU.US	Tekkorp Digital Acquisition Corp	20210305	10.54	10.54	10.5	10.5	12200	10.5	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210305	1.08	1.17	0.96	1.158	170700	1.158	up	up	correct
TELA.US	TELA Bio Inc	20210305	16.16	16.87	15.93	16.06	11800	16.06	down	down	correct
TELL.US	Tellurian Inc	20210305	2.48	2.48	2.02	2.26	19507600	2.26	down	down	correct
TENB.US	Tenable Holdings Inc	20210305	37.6	39.18	37.05	39.05	1513700	39.05	up	up	correct
TENX.US	Tenax Therapeutics Inc	20210305	1.94	2.12	1.9	2.1	233100	2.1	up	up	correct
TER.US	Teradyne Inc	20210305	117.47	117.83	106.45	113.9	3451724	113.6423	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20210305	19.89	20.9999	15.73	17.13	167072	17.13	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210305	6.89	6.89	6.35	6.74	46500	6.74	down	down	correct
TFC.US	PR	20210305	25.4	25.4937	25.34	25.41	141631	24.5659	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20210305	13.5	13.67	11.7	13.61	505600	13.61	up	up	correct
TFSL.US	TFS Financial Corporation	20210305	20.72	21.18	20.5	21.07	379334	19.9356	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210305	1.49	1.56	1.42	1.52	614300	1.52	up	up	correct
TGLS.US	Tecnoglass Inc	20210305	8.48	8.76	8.21	8.75	114621	8.6855	up	up	correct
TGTX.US	TG Therapeutics Inc	20210305	41.9	43.33	38.445	43.28	2138677	43.28	up	up	correct
TH.US	Target Hospitality Corp	20210305	1.63	1.69	1.54	1.68	560698	1.68	up	down	incorrect
THCA.US	Tuscan Holdings Corp. II	20210305	10.03	10.17	10.02	10.14	487700	10.14	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210305	11.01	11.01	11.01	11.01	0	11.01
THCAW.US	THCAW	20210305	1.01	1.35	0.8118	1.3499	139475	1.3499	up	up	correct
THFF.US	First Financial Corporation	20210305	44.42	45.22	44.25	45.18	46711	44.6495	up	down	incorrect
THMA.US	Thimble Point Acquisition Corp	20210305	0.32	0.32	0.32	0.32	0	0.32
THMAU.US	Thimble Point Acquisition Corp	20210305	10.1	10.18	10.02	10.12	138900	10.12	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20210305	2.4	2.48	2.16	2.45	513300	2.45	up	up	correct
THRM.US	Gentherm Incorporated	20210305	73.12	75.08	69.19	75	272695	75	up	up	correct
THRY.US	Thryv Holdings Inc	20210305	18.15	18.22	16.88	17.47	96600	17.47	down	down	correct
THTX.US	Theratechnologies Inc	20210305	3.14	3.18	2.92	3.14	331900	3.14
THWWW.US	Target Hospitality Corp	20210305	0.1584	0.1584	0.1236	0.1236	44202	0.1236	down	down	correct
TIG.US	Trean Insurance Group Inc	20210305	16.59	16.9	16.5	16.71	23426	16.71	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20210305	38.35	39.13	38.03	39.09	54600	39.09	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210305	21	21.296	16.271	19.3	13696700	19.3	down	down	correct
TILE.US	Interface Inc	20210305	12.52	12.87	12.04	12.83	801960	12.7939	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20210305	29.61	29.61	29.61	29.61	0	28.452
TIPPX.US	Total Income + Real Estate Fund CL C	20210305	28.39	28.39	28.39	28.39	0	26.8706
TIPRX.US	Totl In Rl Est A	20210305	29.88	29.88	29.88	29.88	0	28.7189
TIPT.US	Tiptree Inc	20210305	5.26	5.33	5.18	5.3	59168	5.2211	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20210305	30.47	30.47	30.47	30.47	0	29.3013
TIRX.US	Tian Ruixiang Holdings Ltd	20210305	73.75	73.75	53.199	58.06	65600	58.06	down	down	correct
TITN.US	Titan Machinery Inc	20210305	25.11	25.5	23.79	25.47	140991	25.47	up	up	correct
TLF.US	Tandy Leather Factory Inc	20210305	18.22	18.36	17.7	18.31	7294	18.31	up	up	correct
TLGT.US	Teligent Inc	20210305	0.75	0.81	0.68	0.8	3280100	0.8	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210305	14.91	15.8	13.37	14.65	430500	14.65	down	down	correct
TLMD.US	SOC Telemed Inc	20210305	7	7.275	6.64	7.19	742200	7.19	up	up	correct
TLMDW.US	SOC Telemed Inc	20210305	1.07	1.25	1.05	1.12	40332	1.12	up	up	correct
TLRY.US	Tilray Inc	20210305	22.99	23.22	18.23	21.63	26954000	21.63	down	down	correct
TLS.US	Telos Corporation	20210305	32	32	27.9	30.43	866900	30.43	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20210305	2.76	2.94	2.61	2.87	234100	2.87	up	up	correct
TMC.US	TMC the metals company Inc	20210305	10.24	10.28	9.93	10.23	2142193	10.23	down	down	correct
TMDI.US	Titan Medical Inc	20210305	1.79	1.8	1.43	1.73	3960800	1.73	down	down	correct
TMDX.US	TransMedics Group Inc	20210305	32.59	32.734	26.5	31.78	1220400	31.78	down	up	incorrect
TMKR.US	Tastemaker Acquisition Corp	20210305	9.86	9.9	9.78	9.86	128100	9.86
TMKRU.US	Tastemaker Acquisition Corp	20210305	10.16	10.3	10.15	10.24	151600	10.24	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210305	0.66	0.88	0.65	0.8699	224993	0.8699	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210305	10.03	10.03	9.8	9.82	490300	9.82	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20210305	10.26	10.26	10.26	10.26	0	10.26
TMPMW.US	Turmeric Acquisition Corp	20210305	1.62	1.7999	1.17	1.46	4986	1.46	down	down	correct
TMTS.US	Spartacus Acquisition Corporation	20210305	10.02	10.04	9.94	10	60500	10	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20210305	10.26	10.43	10.25	10.43	2700	10.43	up	up	correct
TMTSW.US	Spartacus Acquisition Corporation	20210305	0.89	1	0.705	1	312305	1	up	up	correct
TMUS.US	T	20210305	120.02	125.35	118.54	124.68	7942900	124.68	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210305	84.76	87.17	77.77	86.98	1584218	86.98	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210305	3690	3690	3620	3690	52670	3690
