CollectAI

close-nasdaq_stocks

2021/03/31

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210331	10.01	10.01	10.01	10.01	0	9.8428
AACG.US	ATA Creativity Global	20210331	4.2	4.75	4.2	4.37	2152400	4.37	up	up	correct
AADI.US	Aadi Bioscience Inc	20210331	19.8	20.625	19.02	19.35	67085	19.35	down	down	correct
AAIDX.US	AAIDX	20210331	22.21	22.21	22.21	22.21	0	21.1134
AAL.US	American Airlines Group Inc	20210331	24.03	24.121	23.61	23.9	29800340	23.9	down	down	correct
AAME.US	Atlantic American Corporation	20210331	3.59	3.75	3.59	3.68	57260	3.6609	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210331	8.06	8.43	7.99	8.36	480110	8.36	up	up	correct
AAON.US	AAON Inc	20210331	71.15	71.73	69.68	70.01	267931	69.6406	down	up	incorrect
AAPL.US	Apple Inc	20210331	121.65	123.52	121.15	122.15	118323826	121.583	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20210331	4.55	4.6	4.51	4.51	7700	4.2912	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210331	59.66	60.94	58.8	60.44	644972	60.44	up	up	correct
ABCB.US	Ameris Bancorp	20210331	53.02	53.83	52.28	52.51	507360	52.0513	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210331	28.2	36.7799	27.5	33.96	3243933	33.96	up	up	correct
ABCM.US	Abcam plc	20210331	19.3	19.439	19.15	19.22	62000	19.22	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210331	1.83	1.95	1.81	1.88	1192600	1.88	up	down	incorrect
ABGI.US	ABG Acquisition Corp. I	20210331	9.74	9.9	9.74	9.89	11300	9.89	up	up	correct
ABIO.US	ARCA biopharma Inc	20210331	3.57	3.7	3.55	3.65	205600	3.65	up	up	correct
ABMD.US	Abiomed Inc	20210331	311.76	321.8299	307.795	318.73	328091	318.73	up	up	correct
ABNB.US	Airbnb Inc	20210331	185.43	192.275	185.13	187.94	3079500	187.94	up	up	correct
ABST.US	Absolute Software Corporation	20210331	13.48	13.96	13.19	13.87	120500	13.657	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20210331	40.98	41.5	39.855	40.54	106603	40.177	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20210331	3.21	3.4	3.19	3.33	1188600	3.33	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210331	4.4	4.5	4.4	4.5	900	4.5	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210331	25.94	26.56	25.43	25.8	1823400	25.8	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20210331	9.81	9.93	9.8	9.85	102500	9.85	up	up	correct
ACB.US	Aurora Cannabis Inc	20210331	9.21	9.66	9.13	9.31	9033441	9.31	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210331	24.15	24.7	23.96	24.1	80800	24.1	down	down	correct
ACCD.US	Accolade Inc	20210331	44.38	46.46	44	45.37	604921	45.37	up	up	correct
ACER.US	Acer Therapeutics Inc	20210331	3.02	3.17	2.95	3.11	334557	3.11	up	up	correct
ACET.US	Adicet Bio Inc	20210331	13.16	13.56	12.7	13.08	170715	13.08	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20210331	10.06	10.12	9.95	9.97	844600	9.97	down	up	incorrect
ACEVU.US	ACE Convergence Acquisition Corp	20210331	10.8	11	10.8	10.99	2100	10.99	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210331	1.93	2.03	1.92	1.95	56452	1.95	up	up	correct
ACGL.US	Arch Capital Group Ltd	20210331	39	39.34	38.27	38.37	2725258	38.37	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20210331	26.25	26.3	26.24	26.24	29511	25.2334	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210331	58.38	60.04	56.94	57.14	1273500	57.14	down	up	incorrect
ACHL.US	Achilles Therapeutics plc	20210331	18	18.9476	16.06	16.55	2110841	16.55	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210331	10.87	11.67	10.87	11.58	68600	11.58	up	up	correct
ACIU.US	AC Immune SA	20210331	7.49	7.68	7.35	7.61	271500	7.61	up	up	correct
ACIW.US	ACI Worldwide Inc	20210331	38.24	38.8	37.51	38.05	853351	38.05	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210331	9.89	9.915	9.88	9.88	23000	9.88	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210331	10.15	10.184	10.15	10.15	2100	10.15
ACKIW.US	Ackrell SPAC Partners I Co	20210331	0.5	0.52	0.45	0.4999	27072	0.4999	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210331	38.82	41.39	38.82	41.09	441700	41.09	up	up	correct
ACMR.US	ACM Research Inc	20210331	81.36	83.57	80.4	80.79	287400	80.79	down	down	correct
ACNB.US	ACNB Corporation	20210331	31.65	31.715	29.22	29.3	29477	28.5163	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210331	4.85	5	4.85	4.87	64090	4.87	up	up	correct
ACQRU.US	Independence Holdings Corp	20210331	10	10.03	9.99	10	37900	10
ACRS.US	Aclaris Therapeutics Inc	20210331	23.79	25.69	23.48	25.2	1685200	25.2	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20210331	1.62	1.7	1.59	1.7	1467200	1.7	up	up	correct
ACST.US	Acasti Pharma Inc	20210331	0.5974	0.6197	0.596	0.6	690863	4.8	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210331	9.95	10.071	9.95	10	223900	10	up	up	correct
ACTG.US	Acacia Research Corporation	20210331	6.31	6.73	6.2199	6.65	962011	6.65	up	down	incorrect
ACVA.US	ACV Auctions Inc	20210331	33.19	35	33.01	34.61	443500	34.61	up	up	correct
ADAG.US	Adagene Inc	20210331	17.6	18.275	17.6	17.95	21500	17.95	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210331	5.12	5.52	5.09	5.31	773400	5.31	up	up	correct
ADBE.US	Adobe Inc	20210331	469.7	482.41	468.7	475.37	3155889	475.37	up	up	correct
ADER.US	26 Capital Acquisition Corp	20210331	9.665	9.7	9.63	9.7	27100	9.7	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20210331	9.97	10.11	9.96	10.04	9900	10.04	up	up	correct
ADERW.US	26 Capital Acquisition Corp	20210331	0.77	0.79	0.77	0.79	5036	0.79	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20210331	5.58	5.5999	5.44	5.5	94980	5.5	down	down	correct