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210305	0.98	1.02	0.81	1.02	23541700	1.02	up	down	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20210305	4.03	4.17	3.9	4.12	171000	4.12	up	up	correct
TOPS.US	Top Ships Inc	20210305	2.1	2.15	1.77	2.04	3503740	2.04	down	down	correct
TOUR.US	Tuniu Corporation	20210305	3.61	3.7	2.9	3.23	2046600	3.23	down	down	correct
TOWN.US	TowneBank	20210305	30.28	30.85	30.03	30.49	485469	29.7326	up	up	correct
TPGY.US	WT	20210305	18.55	19.3356	14.68	18.07	4760376	18.07	down	down	correct
TPIC.US	TPI Composites Inc	20210305	44.71	45.12	39.12	42.45	3266500	42.45	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20210305	1.935	1.97	1.73	1.96	61238	29.4	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20210305	104.98	112.18	100.23	111.95	394300	111.95	up	down	incorrect
TREE.US	LendingTree Inc	20210305	235.73	241.51	208	239.01	523852	239.01	up	down	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20210305	35.73	35.73	33.64	34.5	900500	34.5	down	down	correct
TRIB.US	Trinity Biotech plc	20210305	4.63	4.78	3.83	4.16	439500	4.16	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210305	10.39	10.55	9.271	10.03	1932700	10.03	down	up	incorrect
TRIN.US	Trinity Capital Inc	20210305	14.8	15.048	14.5	14.67	111925	13.5255	down	down	correct
TRIP.US	TripAdvisor Inc	20210305	52.9	53	47.58	51.5	7223148	51.5	down	up	incorrect
TRIT.US	Triterras Inc	20210305	6.66	6.85	5.86	6.69	1866053	6.69	up	up	correct
TRITW.US	Triterras Inc	20210305	1.58	1.65	1.21	1.57	295079	1.57	down	up	incorrect
TRMB.US	Trimble Inc	20210305	71.25	71.48	66.95	70.67	2659629	70.67	down	up	incorrect
TRMD.US	TORM plc	20210305	8.19	8.23	7.85	8.17	42000	8.17	down	down	correct
TRMK.US	Trustmark Corporation	20210305	32.74	33.49	32.55	33.32	336315	32.6117	up	up	correct
TRNS.US	Transcat Inc	20210305	45.9	45.95	45	45.59	100800	45.59	down	down	correct
TROO.US	TROOPS Inc	20210305	1.72	1.8	1.57	1.7	309600	1.7	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20210305	165.83	173.09	162.71	172.7	1844879	168.855	up	up	correct
TRS.US	TriMas Corporation	20210305	31.91	32.37	31.34	32.27	253725	32.2316	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210305	7.27	7.35	7.22	7.33	498671	35.544	up	up	correct
TRUE.US	TrueCar Inc	20210305	4.77	4.95	4.63	4.95	856692	4.95	up	up	correct
TRUP.US	Trupanion Inc	20210305	87.57	87.57	78.2	85.88	530747	85.88	down	down	correct
TRVG.US	trivago N.V	20210305	3.93	3.93	3.32	3.77	4689000	3.77	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20210305	2.36	2.42	2.13	2.38	114600	2.38	up	up	correct
TRVN.US	Trevena Inc	20210305	2.11	2.14	1.79	2.09	11105800	2.09	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210305	43.37	43.98	39.09	43.05	277500	43.05	down	down	correct
TSBK.US	Timberland Bancorp Inc	20210305	28.96	29.75	28.83	29.425	30009	28.6959	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210305	25.34	25.71	24.37	25.04	125687	25.04	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210305	27.365	27.365	26.6	26.6	476	24.9314	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210305	26.72	26.72	26.72	26.72	400	25.1546
TSCO.US	Tractor Supply Company	20210305	152.93	155.96	148.785	155.82	849971	154.6134	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210305	27.82	27.9613	26.54	27.8	506515	27.8	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210305	24.07	29.37	22.5	29.36	88600	29.36	up	down	incorrect
TSIBU.US	Tishman Speyer Innovation Corp. II	20210305	10.04	10.315	10.02	10.22	271600	10.22	up	up	correct
TSIFX.US	TSIFX	20210305	9.41	9.41	9.41	9.41	0	9.211
TSLA.US	Tesla Inc	20210305	626.06	627.8419	539.49	597.95	89396461	597.95	down	down	correct
TSRI.US	TSR Inc	20210305	8	8.34	7.57	7.825	23434	7.825	down	down	correct
TTCF.US	Tattooed Chef Inc	20210305	19.03	19.33	17.41	19.12	2990700	19.12	up	up	correct
TTD.US	The Trade Desk Inc	20210305	650	665	561.02	654.17	3028238	65.417	up	up	correct
TTEC.US	TTEC Holdings Inc	20210305	80.02	82.4469	78.28	81.67	151140	80.9105	up	up	correct
TTEK.US	Tetra Tech Inc	20210305	126.6	129.77	124.77	129.39	413432	128.8424	up	up	correct
TTGT.US	TechTarget Inc	20210305	76	79.5447	72.35	77.5	591653	77.5	up	up	correct
TTMI.US	TTM Technologies Inc	20210305	14.18	14.195	13.9215	14.1	1722808	14.1	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210305	2.99	2.99	2.56	2.8	1041300	2.8	down	down	correct
TTOO.US	T2 Biosystems Inc	20210305	1.83	1.84	1.34	1.6	23441800	1.6	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210305	6.23	6.5	5.75	6.23	138632	5.7427
TTWO.US	Take	20210305	173.28	173.84	168.34	170.81	2226729	170.81	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210305	2.75	2.815	2.65	2.77	250528	2.77	up	up	correct
TURN.US	180 Degree Capital Corp	20210305	7.32	7.32	7.04	7.16	34300	7.16	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210305	5.78	5.96	5.18	5.81	210700	5.81	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210305	9.99	10.13	9.86	9.99	111200	9.99
TVACU.US	Thayer Ventures Acquisition Corporation	20210305	10.3	10.35	10.21	10.24	68300	10.24	down	down	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20210305	0.925	0.99	0.82	0.99	130300	0.99	up	up	correct
TVTX.US	Travere Therapeutics Inc	20210305	26.7	28.4316	25.5	26.99	736469	26.99	up	up	correct
TVTY.US	Tivity Health Inc	20210305	23.56	24.33	22.6508	24.13	364210	24.13	up	up	correct
TW.US	Tradeweb Markets Inc	20210305	70.16	73.07	69	71.93	1777500	71.7352	up	up	correct
TWIN.US	Twin Disc Incorporated	20210305	8.55	8.69	8.13	8.23	18700	8.23	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20210305	9.985	10.055	9.97	10.05	752100	10.05	up	down	incorrect
TWNK.US	Hostess Brands Inc	20210305	14.6	15.04	14.6	14.98	1988900	14.98	up	down	incorrect
TWNKW.US	Hostess Brands Inc	20210305	1.64	1.8	1.63	1.8	24200	1.8	up	up	correct
TWOU.US	2U Inc	20210305	35.17	36.5	31.21	35.54	3909625	35.54	up	up	correct
TWST.US	Twist Bioscience Corporation	20210305	118.11	120.75	105.25	117.55	2045800	117.55	down	down	correct
TXG.US	10x Genomics Inc	20210305	152.01	157.038	140.845	155.58	1611800	155.58	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210305	1.31	1.44	1.23	1.37	18695400	1.37	up	up	correct
TXN.US	Texas Instruments Incorporated	20210305	167.5379	168.83	162.03	167.94	5681162	165.0751	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210305	92.75	93.69	89.49	93.4	820835	92.2047	up	up	correct
TYHT.US	Shineco Inc	20210305	3.241	3.34	3.04	3.34	69900	3.34	up	up	correct
TYME.US	Tyme Technologies Inc	20210305	1.78	1.84	1.58	1.8	4351486	1.8	up	up	correct
TZOO.US	Travelzoo	20210305	13.67	13.67	12.1	12.97	101800	12.97	down	down	correct
TZPSU.US	TZP Strategies Acquisition Corp	20210305	10.05	10.12	10.03	10.05	260300	10.05
UAL.US	United Airlines Holdings Inc	20210305	52.645	52.73	46.56	50.52	21503160	50.52	down	down	correct
UBCP.US	United Bancorp Inc	20210305	14.8	15	14.64	15	27149	14.4887	up	down	incorrect
UBFO.US	United Security Bancshares	20210305	8.02	8.4926	8.02	8.39	71481	8.0535	up	up	correct
UBOH.US	United Bancshares Inc	20210305	23.86	23.88	23.86	23.88	718	23.4254	up	up	correct
UBSI.US	United Bankshares Inc	20210305	39.43	40	38.65	39.92	633389	38.4234	up	up	correct
UBX.US	Unity Biotechnology Inc	20210305	6.7	6.748	5.42	6.13	1273700	6.13	down	down	correct
UCBI.US	United Community Banks Inc	20210305	34.64	35.11	33.78	34.72	587709	33.9034	up	up	correct
UCBIO.US	United Community Banks Inc	20210305	27.09	27.34	27.06	27.34	10900	26.1025	up	up	correct
UCL.US	uCloudlink Group Inc	20210305	10.9	10.95	10.4	10.4	3581	10.4	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210305	44.75	45.92	41.01	45.75	882562	45.75	up	up	correct
UEIC.US	Universal Electronics Inc	20210305	59.08	59.77	57.29	59.14	47700	59.14	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210305	5.15	5.19	4.83	5.13	207754	5.13	down	down	correct
UFCS.US	United Fire Group Inc	20210305	32.13	34.11	31.78	34	131338	33.4054	up	up	correct
UFPI.US	UFP Industries Inc	20210305	62.05	62.62	60.47	62.4	454617	62.0196	up	up	correct
UFPT.US	UFP Technologies Inc	20210305	54.23	55.52	53	53.7	50000	53.7	down	up	incorrect
UG.US	United	20210305	14	14.18	13.84	13.85	4875	13.4758	down	down	correct
UGRO.US	urban	20210305	7.68	7.69	7.11	7.3	193273	7.3	down	up	incorrect
UHAL.US	AMERCO	20210305	575.01	598.61	574.7	596.44	78229	595.0176	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20210305	6.88	7.18	6.44	7.16	178270	6.8943	up	up	correct
UK.US	Ucommune International Ltd	20210305	3.23	3.23	2.675	2.93	428927	2.93	down	down	correct
UKOMW.US	Ucommune International Ltd	20210305	0.408	0.4399	0.3496	0.3505	113037	0.3505	down	down	correct
ULBI.US	Ultralife Corporation	20210305	6.77	6.78	6.58	6.69	53200	6.69	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210305	24.88	25.6	24.34	25.5	96251	25.1323	up	up	correct
ULTA.US	Ulta Beauty Inc	20210305	330	335.06	319.2401	333.37	1061393	333.37	up	up	correct
UMBF.US	UMB Financial Corporation	20210305	90.41	92.15	89.38	91.88	333466	90.5653	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210305	18.2	18.3	17.52	18.09	1640044	17.5245	down	down	correct
UNAM.US	Unico American Corporation	20210305	5.45	5.61	5.39	5.61	1500	5.61	up	up	correct
UNB.US	Union Bankshares Inc	20210305	28.08	30	28.08	29.95	15314	29.0529	up	up	correct
UNIQX.US	UNIQX	20210305	26.98	26.98	26.98	26.98	0	26.593
UNIT.US	Uniti Group Inc	20210305	10.81	10.84	10.065	10.79	3211977	10.2539	down	down	correct
UNTY.US	Unity Bancorp Inc	20210305	21.52	21.8042	20.61	21.39	37060	21.0632	down	down	correct
UONE.US	Urban One Inc	20210305	5.1	5.27	4.81	5.05	327900	5.05	down	down	correct
UONEK.US	Urban One Inc	20210305	1.48	1.54	1.4	1.52	327300	1.52	up	up	correct
UPLD.US	Upland Software Inc	20210305	47.47	47.59	43.36	46.22	378735	46.22	down	down	correct
UPST.US	Upstart Holdings Inc	20210305	54.54	55.29	42.511	51.16	2318100	51.16	down	down	correct
UPWK.US	Upwork Inc	20210305	43.61	44.48	39.31	44.25	4214100	44.25	up	down	incorrect
URBN.US	Urban Outfitters Inc	20210305	35.16	38.03	34.9613	37.51	2339928	37.51	up	up	correct
URGN.US	UroGen Pharma Ltd	20210305	19.33	19.98	18	19.87	396600	19.87	up	down	incorrect
USAK.US	USA Truck Inc	20210305	14.7	15.88	14	15	177353	15	up	down	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20210305	9.94	10.2	9.8	10.09	27100	10.09	up	up	correct
USAU.US	U.S. Gold Corp	20210305	9.2	9.35	8.5	9.1	93000	9.1	down	down	correct
USEG.US	U.S. Energy Corp	20210305	4.62	4.74	4.01	4.7	1202000	4.7	up	down	incorrect
USIO.US	Usio Inc	20210305	5.86	5.86	4.76	5.17	334800	5.17	down	down	correct
USLM.US	United States Lime & Minerals Inc	20210305	143.9819	146.38	141.7112	146.38	6370	145.8824	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20210305	24.87	24.87	24.87	24.87	0	24.1291