ADI.US	Analog Devices Inc	20210331	154.22	156.11	153.61	155.08	3457075	153.1906	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210331	2.33	2.49	2.29	2.42	229200	2.42	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210331	0.62	0.62	0.62	0.62	650	0.62
ADMA.US	ADMA Biologics Inc	20210331	1.74	1.815	1.72	1.76	3804400	1.76	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210331	0.9	0.96	0.89	0.94	1184000	0.94	up	down	incorrect
ADMS.US	Adamas Pharmaceuticals Inc	20210331	4.88	5	4.78	4.8	306053	4.8	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20210331	14.36	14.43	13.1	13.39	2138200	13.39	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20210331	2.95	2.96	2.26	2.3	1182468	2.3	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210331	9.981	9.985	9.981	9.985	6600	9.985	up	up	correct
ADOCR.US	Edoc Acquisition Corp	20210331	0.44	0.445	0.3904	0.3904	38620	0.3904	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20210331	0.36	0.3764	0.35	0.3503	60101	0.3503	down	down	correct
ADP.US	Automatic Data Processing Inc	20210331	187.9	189.57	187.05	188.47	1848613	185.9063	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210331	38.18	41.49	38.18	40.26	873800	40.26	up	up	correct
ADSK.US	Autodesk Inc	20210331	269.79	279.66	269.65	277.15	1666149	277.15	up	up	correct
ADTN.US	ADTRAN Inc	20210331	16.6	16.82	16.37	16.68	282526	16.4682	up	up	correct
ADTX.US	Aditxt Inc	20210331	2.63	2.69	2.53	2.55	165800	2.55	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210331	106	108.58	104.58	104.59	104079	104.59	down	down	correct
ADV.US	Advantage Solutions Inc	20210331	11.88	12.06	11.76	11.81	334600	11.81	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210331	9.53	10.23	9.53	9.86	707545	9.86	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210331	3.17	3.24	3.05	3.21	20315	3.21	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20210331	10.45	10.67	10.33	10.5	10000	10.5	up	up	correct
ADXS.US	Advaxis Inc	20210331	0.73	0.76	0.72	0.736	1902000	0.736	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20210331	9.66	9.7	9.65	9.7	101800	9.7	up	down	incorrect
AEACU.US	Authentic Equity Acquisition Corp	20210331	9.98	9.99	9.89	9.89	29400	9.89	down	up	incorrect
AEACW.US	Authentic Equity Acquisition Corp	20210331	0.68	0.68	0.63	0.64	66965	0.64	down	up	incorrect
AEGN.US	Aegion Corporation	20210331	29	29.2	28.57	28.75	323884	28.75	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210331	2.72	3.43	2.67	3.11	1871628	3.11	up	up	correct
AEHR.US	Aehr Test Systems	20210331	2.39	2.56	2.33	2.52	314300	2.52	up	up	correct
AEI.US	Alset EHome International Inc	20210331	11.717	12.735	11.21	11.57	943100	11.57	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210331	107.98	110.56	107.09	109.17	439153	108.8058	up	up	correct
AEL.US	PB	20210331	27.43	27.4534	27.18	27.18	13110	26.383	down	down	correct
AEMD.US	Aethlon Medical Inc	20210331	2.03	2.06	2	2.03	192636	2.03
AEP.US	American Electric Power Company Inc	20210331	84.523	85.09	84.13	84.7	3250661	82.5187	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210331	48.51	48.62	48.14	48.26	290500	46.0781	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210331	49.19	49.51	48.86	48.86	143500	46.7237	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210331	17.76	18.1	17.22	17.87	385816	17.87	up	down	incorrect
AESE.US	Allied Esports Entertainment Inc	20210331	2.9	3.12	2.85	2.88	2474300	2.88	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210331	2.59	2.65	2.56	2.6	16300	2.6	up	up	correct
AEYE.US	AudioEye Inc	20210331	26.63	28.67	26.61	27.94	87400	27.94	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20210331	1.13	1.17	1.1	1.14	2730600	1.14	up	up	correct
AFAQU.US	AF Acquisition Corp	20210331	9.8	9.89	9.8	9.87	191100	9.87	up	up	correct
AFBI.US	Affinity Bancshares Inc	20210331	12.07	12.22	12.0401	12.19	5032	12.19	up	up	correct
AFCG.US	AFC Gamma Inc	20210331	20.91	22.27	20.91	21	65200	19.8227	up	down	incorrect
AFIB.US	Acutus Medical Inc	20210331	13.09	13.44	12.92	13.37	379700	13.37	up	up	correct
AFIN.US	American Finance Trust Inc	20210331	9.91	10.04	9.74	9.82	545524	9.1356	down	down	correct
AFINO.US	American Finance Trust Inc	20210331	25.04	25.05	25	25.03	164100	23.6597	down	down	correct
AFINP.US	American Finance Trust Inc	20210331	26.223	26.25	26.036	26.2	43200	24.8451	down	down	correct
AFMD.US	Affimed N.V	20210331	7.63	8.03	7.59	7.91	1974500	7.91	up	up	correct
AFRM.US	Affirm Holdings Inc	20210331	67.714	71.2	65.65	70.72	2296000	70.72	up	up	correct
AFYA.US	Afya Limited	20210331	19.14	19.455	18.48	18.59	449500	18.59	down	down	correct
AGBA.US	AGBA Acquisition Limited	20210331	10.57	10.57	10.57	10.57	200	10.57
AGBAR.US	AGBA Acquisition Limited	20210331	0.45	0.6	0.415	0.6	893201	0.6	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20210331	12.2	12.2	12.2	12.2	0	12.2
AGBAW.US	AGBA Acquisition Limited	20210331	0.3104	0.325	0.26	0.2903	2755	0.2903	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210331	12.094	12.713	12.094	12.23	3300	12.23	up	down	incorrect
AGCWW.US	Altimeter Growth Corp	20210331	3.21	3.38	3.11	3.11	24500	3.11	down	down	correct
AGEN.US	Agenus Inc	20210331	2.73	2.82	2.7	2.72	4111860	2.72	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20210331	2.05	2.1	2	2	109300	2	down	down	correct
AGFY.US	Agrify Corporation	20210331	11.97	12.613	11.87	12.48	388600	12.48	up	up	correct
AGGRU.US	Agile Growth Corp	20210331	9.845	9.95	9.845	9.93	13300	9.93	up	up	correct
AGIL.US	AgileThought Inc	20210331	9.94	9.94	9.94	9.94	150	9.94
AGILW.US	AgileThought Inc	20210331	0.5701	0.5701	0.5701	0.5701	203	0.5701