USQSX.US	USQ Core Real Estate Fund	20210305	24.89	24.89	24.89	24.89	0	24.1489
USWS.US	U.S. Well Services Inc	20210305	1.48	1.52	1.25	1.44	1050716	5.04	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210305	0.1599	0.221	0.1462	0.1911	441151	0.1911	up	up	correct
UTHR.US	United Therapeutics Corporation	20210305	161.47	164.7711	159.02	164.34	502197	164.34	up	up	correct
UTMD.US	Utah Medical Products Inc	20210305	85.75	88.5	85.3	87.45	21717	85.0514	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20210305	1.41	1.48	1.26	1.35	133500	1.35	down	down	correct
UVSP.US	Univest Financial Corporation	20210305	26.93	27.89	26.83	27.72	154402	27.1532	up	up	correct
UXIN.US	Uxin Limited	20210305	1.06	1.11	0.95	1.07	3720800	1.07	up	up	correct
VALU.US	Value Line Inc	20210305	29.64	30.2	29.64	30.2	3381	29.5829	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210305	38.57	38.9	38.57	38.9	1342	38.8028	up	up	correct
VBIV.US	VBI Vaccines Inc	20210305	3.06	3.1	2.68	3.09	6614000	3.09	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210305	1.76	1.81	1.65	1.81	436800	1.81	up	up	correct
VBNK.US	VersaBank Common Shares	20210305	12.1215	12.1215	12.1215	12.1215	325	12.1215
VBTX.US	Veritex Holdings Inc	20210305	30.46	30.77	29.78	30.74	247179	30.2691	up	up	correct
VC.US	Visteon Corporation	20210305	123.69	124.28	114.73	122.16	429668	122.16	down	down	correct
VCEL.US	Vericel Corporation	20210305	41.39	42.51	39.06	42.51	737100	42.51	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20210305	9.85	9.85	9.85	9.85	2545	9.85
VCKAU.US	Vickers Vantage Corp. I	20210305	10.057	10.08	10	10.04	146500	10.04	down	down	correct
VCMIX.US	Versus Capital Multi	20210305	27.23	27.23	27.23	27.23	0	26.4151
VCNX.US	Vaccinex Inc	20210305	3.01	3.05	2.61	2.88	804100	2.88	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210305	25.39	25.39	25.39	25.39	0	24.856
VCTR.US	Victory Capital Holdings Inc	20210305	23.6	24.65	23.5	24.54	106494	24.1324	up	down	incorrect
VCYT.US	Veracyte Inc	20210305	47.72	48.19	40.69	47.51	2519574	47.51	down	up	incorrect
VECO.US	Veeco Instruments Inc	20210305	21.5	21.71	20.3	21.3	364462	21.3	down	down	correct
VELOU.US	Velocity Acquisition Corp	20210305	9.97	10.08	9.97	10.08	417300	10.08	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210305	10.12	10.2	9.92	10.1	31700	10.1	down	down	correct
VEON.US	VEON Ltd	20210305	1.772	1.78	1.66	1.75	6133084	1.75	down	down	correct
VERB.US	Verb Technology Company Inc	20210305	1.95	1.99	1.63	1.95	2022900	1.95
VERBW.US	Verb Technology Company Inc	20210305	0.9899	0.9899	0.55	0.79	48187	0.79	down	down	correct
VERI.US	Veritone Inc	20210305	36.99	39.18	30.48	33.21	1669400	33.21	down	down	correct
VERO.US	Venus Concept Inc	20210305	2.31	2.37	2.17	2.37	557800	2.37	up	up	correct
VERU.US	Veru Inc	20210305	12.17	12.41	10.69	12.33	1871700	12.33	up	up	correct
VERX.US	Vertex Inc	20210305	28.96	31.08	25.92	30.56	249411	30.56	up	down	incorrect
VERY.US	Vericity Inc	20210305	10.87	11.49	10.41	11.25	5885	11.25	up	up	correct
VFF.US	Village Farms International Inc	20210305	14.39	14.45	12.15	13.58	2605200	13.58	down	down	correct
VFLEX.US	VFLEX	20210305	26.14	26.14	26.14	26.14	0	25.2816
VG.US	Vonage Holdings Corp	20210305	12.87	12.91	11.7	12.48	4201100	12.48	down	down	correct
VIA.US	Via Renewables Inc	20210305	9.92	10.0042	9.7	9.84	231572	9.3717	down	down	correct
VIAC.US	ViacomCBS Inc	20210305	71.1	74.76	69.77	74.24	14159030	72.5973	up	down	incorrect
VIACA.US	ViacomCBS Inc	20210305	71.48	74.69	69.94	74.23	209807	72.7258	up	up	correct
VIASP.US	Via Renewables Inc	20210305	25.615	25.691	25.615	25.625	3300	24.0542	up	up	correct
VIAV.US	Viavi Solutions Inc	20210305	15.46	15.66	15.2	15.54	3293738	15.54	up	up	correct
VICR.US	Vicor Corporation	20210305	91.41	92	86.44	91.38	196710	91.38	down	up	incorrect
VIEW.US	View Inc	20210305	9.06	9.22	8.1	8.38	2007500	8.38	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20210305	10.33	10.45	10.25	10.4	114621	10.4	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20210305	0.9792	1.11	0.81	0.99	189198	0.99	up	up	correct
VINC.US	Vincerx Pharma Inc	20210305	19.29	19.29	17.89	18.93	89100	18.93	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20210305	3.57	3.72	3.03	3.38	41589	3.38	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210305	16.41	17.65	16	17.19	165600	16.5829	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210305	10.31	10.46	8.71	9.73	1295700	9.73	down	down	correct
VIR.US	Vir Biotechnology Inc	20210305	38.54	45.62	38.49	45.18	2129900	45.18	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210305	3.11	3.35	3	3.32	32200	3.32	up	up	correct
VIRI.US	Virios Therapeutics Inc	20210305	5.36	5.45	4.64	5.01	150600	5.01	down	down	correct
VIRT.US	Virtu Financial Inc	20210305	26.9	27.17	26.18	26.98	1416328	26.2842	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210305	10.6	10.76	8.87	9.74	672300	9.74	down	down	correct
VISL.US	Vislink Technologies Inc	20210305	3.016	3.2	2.38	3.05	17026900	3.05	up	up	correct
VITL.US	Vital Farms Inc	20210305	27.39	27.6	25.12	26.63	545400	26.63	down	down	correct
VIVE.US	Viveve Medical Inc	20210305	3.03	3.1	2.54	2.95	1111320	2.95	down	down	correct
VIVO.US	Meridian Bioscience Inc	20210305	21.01	21.98	20.78	21.91	1109882	21.91	up	up	correct
VJET.US	voxeljet AG	20210305	14.24	14.48	11.88	14.2	166514	14.2	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210305	6.61	6.653	6.041	6.65	1375200	6.65	up	up	correct
VLCN.US	Volcon Inc. Common stock	20210305	7.1	7.1	7	7	100	7	down	down	correct
VLDR.US	Velodyne Lidar Inc	20210305	14.02	14.04	10.93	12.96	7723600	12.96	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20210305	4.55	4.55	3.65	4.29	243800	4.29	down	up	incorrect
VLGEA.US	Village Super Market Inc	20210305	24.72	26.13	24.55	25.14	70213	24.3526	up	down	incorrect
VLN.US	WT	20210305	0.57	0.8299	0.4959	0.7278	212276	0.7278	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20210305	5.4	5.44	4.901	5.001	72800	5.001	down	down	correct
VLY.US	Valley National Bancorp	20210305	12.99	13.08	12.63	12.99	2938085	12.5685
VLYPO.US	Valley National Bancorp	20210305	25.29	25.57	25.23	25.53	10522	24.2054	up	up	correct
VLYPP.US	Valley National Bancorp	20210305	26.64	26.75	26.4239	26.75	5217	25.3472	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210305	10.05	10.055	9.95	10.03	172100	10.03	down	down	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210305	10.5	10.529	10.02	10.5	2800	10.5
VMACW.US	Vistas Media Acquisition Company Inc	20210305	0.7351	0.7998	0.702	0.77	122734	0.77	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20210305	9.5	9.79	8.31	9.28	150800	9.28	down	down	correct
VMD.US	Viemed Healthcare Inc	20210305	9.81	10.05	9.448	9.59	491400	9.59	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210305	17.45	18.25	17.14	18.25	796200	18.25	up	up	correct
VNET.US	21Vianet Group Inc	20210305	33.05	33.79	30.54	33.33	2783417	33.33	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20210305	16.32	16.39	15.43	16.33	694274	15.5595	up	up	correct
VOD.US	Vodafone Group Plc	20210305	17.57	17.74	17.37	17.71	3654541	16.6262	up	up	correct
VOR.US	Vor Biopharma Inc	20210305	34.24	36.53	30.17	33.37	352900	33.37	down	down	correct
VOSOU.US	Virtuoso Acquisition Corp	20210305	10.01	10.3	10	10.17	354200	10.17	up	up	correct
VOXX.US	VOXX International Corporation	20210305	20.76	20.76	17.7501	20.18	297592	20.18	down	down	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210305	10	10.33	10	10	3060300	10
VQS.US	Viq Solutions Inc	20210305	5.38	5.41	5.3027	5.348	4842	5.348	down	down	correct
VRA.US	Vera Bradley Inc	20210305	9.81	10.18	9.39	10.14	304831	10.14	up	up	correct
VRAY.US	ViewRay Inc	20210305	4.22	4.35	3.88	4.21	1313400	4.21	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210305	13.51	13.79	12.78	13.68	292400	13.68	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210305	15.59	16.23	15.24	16.05	305912	16.05	up	up	correct
VREX.US	Varex Imaging Corporation	20210305	22.9	23.335	22.27	23.24	207000	23.24	up	up	correct
VRM.US	Vroom Inc	20210305	32.049	32.5	26.96	31.97	10957200	31.97	down	down	correct
VRME.US	VerifyMe Inc	20210305	3.95	4.21	3.7	3.8932	145900	3.8932	down	down	correct
VRMEW.US	VerifyMe Inc	20210305	1.15	1.15	1.15	1.15	700	1.15
VRNA.US	Verona Pharma plc	20210305	8.77	8.8	8.45	8.76	92600	8.76	down	up	incorrect
VRNS.US	Varonis Systems Inc	20210305	162.19	162.66	151.07	160.82	2698848	53.6067	down	down	correct
VRNT.US	Verint Systems Inc	20210305	48.37	48.5	46.77	47.96	759287	47.96	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20210305	5.02	5.1	4.72	4.93	101100	4.93	down	down	correct
VRRM.US	Verra Mobility Corporation	20210305	13.96	14.67	13.47	14.57	1037400	14.57	up	up	correct
VRSK.US	Verisk Analytics Inc	20210305	162.62	168.62	160.99	168.12	1922759	167.1069	up	up	correct
VRSN.US	VeriSign Inc	20210305	190.65	194.93	188.23	193.77	678602	193.77	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210305	243.1	245.91	231.62	245.91	45932	243.2364	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210305	208.23	212.6	206.39	211.98	1704848	211.98	up	up	correct
VS.US	Versus Systems Inc	20210305	8.5	9.4801	8.5	9.33	50100	9.33	up	up	correct
VSAT.US	Viasat Inc	20210305	51.15	51.15	46.6	49.34	727256	49.34	down	down	correct
VSEC.US	VSE Corporation	20210305	39.3	40.934	37.97	39.34	63418	39.1242	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210305	6.41	6.41	6.41	6.41	0	6.2393
VSLCX.US	Invesco Senior Loan Fund Class C	20210305	6.42	6.42	6.42	6.42	0	6.2841
VSLYX.US	If Inv Snr Fnd Y	20210305	6.41	6.41	6.41	6.41	0	6.2278
VSSYW.US	Versus Systems Inc	20210305	3.5	3.5	3.5	3.5	500	3.5
VSTA.US	Vasta Platform Limited	20210305	13.9	13.9	12.54	13.61	80922	13.61	down	up	incorrect
VSTM.US	Verastem Inc	20210305	2.23	2.27	2.05	2.22	3549900	2.22	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210305	9.98	9.99	9.8	9.95	25100	9.95	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210305	0.2053	0.24	0.2	0.2323	91627	0.2323	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210305	10.64	10.83	10.45	10.46	20300	10.46	down	down	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20210305	0.52	0.55	0.35	0.4499	308251	0.4499	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210305	2.2	2.24	1.96	2.13	2908300	2.13	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210305	10.44	10.44	9.85	10.4	275400	10.4	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210305	10.31	10.73	10.12	10.7	830700	10.7	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210305	2.22	2.22	1.49	2.2	32100	2.2	down	down	correct
VTNR.US	Vertex Energy Inc	20210305	1.4	1.44	1.17	1.37	1961700	1.37	down	up	incorrect
VTRS.US	Viatris Inc	20210305	13.69	13.99	13.36	13.91	13295280	13.5931	up	up	correct