AGIO.US	Agios Pharmaceuticals Inc	20210331	50.03	52.7	49.68	51.64	803667	51.64	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210331	7.58	7.98	7.37	7.92	113700	7.92	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210331	11.93	11.93	11.8	11.8	1800	11.8	down	down	correct
AGNC.US	AGNC Investment Corp	20210331	16.8	16.89	16.71	16.76	6210498	15.7027	down	down	correct
AGNCM.US	AGNC Investment Corp	20210331	25.61	25.76	25.44	25.59	20000	24.3351	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20210331	25.65	25.82	25.36	25.36	36583	24.1127	down	down	correct
AGNCO.US	AGNC Investment Corp	20210331	24.8	24.8	24.62	24.63	125600	23.486	down	down	correct
AGNCP.US	AGNC Investment Corp.	20210331	23.74	23.7864	23.65	23.66	151318	22.9477	down	down	correct
AGRX.US	Agile Therapeutics Inc	20210331	2.05	2.1	1.995	2.08	1505200	2.08	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20210331	4.99	5.1	4.89	5.07	911300	5.07	up	up	correct
AGYS.US	Agilysys Inc	20210331	46.81	49.47	46.56	47.96	256278	47.96	up	up	correct
AHCO.US	AdaptHealth Corp	20210331	34.88	37.03	34.474	36.76	1001000	36.76	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20210331	4.59	5.05	4.46	4.74	218500	4.74	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210331	7.52	7.955	7.15	7.36	195500	7.36	down	down	correct
AIHS.US	Senmiao Technology Limited	20210331	1.25	1.4	1.25	1.4	817300	1.4	up	up	correct
AIKI.US	AIkido Pharma Inc	20210331	1.14	1.16	1.12	1.14	2492000	1.14
AIMC.US	Altra Industrial Motion Corp	20210331	55.69	56.2	54.2	55.32	490688	55.087	down	down	correct
AINV.US	Apollo Investment Corporation	20210331	13.86	13.96	13.72	13.72	294723	12.6625	down	down	correct
AIRG.US	Airgain Inc	20210331	20.38	21.39	20.38	21.19	83500	21.19	up	up	correct
AIRT.US	Air T Inc	20210331	25.88	26	23.76	23.77	31594	23.77	down	down	correct
AIRTP.US	Air T Inc	20210331	24.9	25.1	24.9	25.1	7400	23.6526	up	up	correct
AKAM.US	Akamai Technologies Inc	20210331	101.73	102.76	101.25	101.9	1563547	101.9	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20210331	3.15	3.4	3.14	3.385	5523900	3.385	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20210331	9.69	9.69	9.62	9.62	2700	9.62	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20210331	9.878	9.88	9.878	9.88	1300	9.88	up	up	correct
AKICW.US	Sports Ventures Acquisition Corp	20210331	0.86	0.905	0.86	0.905	263	0.905	up	up	correct
AKRO.US	Akero Therapeutics Inc	20210331	29.225	29.8	28.51	29.01	250900	29.01	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210331	12.88	13.43	12.84	13.34	484800	13.34	up	up	correct
AKTX.US	Akari Therapeutics Plc	20210331	2.56	2.66	2.5	2.64	190400	2.64	up	up	correct
AKU.US	Akumin Inc	20210331	3.598	3.81	3.572	3.7	19700	3.7	up	up	correct
AKUS.US	Akouos Inc	20210331	14.59	15.24	13.67	13.87	271900	13.87	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210331	10.93	10.99	10.91	10.93	27800	10.93
ALACR.US	Alberton Acquisition Corporation RT	20210331	0.48	0.5	0.43	0.5	70482	0.5	up	down	incorrect
ALACU.US	Alberton Acquisition Corporation	20210331	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210331	0.418	0.46	0.4004	0.45	64022	0.45	up	up	correct
ALBO.US	Albireo Pharma Inc	20210331	34.42	35.46	33.95	35.25	110500	35.25	up	up	correct
ALCO.US	Alico Inc	20210331	29.8	30.09	29.46	29.86	73592	28.6248	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20210331	11.33	11.95	11.28	11.88	394974	11.88	up	up	correct
ALEC.US	Alector Inc	20210331	17.68	20.28	17.33	20.14	928400	20.14	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20210331	25.48	26.39	25.16	25.35	547000	25.35	down	down	correct
ALGN.US	Align Technology Inc	20210331	532	545.21	529.25	541.53	606022	541.53	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20210331	21.2	22.74	19.545	22.74	82300	22.74	up	up	correct
ALGT.US	Allegiant Travel Company	20210331	245.7	247.3508	240.58	244.06	185550	244.06	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20210331	20.32	22.15	20	21.93	1197400	21.93	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20210331	9.83	10.16	9.62	9.62	12700	9.62	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20210331	1.45	1.48	1.41	1.45	104200	1.45
ALKS.US	Alkermes plc	20210331	18.73	19.235	18.64	18.68	1249830	18.68	down	down	correct
ALLK.US	Allakos Inc	20210331	108.98	115.94	108.93	114.78	203500	114.78	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20210331	33.9	35.83	33.34	35.3	497900	35.3	up	up	correct
ALLT.US	Allot Ltd	20210331	15.66	16.039	15.58	15.97	151829	15.97	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210331	1.36	1.44	1.33	1.39	463600	1.39	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210331	137.3	142.28	136.56	141.19	539679	141.19	up	up	correct
ALOT.US	AstroNova Inc	20210331	14	14.6999	13.4	13.4	44231	13.4	down	up	incorrect
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210331	10.1	10.2	9.94	10.1	2054	10.1
ALPN.US	Alpine Immune Sciences Inc	20210331	10.29	10.71	10.2	10.6	15800	10.6	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210331	3.25	3.8	3.2	3.6	983300	3.6	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20210331	85.28	87.03	84.565	86.38	360300	86.38	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210331	1.39	1.47	1.385	1.43	778100	1.43	up	up	correct
ALRS.US	Alerus Financial Corporation	20210331	30.48	31.125	29.52	29.78	55214	29.2992	down	down	correct
ALT.US	Altimmune Inc	20210331	13.54	14.49	13.31	14.13	1148500	14.13	up	up	correct
ALTM.US	Altus Midstream Company	20210331	52.65	53.4948	52.15	52.47	78711	49.063	down	down	correct
ALTO.US	Alto Ingredients Inc	20210331	5.07	5.48	5.04	5.43	2551900	5.43	up	down	incorrect
ALTR.US	Altair Engineering Inc	20210331	61.4	63.42	61.17	62.57	289000	62.57	up	up	correct