VTRU.US	Vitru Limited	20210305	14.27	14.71	13.325	14.2	9729	14.2	down	down	correct
VTSI.US	VirTra Inc	20210305	5.05	5.09	4.68	4.78	66500	4.78	down	down	correct
VTVT.US	vTv Therapeutics Inc	20210305	2.27	2.44	2.11	2.44	1309300	2.44	up	up	correct
VUZI.US	Vuzix Corporation	20210305	16	17.39	12.74	16.04	16961300	16.04	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210305	6.79	6.9	6.12	6.61	69700	6.61	down	down	correct
VVPR.US	VivoPower International PLC	20210305	8.07	8.27	6.5	7.62	516700	7.62	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210305	9.89	9.99	9.76	9.93	312671	9.93	up	up	correct
VWTR.US	Vidler Water Resources Inc	20210305	9.42	9.47	9.2	9.4	55703	9.4	down	down	correct
VXRT.US	Vaxart Inc	20210305	6.13	6.17	5.28	6.02	9155600	6.02	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210305	5.71	5.78	5.18	5.53	491900	5.53	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20210305	6.63	6.735	6	6.68	1839400	6.68	up	up	correct
VYNT.US	Vyant Bio Inc	20210305	5.45	5.67	5	5.63	505200	5.63	up	up	correct
WABC.US	Westamerica Bancorporation	20210305	62.41	63.64	61.74	63.25	156105	61.9197	up	up	correct
WAFD.US	Washington Federal Inc	20210305	31.16	31.71	30.87	31.23	1026723	30.5931	up	up	correct
WAFDP.US	Washington Federal Inc	20210305	24.74	24.92	24.55	24.84	68000	23.7852	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20210305	4.2	4.24	3.888	4.15	50800	4.15	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20210305	50.79	51.6	50.05	51.56	92446	49.5747	up	up	correct
WATT.US	Energous Corporation	20210305	3.7	3.76	3.13	3.71	5455300	3.71	up	up	correct
WB.US	Weibo Corporation	20210305	51.59	54.34	50.055	53.98	1649464	53.98	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20210305	47.1	47.48	46.48	47.2	6182183	45.8897	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210305	49.23	49.46	45.09	48.54	1136000	48.54	down	down	correct
WDAY.US	Workday Inc	20210305	234.53	237.58	222.53	237.02	2699737	237.02	up	down	incorrect
WDC.US	Western Digital Corporation	20210305	67.62	69.32	64.59	68.07	9199867	68.07	up	up	correct
WDFC.US	WD	20210305	310	321.51	301.99	319.56	121880	316.7535	up	up	correct
WE.US	WT	20210305	1.59	1.62	0.97	1.3	144324	1.3	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210305	13.05	13.05	13.05	13.05	0	12.9408
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210305	13.66	13.66	13.66	13.66	0	13.5511
WEN.US	The Wendy's Company	20210305	19.4	19.69	18.86	19.66	4736261	19.3616	up	up	correct
WERN.US	Werner Enterprises Inc	20210305	45.5	46.5	44.976	45.93	956375	45.4732	up	down	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20210305	13.58	13.58	13.58	13.58	0	13.4713
WETF.US	WisdomTree Investments Inc	20210305	6.05	6.1001	5.68	6	1372336	5.9188	down	down	correct
WEYS.US	Weyco Group Inc	20210305	18.82	18.92	18.17	18.74	15080	18.1579	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20210305	13.85	14.2	13.5	14.2	15344	14.0583	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210305	25.3	25.3	25.3	25.3	0	25.3
WHF.US	WhiteHorse Finance Inc	20210305	15.0278	15.0278	14.4	14.96	94017	13.555	down	down	correct
WHFBZ.US	WHFBZ	20210305	25.75	25.75	25.75	25.75	671	24.5518
WHLM.US	Wilhelmina International Inc	20210305	6.01	6.74	6.01	6.74	6100	6.74	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210305	3.12	3.24	3.01	3.16	41400	3.16	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210305	18.72	18.72	17.852	17.99	11600	17.99	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210305	12.25	12.42	11.965	12.03	18900	12.03	down	down	correct
WILC.US	G. Willi	20210305	23.0072	23.0072	20.03	21.97	22164	20.7188	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210305	7.77	7.788	6.353	7.46	4108600	7.46	down	down	correct
WINA.US	Winmark Corporation	20210305	179.99	180.93	178.49	180.25	40734	173.947	up	up	correct
WING.US	Wingstop Inc	20210305	121.34	121.55	112.485	120.53	693993	120.1564	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210305	4.03	4.08	3.6	3.67	75400	3.67	down	down	correct
WIRE.US	Encore Wire Corporation	20210305	66.8	67.26	65.09	66.96	121913	66.909	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20210305	3.08	3.18	2.73	3.15	324800	3.15	up	up	correct
WISH.US	ContextLogic Inc	20210305	17.29	17.9	15.06	17.77	6667900	17.77	up	up	correct
WIX.US	Wix.com Ltd	20210305	308.41	310.99	285.61	308.73	948148	308.73	up	up	correct
WKEY.US	WISeKey International Holding AG	20210305	6.11	6.55	5.45	5.85	1140400	5.85	down	down	correct
WKHS.US	Workhorse Group Inc	20210305	14.41	14.5	11.87	13.73	21865500	13.73	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210305	0.4	0.45	0.35	0.4	2018700	0.4
WLDN.US	Willdan Group Inc	20210305	44.26	45.47	42.14	45.15	106300	45.15	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210305	35.23	35.25	34.22	34.89	9200	34.89	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210305	224.19	228.39	221.2	228.02	873027	225.1558	up	up	correct
WMG.US	Warner Music Group Corp	20210305	35.54	35.83	33.98	35.05	958196	34.6655	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210305	8.5	8.69	8.405	8.6	83705	8.4538	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210305	9.8	10.28	8.3	9.82	1188812	9.82	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20210305	19.202	19.49	17.86	19.46	2362500	19.46	up	up	correct
WORX.US	SCWorx Corp	20210305	1.58	1.6	1.282	1.5	750700	1.5	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210305	8.19	8.45	6.93	7.99	5041777	7.99	down	down	correct
WRAP.US	Wrap Technologies Inc	20210305	5	5.281	4.85	5.22	595500	5.22	up	up	correct
WRLD.US	World Acceptance Corporation	20210305	137.59	145.2	136.43	143.93	30400	143.93	up	up	correct
WSBC.US	WesBanco Inc	20210305	34.37	35.18	33.93	35.04	344911	33.7436	up	up	correct
WSBCP.US	WesBanco Inc	20210305	27.335	27.87	27.24	27.25	15800	26.0671	down	down	correct
WSBF.US	Waterstone Financial Inc	20210305	20.43	21.05	20.29	20.67	79080	19.5779	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210305	26.46	26.49	24.91	26.08	3598300	26.08	down	down	correct
WSFS.US	WSFS Financial Corporation	20210305	52.87	53.22	50.61	52.1	573948	51.6891	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210305	24.3503	25.4	24.2801	24.98	13383	24.3536	up	down	incorrect
WTBA.US	West Bancorporation Inc	20210305	24.25	25.12	24.25	25.12	34085	24.5315	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20210305	1.12	1.14	1.02	1.1	1812800	1.1	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210305	77.67	79.67	76.865	79.43	606142	78.5087	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20210305	26.82	27.51	26.795	27.2444	9781	25.6744	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20210305	27.85	27.87	27.7	27.82	18600	26.176	down	up	incorrect
WTRH.US	Waitr Holdings Inc	20210305	3.52	3.62	3.035	3.2	10983600	3.2	down	down	correct
WTW.US	Weight Watchers International Inc	20210305	34.02	35.28	32.78	35	29616	35	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210305	9.5	9.6	8.86	9.44	914800	9.44	down	down	correct
WVFC.US	WVS Financial Corp	20210305	15.25	15.25	15.25	15.25	159	14.9669
WVVI.US	Willamette Valley Vineyards Inc	20210305	8	8.09	7.81	7.85	5404	7.85	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210305	4.9001	5.07	4.9001	5.07	754	4.91	up	down	incorrect
WW.US	WW International Inc	20210305	34.24	35.28	32.32	35	3011400	35	up	up	correct
WWD.US	Woodward Inc	20210305	117.57	117.57	111.21	115.23	469899	114.7613	down	down	correct
WYNN.US	Wynn Resorts Limited	20210305	133.69	133.9	126.175	133.32	3350962	133.32	down	down	correct
XAIR.US	Beyond Air Inc	20210305	5.63	5.74	5	5.67	676300	5.67	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210305	2.08	2.14	1.8	2.01	343300	2.01	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20210305	2.771	2.771	2.771	2.771	0	2.771
XBIT.US	XBiotech Inc	20210305	18.19	18.83	17.607	18.76	118257	18.76	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210305	25.41	25.41	25.41	25.41	0	25.41
XCBFX.US	Capstone Church Bond Fund	20210305	12	12	12	12	0	12
XCLIX.US	XCLIX	20210305	10.67	10.67	10.67	10.67	0	10.4705
XCUR.US	Exicure Inc	20210305	2.2	2.2	1.99	2.06	877200	2.06	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210305	18.76	18.76	18.76	18.76	0	18.76
XEL.US	Xcel Energy Inc	20210305	59.09	61.51	59.03	61.35	4728089	59.6735	up	up	correct
XELA.US	Exela Technologies Inc	20210305	1.73	1.78	1.55	1.73	1396900	1.73
XELB.US	Xcel Brands Inc	20210305	1.56	1.5836	1.3127	1.54	280000	1.54	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20210305	20.09	20.36	18.3653	19.92	191599	19.92	down	up	incorrect
XENT.US	Intersect ENT Inc	20210305	23.12	23.87	22.78	23.82	256972	23.82	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210305	4.97	4.98	4.18	4.84	3516800	4.84	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210305	9.47	9.525	8.82	9.5	69300	9.5	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210305	839.64	839.64	839.64	839.64	0	738.4133
XGN.US	Exagen Inc	20210305	19.6	19.71	18.75	19.03	51100	19.03	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210305	8.5	8.5	8.5	8.5	0	8.5
XLNX.US	Xilinx Inc	20210305	119.98	120.38	111.84	119.95	2842339	119.726	down	down	correct
XLRN.US	Acceleron Pharma Inc	20210305	127.06	128.58	119.2	127.79	987195	127.79	up	up	correct
XM.US	Qualtrics International Inc	20210305	33.91	34.9	32.92	34.51	1767673	34.51	up	up	correct
XNCR.US	Xencor Inc	20210305	45.01	45.5	42.72	44.9	262465	44.9	down	down	correct
XNET.US	Xunlei Limited	20210305	6.17	6.21	5.05	5.84	2538200	5.84	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20210305	35.87	36	32.92	34.93	149400	34.93	down	down	correct
XOMA.US	XOMA Corporation	20210305	34.01	36.95	33.45	36.95	30029	36.95	up	up	correct
XOMAP.US	XOMA Corporation	20210305	25.26	25.35	25.061	25.061	8200	23.3896	down	down	correct
XONE.US	The ExOne Company	20210305	33.3	33.52	24.11	28.47	2714329	28.47	down	up	incorrect
XOSWW.US	Xos Equity Warrants	20210305	2.45	2.45	1.71	2.05	439271	2.05	down	down	correct
XP.US	XP Inc	20210305	41.01	41.37	37.475	40.8	2166500	40.8	down	down	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210305	10.3	10.45	10.05	10.3	629100	10.3
XPEL.US	XPEL Inc	20210305	50	50	45.14	49.78	285995	49.78	down	up	incorrect
XPER.US	Xperi Holding Corporation	20210305	22.28	22.5799	21.57	22.45	928508	22.2961	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210305	6.41	6.41	6.41	6.41	0	6.2508
XRAY.US	DENTSPLY SIRONA Inc	20210305	59.88	61.335	58.99	60	2732792	59.5717	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210305	0.1936	0.1936	0.1674	0.177	42000	0.177	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210305	25.84	26.2189	25.18	26.09	2272271	24.9771	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210305	10.84	10.84	10.84	10.84	0	10.562