ALTU.US	Altitude Acquisition Corp	20210331	10	10.19	10	10.03	412100	10.03	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210331	10.71	11.04	10.51	10.775	2800	10.775	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210331	1.99	1.99	1.58	1.7	173700	1.7	down	down	correct
ALVR.US	AlloVir Inc	20210331	22.23	23.84	22.23	23.4	348700	23.4	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210331	68.65	74.98	68.65	73.74	188300	73.74	up	up	correct
ALYA.US	Alithya Group Inc	20210331	2.56	2.61	2.4	2.43	356500	2.43	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20210331	18.42	18.765	16.35	16.59	103359	16.3511	down	up	incorrect
AMAOU.US	American Acquisition Opportunity Inc	20210331	9.98	9.98	9.95	9.98	53000	9.98
AMAT.US	Applied Materials Inc	20210331	129.97	135.5	129	133.6	18589551	132.9087	up	up	correct
AMBA.US	Ambarella Inc	20210331	99.17	101.13	98.37	100.39	440847	100.39	up	down	incorrect
AMCX.US	AMC Networks Inc	20210331	53.55	54.785	52.39	53.16	653408	53.16	down	down	correct
AMD.US	Advanced Micro Devices Inc	20210331	76.57	79.13	76.52	78.5	43659455	78.5	up	up	correct
AMED.US	Amedisys Inc	20210331	260.42	267.31	259.555	264.79	475033	264.79	up	down	incorrect
AMEH.US	Apollo Medical Holdings Inc	20210331	27.09	27.46	26.85	27.09	63435	27.09
AMGN.US	Amgen Inc	20210331	249.23	249.95	247.36	248.81	3571906	243.1382	down	down	correct
AMKR.US	Amkor Technology Inc	20210331	23.02	24.13	23.02	23.71	2165813	23.5803	up	up	correct
AMNB.US	American National Bankshares Inc	20210331	33.99	33.99	32.92	33.07	35781	32.3125	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20210331	53.17	53.17	50.47	51.33	40965	34.1486	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20210331	10.98	11.25	10.56	10.95	490000	10.95	down	down	correct
AMPGW.US	AmpliTech Group Inc	20210331	3.9	4.55	3.9	4.38	4800	4.38	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210331	18.01	18.41	18.01	18.32	255623	18.32	up	up	correct
AMRK.US	A	20210331	35.91	36.6678	35.73	36	144117	36	up	up	correct
AMRN.US	Amarin Corporation plc	20210331	6.38	6.55	6.21	6.21	5107900	6.21	down	down	correct
AMRS.US	Amyris Inc	20210331	19.14	20.17	18.3	19.1	7202000	19.1	down	down	correct
AMSC.US	American Superconductor Corporation	20210331	19.06	19.0888	17.97	18.96	811952	18.96	down	up	incorrect
AMSF.US	AMERISAFE Inc	20210331	64.34	65.54	63.47	64	109508	59.0788	down	down	correct
AMST.US	Amesite Inc	20210331	4.25	4.405	4.01	4.14	101100	4.14	down	down	correct
AMSWA.US	American Software Inc	20210331	20.33	20.88	20.33	20.7	159837	20.4099	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210331	18.51	19.11	18.22	18.57	43221	18.5382	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20210331	16.45	16.5	16.29	16.45	30000	16.45
AMTI.US	Applied Molecular Transport Inc	20210331	41.68	44.52	41.37	44.01	322200	44.01	up	up	correct
AMTX.US	Aemetis Inc	20210331	22.85	25.6	22.85	24.52	2750700	24.52	up	up	correct
AMWD.US	American Woodmark Corporation	20210331	97.83	99.94	97.67	98.58	131691	98.58	up	up	correct
AMYT.US	Amryt Pharma plc	20210331	13.84	14	13.5	13.93	14800	13.93	up	up	correct
AMZN.US	Amazon.com Inc	20210331	3064.06	3119.33	3062.5	3094.08	3093896	3094.08	up	up	correct
ANAB.US	AnaptysBio Inc	20210331	20.41	21.82	20.3	21.55	258600	21.55	up	up	correct
ANAT.US	American National Group Inc	20210331	108.59	109.9128	107.2	107.87	46836	106.3669	down	down	correct
ANDE.US	The Andersons Inc	20210331	27.86	28.35	27.36	27.38	258571	27.0742	down	down	correct
ANGI.US	Angi Inc	20210331	13	13.51	12.98	13	2314484	13
ANGN.US	Angion Biomedica Corp	20210331	18.5	18.88	17.05	18.07	155320	18.07	down	down	correct
ANGO.US	AngioDynamics Inc	20210331	22.79	23.75	22.79	23.4	697598	23.4	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210331	38.46	41.6	38.46	40.79	612552	40.79	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210331	33.14	36.39	33.14	36.14	161016	36.14	up	up	correct
ANIX.US	Anixa Biosciences Inc	20210331	4.9	5.05	4.63	4.68	422600	4.68	down	down	correct
ANNX.US	Annexon Inc	20210331	24.62	28.36	24.62	27.84	142200	27.84	up	up	correct
ANPC.US	AnPac Bio	20210331	5.83	5.99	5.63	5.99	25900	5.99	up	up	correct
ANSS.US	ANSYS Inc	20210331	335.38	342.25	333.49	339.56	590630	339.56	up	up	correct
ANTE.US	AirNet Technology Inc	20210331	3.02	3.48	3.02	3.43	791600	3.43	up	up	correct
ANY.US	Sphere 3D Corp	20210331	2.33	2.64	2.28	2.61	361300	2.61	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20210331	9.92	9.99	9.92	9.98	55600	9.98	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210331	32.19	33.1992	31.8366	32.7	229856	32.7	up	up	correct
AOUT.US	American Outdoor Brands Inc	20210331	24.75	25.59	24.75	25.2	84300	25.2	up	up	correct
APA.US	APA Corporation	20210331	17.68	18.07	17.57	17.9	5195485	17.8076	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210331	7.13	7.28	7	7.19	96100	7.19	up	up	correct
APEI.US	American Public Education Inc	20210331	35.31	36.155	35.25	35.63	90276	35.63	up	down	incorrect
APEN.US	Apollo Endosurgery Inc	20210331	5.41	5.63	5.35	5.51	173100	5.51	up	up	correct
API.US	Agora Inc	20210331	52	52	49.84	50.27	1153000	50.27	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20210331	42.88	43.28	42.26	42.91	540300	42.91	up	up	correct
APLT.US	Applied Therapeutics Inc	20210331	18.5	19.57	18.5	18.755	77200	18.755	up	up	correct
APM.US	Aptorum Group Limited	20210331	2.92	3.17	2.88	2.98	293100	2.98	up	up	correct
APOG.US	Apogee Enterprises Inc	20210331	37.6306	41.22	37.6306	40.88	203373	40.2519	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20210331	3.06	3.27	3.06	3.14	284144	12.56	up	up	correct