XSICX.US	Voya Senior Income Fund Class	20210305	10.81	10.81	10.81	10.81	0	10.5671
XSIIX.US	ING Senior Incm Fd	20210305	10.79	10.79	10.79	10.79	0	10.4946
XSILX.US	XSILX	20210305	9.89	9.89	9.89	9.89	0	9.7792
XSIWX.US	ING Senior Incm Fd	20210305	10.84	10.84	10.84	10.84	0	10.5447
XSLCX.US	Invesco Senior Loan Fund Class	20210305	6.41	6.41	6.41	6.41	0	6.41
XSPA.US	XpresSpa Group Inc	20210305	1.61	1.65	1.38	1.62	7870000	1.62	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210305	4.82	6.11	3.1	3.75	15057800	3.75	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210305	2.26	2.4	1.86	2.4	6222100	2.4	up	up	correct
YELL.US	Yellow Corporation	20210305	6.11	6.11	5.38	5.89	1203600	5.89	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20210305	8.678	8.78	7.11	8.15	387200	8.15	down	down	correct
YI.US	111 Inc	20210305	16.34	16.41	13	15.27	1247100	15.27	down	down	correct
YJ.US	Yunji Inc	20210305	2.16	2.425	2	2.39	1046900	2.39	up	up	correct
YMAB.US	Y	20210305	34.17	34.2	29.78	32.64	706900	32.64	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210305	16.74	17.2	15.25	16.98	116500	16.98	up	up	correct
YNDX.US	Yandex N.V	20210305	63.92	64.09	62.12	63.63	3556752	63.63	down	down	correct
YORW.US	The York Water Company	20210305	41.91	43.42	41.51	42.77	53908	42.2504	up	up	correct
YQ.US	17 Education & Technology Group Inc	20210305	47.504	49.612	42.52	49.12	444900	49.12	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20210305	10.03	10.1	10	10.09	72800	10.09	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20210305	10.5	10.55	10.25	10.498	58800	10.498	down	up	incorrect
YSACW.US	Yellowstone Acquisition Company	20210305	0.95	1.11	0.8	1.03	139554	1.03	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20210305	13.69	13.99	11.73	13.02	58100	13.02	down	down	correct
YTRA.US	Yatra Online Inc	20210305	2.25	2.25	2	2.1	772700	2.1	down	down	correct
YVR.US	Liquid Media Group Ltd	20210305	1.74	1.85	1.62	1.82	328000	1.82	up	up	correct
YY.US	JOYY Inc	20210305	118.65	118.92	108.1	116.6	1344363	113.0858	down	down	correct
Z.US	Zillow Group Inc	20210305	139.11	139.27	122.41	135.16	7081100	135.16	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210305	484.81	486.11	454.16	478.15	533121	478.15	down	down	correct
ZCMD.US	Zhongchao Inc	20210305	1.72	1.768	1.59	1.7	278400	1.7	down	down	correct
ZD.US	Ziff Davis Inc.	20210305	112.48	114.11	109.51	113.76	372118	113.76	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210305	11.38	12.51	11.38	12.51	124000	12.51	up	up	correct
ZEUS.US	Olympic Steel Inc	20210305	19.64	21.21	19.13	21.09	106677	21.0434	up	up	correct
ZG.US	Zillow Group Inc	20210305	139.24	142.01	122.71	139.97	1941422	139.97	up	down	incorrect
ZGNX.US	Zogenix Inc	20210305	20.35	20.77	19.37	20.74	768100	20.74	up	up	correct
ZGYH.US	Yunhong International	20210305	9.95	10.03	9.94	9.97	23400	9.97	up	up	correct
ZGYHR.US	Yunhong International	20210305	0.2522	0.3999	0.2401	0.35	18185	0.35	up	up	correct
ZGYHU.US	Yunhong International	20210305	10.65	10.65	10.65	10.65	1872	10.65
ZGYHW.US	Yunhong International	20210305	0.6301	0.8999	0.6	0.829	85474	0.829	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20210305	45.953	46.695	41.75	45.99	2335100	45.99	up	up	correct
ZION.US	Zions Bancorporation National Association	20210305	55.36	56.88	53.43	55.79	2239504	54.7647	up	up	correct
ZIONL.US	ZIONL	20210305	27.8	28.2	27.54	27.83	3900	26.5418	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20210305	26.43	26.61	26.23	26.53	10400	25.395	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210305	25.01	25.02	24.65	24.76	3175	24.0154	down	up	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20210305	4.36	4.41	3.9	4.29	2652625	4.29	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210305	0.15	0.15	0.13	0.14	52200	0.14	down	down	correct
ZIXI.US	Zix Corporation	20210305	7.11	7.3	6.69	7.15	933600	7.15	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20210305	5.32	5.49	4.3	5.18	1523800	5.18	down	down	correct
ZLAB.US	Zai Lab Limited	20210305	134.68	139.97	128.62	137.25	345600	137.25	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20210305	345.39	347.75	314.38	337.43	8248600	337.43	down	down	correct
ZNGA.US	Zynga Inc	20210305	10.56	10.57	9.8	10.31	24452800	10.31	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20210305	10.12	10.43	10.01	10.36	1747500	10.36	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210305	10.89	11.24	10.7	11.19	119600	11.19	up	up	correct
ZNTEW.US	Zanite Acquisition Corp	20210305	1.48	2.04	1.31	1.85	285800	1.85	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210305	44.09	44.145	38.8	42.33	481800	42.33	down	down	correct
ZS.US	Zscaler Inc	20210305	185.54	185.54	165.57	175.37	3940900	175.37	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20210305	1.09	1.11	0.91	1.07	4281200	1.07	down	up	incorrect
ZUMZ.US	Zumiez Inc	20210305	46.31	46.36	43.67	46.03	239193	46.03	down	down	correct
ZVO.US	Zovio Inc	20210305	4.64	4.83	4.26	4.72	362200	4.72	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20210305	10.03	10.05	9.99	10	724043	10	down	down	correct
ZWRKU.US	Z	20210305	10	10.49	10	10.2	96400	10.2	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210305	4.1	4.19	3.55	4.15	2967290	4.15	up	down	incorrect
ZYXI.US	Zynex Inc	20210305	14.65	14.89	13.8	14.75	1161600	14.75	up	down	incorrect