APPF.US	AppFolio Inc	20210331	140.02	143.53	140.02	141.41	149300	141.41	up	down	incorrect
APPH.US	AppHarvest Inc	20210331	18.05	18.46	17.47	18.3	1215900	18.3	up	up	correct
APPHW.US	AppHarvest Inc	20210331	6.49	6.75	6.11	6.69	101903	6.69	up	up	correct
APPN.US	Appian Corporation	20210331	131.11	134.18	128.16	132.95	674200	132.95	up	up	correct
APPS.US	Digital Turbine Inc	20210331	76.29	82.31	75.41	80.36	3942100	80.36	up	up	correct
APR.US	Apria Inc	20210331	25.92	28.49	25.7401	27.93	466249	27.93	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20210331	4.85	5.15	4.82	5.1	384400	5.1	up	up	correct
APTO.US	Aptose Biosciences Inc	20210331	6.23	6.24	5.83	5.98	2259500	5.98	down	down	correct
APTX.US	Aptinyx Inc	20210331	2.9	3.03	2.89	3	219300	3	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20210331	28	30.72	27.5	30.52	62000	30.52	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210331	3.72	4.1	3.69	4.03	140900	4.03	up	up	correct
APYX.US	Apyx Medical Corporation	20210331	9.85	9.85	8.91	9.66	238100	9.66	down	down	correct
AQB.US	AquaBounty Technologies Inc	20210331	6.45	6.77	6.42	6.7	1145600	6.7	up	up	correct
AQMS.US	Aqua Metals Inc	20210331	4.08	4.19	3.99	4.05	2767900	4.05	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210331	4.65	5.43	4.54	5.2	2901200	5.2	up	down	incorrect
ARAV.US	Aravive Inc	20210331	6.15	6.8	6.12	6.59	184971	6.59	up	up	correct
ARAY.US	Accuray Incorporated	20210331	4.84	5.1701	4.8	4.95	885680	4.95	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210331	10.02	10.05	10	10.02	80800	10.02
ARBG.US	Aequi Acquisition Corp	20210331	9.67	9.7	9.6	9.65	5200	9.65	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20210331	10	10	10	10	1100	10
ARBGW.US	Aequi Acquisition Corp	20210331	0.9119	0.95	0.8208	0.95	20274	0.95	up	up	correct
ARCB.US	ArcBest Corporation	20210331	70.14	71.239	69.2	70.37	289088	70.1711	up	up	correct
ARCC.US	Ares Capital Corporation	20210331	19	19	18.7	18.71	2664623	17.609	down	down	correct
ARCE.US	Arco Platform Limited	20210331	25.02	25.59	24.82	25.34	726800	25.34	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210331	39.96	42.33	39.83	41.3	690268	41.3	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210331	5.74	6	5.7	5.9	27600	5.9	up	up	correct
ARDX.US	Ardelyx Inc	20210331	6.29	6.72	6.21	6.62	2371177	6.62	up	up	correct
AREC.US	American Resources Corporation	20210331	3.8	3.89	3.71	3.8	1270100	3.8
ARGO.US	PA	20210331	26.94	27.13	26.94	27.11	22487	26.6841	up	up	correct
ARGX.US	argenx SE	20210331	274.44	278.615	273.09	275.39	234000	275.39	up	up	correct
ARKO.US	Arko Corp	20210331	10.01	10.09	9.85	9.94	456367	9.94	down	down	correct
ARKOW.US	Arko Corp	20210331	2.04	2.17	1.94	2.05	32666	2.05	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20210331	19.83	20.7	19.8	20.14	22300	20.14	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20210331	5.59	5.8	5.56	5.8	157530	5.5331	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20210331	67.81	70.48	67.62	69.39	562600	69.39	up	down	incorrect
AROW.US	Arrow Financial Corporation	20210331	33.74	33.81	33.26	33.31	40318	32.6129	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210331	27.1	29.23	27	28.93	167800	28.93	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20210331	9.95	9.95	9.95	9.95	1800	9.95
ARRY.US	Array Technologies Inc	20210331	29.56	30.24	29.3	29.82	2108900	29.82	up	up	correct
ARTL.US	Artelo Biosciences Inc	20210331	1.54	1.69	1.54	1.63	1113500	1.63	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20210331	0.44	0.4503	0.3963	0.433	7055	0.433	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20210331	39.89	40.45	39.26	39.38	26362	38.6177	down	up	incorrect
ARTW.US	Art's	20210331	3.12	3.14	3.05	3.1	3900	3.1	down	down	correct
ARVL.US	Arrival	20210331	19.35	19.5	15.86	16.06	4763424	16.06	down	down	correct
ARVN.US	Arvinas Inc	20210331	63.51	67.06	62.67	66.1	864700	66.1	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210331	64.5	69.39	64.36	66.31	982410	66.31	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210331	10.48	10.48	10.4	10.473	3200	10.473	down	down	correct
ASAX.US	Astrea Acquisition Corp	20210331	9.62	9.65	9.62	9.64	8100	9.64	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20210331	9.87	9.89	9.85	9.85	14600	9.85	down	down	correct
ASAXW.US	Astrea Acquisition Corp	20210331	0.5	0.57	0.5	0.57	1000	0.57	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210331	22.88	22.88	22.88	22.88	0	20.5725
ASLE.US	AerSale Corporation	20210331	12.05	12.35	11.55	12.29	108258	12.29	up	up	correct
ASLEW.US	AerSale Corporation	20210331	2.25	2.27	2.09	2.2121	31302	2.2121	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20210331	3.3	3.39	3.21	3.35	1607400	3.35	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210331	4.54	4.615	4.47	4.6	601817	4.6	up	up	correct
ASML.US	ASML Holding N.V	20210331	606.16	620.94	605.2	617.36	1579588	613.9745	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20210331	25.78	27.6554	24.5	26.99	5036257	26.99	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20210331	9.95	9.99	9.91	9.99	24700	9.99	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210331	9.19	9.3	8.91	9.19	119400	9.19
ASPU.US	Aspen Group Inc	20210331	5.81	6.04	5.81	6	290200	6	up	up	correct
ASRT.US	Assertio Holdings Inc	20210331	0.6908	0.7089	0.6815	0.6825	2755248	2.73	down	down	correct
ASRV.US	AmeriServ Financial Inc	20210331	4.02	4.12	3.95	4.06	36017	3.9846	up	down	incorrect
ASTC.US	Astrotech Corporation	20210331	2.11	2.32	2.02	2.19	3038800	2.19	up	up	correct
ASTE.US	Astec Industries Inc	20210331	77.3	78.45	74.53	75.42	201418	75.0406	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210331	9.69	9.73	9.67	9.68	106400	9.68	down	down	correct
ASTS.US	AST SpaceMobile Inc	20210331	11.28	11.94	11.183	11.67	1220200	11.67	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20210331	3.48	3.65	3.48	3.5406	101812	3.5406	up	up	correct
ASUR.US	Asure Software Inc	20210331	7.7	7.75	7.57	7.64	82403	7.64	down	down	correct
ASYS.US	Amtech Systems Inc	20210331	11.59	12.09	11.59	11.82	98765	11.82	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20210331	5.64	5.6856	5.53	5.53	186143	5.2001	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20210331	10	10.406	10	10.21	136400	10.21	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20210331	15.32	15.92	15.01	15.79	868100	15.79	up	up	correct
ATER.US	Aterian Inc	20210331	28.92	30.75	28.56	29.5	915200	29.5	up	up	correct
ATEX.US	Anterix Inc	20210331	45.01	47.33	45.01	47.16	87272	47.16	up	down	incorrect
ATHA.US	Athira Pharma Inc	20210331	17.17	18.54	16.81	18.4	407500	18.4	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210331	1.39	1.48	1.39	1.44	74900	1.44	up	up	correct
ATHX.US	Athersys Inc	20210331	1.74	1.84	1.7	1.8	5158700	1.8	up	up	correct
ATIF.US	ATIF Holdings Limited	20210331	1.37	1.42	1.35	1.37	718200	1.37
ATLC.US	Atlanticus Holdings Corporation	20210331	27.69	31.16	26	30.33	112200	30.33	up	down	incorrect
ATLO.US	Ames National Corporation	20210331	26.1	26.1	25.2699	25.58	27727	24.78	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20210331	0.112	0.159	0.101	0.159	11000	0.159	up	up	correct
ATNF.US	180 Life Sciences Corp	20210331	6.18	6.57	6.071	6.56	606600	6.56	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20210331	0.91	0.95	0.87	0.95	32129	0.95	up	up	correct
ATNI.US	ATN International Inc	20210331	48.59	49.99	47.49	49.12	58029	48.5557	up	up	correct
ATNX.US	Athenex Inc	20210331	4.13	4.34	4.09	4.3	1845300	4.3	up	up	correct
ATOM.US	Atomera Incorporated	20210331	23	25.27	23	24.5	815100	24.5	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20210331	2.02	2.15	1.99	2.11	7067100	2.11	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20210331	14.15	14.63	14	14.36	872931	14.36	up	up	correct
ATRC.US	AtriCure Inc	20210331	63.79	66.71	63.01	65.52	684800	65.52	up	up	correct
ATRI.US	Atrion Corporation	20210331	647.45	664.53	641.31	641.31	11248	636.1072	down	down	correct
ATRO.US	Astronics Corporation	20210331	18.1	18.22	17.81	18.04	325683	18.04	down	down	correct
ATRS.US	Antares Pharma Inc	20210331	4.05	4.16	4.05	4.11	1011200	4.11	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20210331	29.18	29.86	29.18	29.26	492362	29.26	up	up	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20210331	9.85	9.9	9.85	9.89	21400	9.89	up	up	correct
ATVCU.US	Tribe Capital Growth Corp I	20210331	10.16	10.16	10.05	10.05	11300	10.05	down	down	correct
ATVI.US	Activision Blizzard Inc	20210331	92.85	94.08	92.5	93	6522688	92.5519	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20210331	5.81	6.2	5.75	6.07	159900	6.07	up	up	correct
ATXS.US	Astria Therapeutics Inc	20210331	16.2	17.58	16.2	17.34	77433	17.34	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210331	13.33	13.33	12.74	12.851	87000	12.851	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20210331	38.48	39.03	37.9817	38.36	290654	37.5312	down	up	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20210331	27.53	27.53	27.46	27.53	8700	26.2848
AUBN.US	Auburn National Bancorporation Inc	20210331	39.97	39.97	38.2	38.37	3481	37.5271	down	up	incorrect
AUDC.US	AudioCodes Ltd	20210331	26.7	27.34	26.62	26.98	111061	26.8345	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20210331	5	10	5	5	200	5
AUID.US	Ipsidy Inc. Common Stock	20210331	8.5501	10.2001	8.5501	9.2551	17490	9.2551	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20210331	12.62	13.06	12.555	12.985	1793200	12.985	up	down	incorrect
AURCU.US	Aurora Acquisition Corp	20210331	10.25	10.36	10.05	10.35	245200	10.35	up	up	correct
AUTL.US	Autolus Therapeutics plc	20210331	5.48	5.87	5.38	5.73	328700	5.73	up	up	correct
AUTO.US	AutoWeb Inc	20210331	2.67	2.76	2.6	2.67	25600	2.67
AUUD.US	Auddia Inc	20210331	2.91	3.3	2.865	3.13	159900	3.13	up	up	correct
AUUDW.US	Auddia Inc	20210331	0.71	0.77	0.6702	0.6901	33809	0.6901	down	up	incorrect
AUVI.US	Applied UV Inc	20210331	9.46	10.35	9.31	9.99	232700	9.99	up	up	correct
AVAV.US	AeroVironment Inc	20210331	118.06	119.58	115.67	116.06	217927	116.06	down	down	correct
AVCO.US	Avalon GloboCare Corp	20210331	1.12	1.12	1.03	1.07	498100	1.07	down	up	incorrect
AVCT.US	American Virtual Cloud Technologies Inc	20210331	5.713	5.72	5.592	5.66	5800	5.66	down	down	correct
AVCTW.US	AVCTW	20210331	1	1	0.78	0.78	140984	0.78	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20210331	8.93	9.31	8.855	9.04	252738	9.04	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210331	6.99	7.41	6.84	7.32	1215100	7.32	up	up	correct
AVGO.US	Broadcom Inc	20210331	459	467.07	452.4	463.66	2868442	453.8087	up	down	incorrect
AVGOP.US	Broadcom Inc	20210331	1484.7	1484.7	1474.49	1474.49	40000	1421.6532	down	up	incorrect
AVGR.US	Avinger Inc	20210331	1.58	1.59	1.47	1.51	2822900	1.51	down	down	correct
AVID.US	Avid Technology Inc	20210331	20	21.44	19.98	21.11	471575	21.11	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210331	56.42	61.96	55.84	61.75	522617	61.75	up	up	correct
AVNW.US	Aviat Networks Inc	20210331	68.05	71.9899	67.62	71.04	201386	35.52	up	down	incorrect
AVO.US	Mission Produce Inc	20210331	19.07	19.32	18.52	19.01	298748	19.01	down	down	correct
AVRO.US	AVROBIO Inc	20210331	12.01	12.73	11.52	12.69	524700	12.69	up	up	correct
AVT.US	Avnet Inc	20210331	41.01	41.87	41.01	41.51	519077	40.785	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210331	2.91	3.03	2.91	3.02	154600	3.02	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210331	14.3	15.41	14.2	14.95	3760000	14.95	up	up	correct
AWH.US	Aspira Women's Health Inc	20210331	6.58	7	6.5	6.75	760000	6.75	up	up	correct
AWRE.US	Aware Inc	20210331	3.68	3.76	3.62	3.65	31700	3.65	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20210331	3.07	3.2	3.02	3.14	165900	3.14	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210331	8.43	8.5	8.14	8.32	212500	8.32	down	down	correct
AXGN.US	AxoGen Inc	20210331	19.3	20.36	19.3	20.26	253200	20.26	up	up	correct
AXLA.US	Axcella Health Inc	20210331	4.68	4.85	4.67	4.76	59100	4.76	up	up	correct
AXNX.US	Axonics Inc	20210331	57.6	61.16	57.6	59.89	1148400	59.89	up	up	correct
AXON.US	Axon Enterprise Inc	20210331	140.36	143.96	140.36	142.42	424943	142.42	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210331	56.22	57.49	55.94	56.62	400300	56.62	up	up	correct
AXTI.US	AXT Inc	20210331	11.28	11.77	11.24	11.66	577600	11.66	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210331	35.98	37.28	35.16	36.63	2275061	35.3945	up	down	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20210331	10.73	11.095	10.62	10.91	11100	10.91	up	down	incorrect
AYRO.US	Ayro Inc	20210331	6.3	6.735	6.2201	6.48	1974077	6.48	up	up	correct
AYTU.US	Aytu Biopharma Inc	20210331	7.45	7.61	7.36	7.6	479000	7.6	up	down	incorrect
AZN.US	AstraZeneca PLC	20210331	50.0419	50.13	49.7	49.72	6688265	49.3248	down	down	correct
AZPN.US	Aspen Technology Inc	20210331	143.69	146.77	142.47	144.33	510307	144.33	up	down	incorrect
AZRX.US	AzurRx BioPharma Inc	20210331	1.38	1.39	1.26	1.34	1774950	13.4	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210331	14	14.108	13.7	13.82	2400	13.82	down	down	correct
BAND.US	Bandwidth Inc	20210331	124.01	128.2	122.61	126.74	679500	126.74	up	up	correct
BANF.US	BancFirst Corporation	20210331	71.59	71.95	70.24	70.69	97320	69.5341	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210331	27.0001	27.0001	27.0001	27.0001	335	25.7265
BANR.US	Banner Corporation	20210331	54.45	55.3	53.18	53.33	215007	52.1672	down	down	correct
BANX.US	StoneCastle Financial Corp	20210331	19.95	19.95	19.7	19.79	38411	18.7136	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210331	6.18	6.29	5.7	5.82	76500	5.82	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210331	29.39	29.58	29.29	29.53	1818	29.53	up	up	correct
BATRA.US	The Liberty Braves Group	20210331	28.52	28.88	28.297	28.51	31600	28.51	down	up	incorrect
BATRK.US	The Liberty Braves Group	20210331	27.63	28.27	27.58	27.82	223200	27.82	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20210331	29.56	29.73	29.06	29.15	1953980	29.15	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210331	7.22	7.45	7.17	7.41	140900	7.41	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210331	3.03	3.03	2.8	2.83	98700	2.83	down	down	correct
BBI.US	Brickell Biotech Inc	20210331	1.1	1.11	1.05	1.09	605100	1.09	down	down	correct
BBIG.US	Vinco Ventures Inc	20210331	2.57	2.64	2.461	2.56	1562800	2.56	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20210331	59.37	62	59.22	61.6	554800	61.6	up	up	correct
BBQ.US	BBQ Holdings Inc	20210331	6.87	7.9	6.87	7.25	46900	7.25	up	up	correct
BBSI.US	Barrett Business Services Inc	20210331	67.22	69.61	66.635	68.86	58599	68.0372	up	down	incorrect
BCAB.US	BioAtla Inc	20210331	50.43	52.82	48.31	50.84	195800	50.84	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20210331	9.82	9.855	9.82	9.8302	7160	9.8302	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210331	1.7	1.7	1.53	1.69	9200	1.69	down	down	correct
BCBP.US	BCB Bancorp Inc	20210331	14.2	14.42	13.73	13.8	127589	13.3776	down	down	correct
BCDA.US	BioCardia Inc	20210331	4.03	4.39	4.03	4.34	204500	4.34	up	up	correct
BCDAW.US	BioCardia Inc	20210331	1.35	1.35	1.35	1.35	7	1.35
BCEL.US	Atreca Inc	20210331	14.3	15.55	14.3	15.33	158600	15.33	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210331	3.74	3.8699	3.67	3.83	437560	3.83	up	up	correct
BCML.US	BayCom Corp	20210331	18.03	18.19	17.64	18.02	68100	18.02	down	down	correct
BCOR.US	Blucora Inc	20210331	16.32	16.82	16.055	16.64	389641	16.64	up	up	correct
BCOV.US	Brightcove Inc	20210331	19.87	20.575	19.82	20.12	489718	20.12	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210331	10.8199	10.8199	10.8199	10.8199	526	10.8199
BCPC.US	Balchem Corporation	20210331	126.42	127.17	124.47	125.41	129244	124.9212	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210331	10.13	10.49	10.01	10.17	6371449	10.17	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20210331	3.64	3.93	3.61	3.86	552787	3.86	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20210331	1.15	1.255	1.03	1.07	27253	1.07	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20210331	27.14	30.7	25.57	29.87	147900	29.87	up	down	incorrect
BCYPU.US	Big Cypress Acquisition Corp	20210331	10.099	10.099	10.099	10.099	0	10.099
BDREX.US	BDREX	20210331	9.63	9.63	9.63	9.63	0	1.8985
BDRWX.US	BDRWX	20210331	9.62	9.62	9.62	9.62	0	1.8808
BDSI.US	BioDelivery Sciences International Inc	20210331	3.75	3.97	3.75	3.91	1561700	3.91	up	up	correct
BDSX.US	Biodesix Inc	20210331	18.54	21.3	18.33	20.31	89500	20.31	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210331	22.71	24.65	22.67	24.26	387201	24.26	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210331	79.6	82.67	77.64	80.04	1778100	80.04	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210331	51.85	53.05	51.78	52.32	411765	52.32	up	up	correct
BEEM.US	Beam Global	20210331	36.44	44.82	36.2	43.36	992500	43.36	up	up	correct
BEEMW.US	Beam Global	20210331	31.91	51.93	31.01	36.4901	4902	36.4901	up	down	incorrect
BELFA.US	Bel Fuse Inc	20210331	18.63	18.63	18.52	18.63	2992	18.4039
BELFB.US	Bel Fuse Inc	20210331	20.04	20.76	18.76	19.89	77600	19.6007	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20210331	9.96	10	9.931	9.94	19000	9.94	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20210331	0.306	0.33	0.306	0.327	13100	0.327	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20210331	10.47	10.5	10.47	10.5	2400	10.5	up	up	correct
BENEW.US	Benessere Capital Acquisition Corp	20210331	0.48	0.49	0.46	0.47	50200	0.47	down	down	correct
BFC.US	Bank First Corporation	20210331	73	75.31	73	74.99	22345	73.9812	up	up	correct
BFI.US	BurgerFi International Inc	20210331	15.45	15.78	15.25	15.41	134042	15.41	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20210331	3.77	3.95	3.75	3.885	47532	3.885	up	up	correct
BFIN.US	BankFinancial Corporation	20210331	10.35	10.4399	10.21	10.32	97105	10.0418	down	down	correct
BFRA.US	Biofrontera AG	20210331	5.39	5.47	5.32	5.35	24400	5.35	down	down	correct
BFST.US	Business First Bancshares Inc	20210331	23.76	24.35	23.76	23.93	31020	23.5853	up	up	correct
BGCP.US	BGC Partners Inc	20210331	4.5	5.14	4.42	4.83	13727670	4.8017	up	up	correct
BGFDX.US	BGFDX	20210331	24.02	24.02	24.02	24.02	0	23.8036
BGFLX.US	BGFLX	20210331	23.98	23.98	23.98	23.98	0	23.7538
BGFTX.US	BGFTX	20210331	23.94	23.94	23.94	23.94	0	23.7345
BGFV.US	Big 5 Sporting Goods Corporation	20210331	15.13	15.99	15.1294	15.7	1261952	14.3486	up	up	correct
BGFVX.US	BGFVX	20210331	25	25	25	25	0	24.7846
BGNE.US	BeiGene Ltd	20210331	330.79	356.05	330.79	348.08	389700	348.08	up	up	correct
BGRY.US	Berkshire Grey Inc	20210331	10.29	10.29	10.1	10.14	202400	10.14	down	up	incorrect
BGRYW.US	Berkshire Grey Inc	20210331	1.98	2.07	1.91	1.98	56900	1.98
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210331	1.39	1.43	1.33	1.36	1247700	1.36	down	down	correct
BHF.US	Brighthouse Financial Inc	20210331	44.16	45.32	43.85	44.25	821500	44.25	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210331	27.03	27.2493	26.9518	27.12	25578	25.9675	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210331	26.0455	26.64	26.0455	26.6	277101	25.6034	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20210331	27.88	28.1	27.841	27.9	40047	26.6665	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20210331	27.14	27.47	27.14	27.47	20495	26.2581	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210331	9.83	9.84	9.72	9.77	12600	9.77	down	up	incorrect
BHSEU.US	Bull Horn Holdings Corp	20210331	10.39	10.39	10.39	10.39	0	10.39
BHSEW.US	Bull Horn Holdings Corp	20210331	0.45	0.48	0.43	0.43	46205	0.43	down	down	correct
BHTG.US	BioHiTech Global Inc	20210331	1.62	1.62	1.54	1.57	575600	1.57	down	up	incorrect
BIDU.US	Baidu Inc	20210331	222	222.11	213.66	217.55	20366830	217.55	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20210331	53.82	57.97	53.82	57.8	2215123	57.8	up	down	incorrect
BIIB.US	Biogen Inc	20210331	276.32	280.83	274.39	279.75	1135903	279.75	up	down	incorrect
BILI.US	Bilibili Inc	20210331	107.6	108.38	104.2	107.06	4572900	107.06	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20210331	1.74	1.8	1.73	1.75	215700	1.75	up	up	correct
BIOC.US	Biocept Inc	20210331	5.18	5.38	5.04	5.09	794100	5.09	down	up	incorrect
BIOL.US	BIOLASE Inc	20210331	0.85	0.85	0.82	0.84	3215000	0.84	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210331	9.92	9.98	9.89	9.89	3800	9.89	down	down	correct
BIOTW.US	Biotech Acquisition Company	20210331	0.52	0.7899	0.52	0.6	81446	0.6	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210331	10.02	10.5	9.85	10.18	25400	10.18	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20210331	6.23	6.43	6.14	6.39	1309584	6.39	up	up	correct
BIVI.US	BioVie Inc	20210331	17.54	19.55	17.498	19.34	25400	19.34	up	up	correct
BJRI.US	BJ's Restaurants Inc	20210331	60.37	61.66	57.9	58.08	443778	58.08	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20210331	3.35	3.43	3.32	3.35	417011	3.1199
BKEP.US	Blueknight Energy Partners L.P	20210331	3.1	3.32	3.1	3.24	346027	3.1262	up	down	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20210331	7.79	7.87	7.7	7.76	17895	7.2684	down	up	incorrect
BKNG.US	Booking Holdings Inc	20210331	2345.6799	2363.9199	2319.3101	2329.8401	530800	2329.8401	down	down	correct
BKR.US	Baker Hughes Company	20210331	21.7	21.83	21.47	21.61	5308459	21.1227	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20210331	22.99	23.8	22.2701	22.6	10659	21.7808	down	down	correct
BKYI.US	BIO	20210331	3.4	3.58	3.34	3.49	350800	3.49	up	up	correct
BL.US	BlackLine Inc	20210331	106.22	110.37	106.22	108.4	861500	108.4	up	up	correct
BLBD.US	Blue Bird Corporation	20210331	24.5	25.34	24	25.03	195177	25.03	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210331	2.655	2.79	2.655	2.79	1100	2.79	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20210331	3.5	3.91	3.4	3.76	647900	3.76	up	up	correct
BLCT.US	BlueCity Holdings Limited	20210331	8.335	9.5	8.31	9.19	231900	9.19	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20210331	10.55	10.635	10.25	10.29	981100	10.29	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210331	2.59	2.74	2.37	2.5	53610	2.5	down	down	correct
BLDP.US	Ballard Power Systems Inc	20210331	23.76	24.63	23.36	24.34	4922900	24.34	up	up	correct
BLFS.US	BioLife Solutions Inc	20210331	36.51	37.77	35.92	36	585100	36	down	down	correct
BLI.US	Berkeley Lights Inc	20210331	44.93	50.59	44.37	50.23	1162000	50.23	up	up	correct
BLIN.US	Bridgeline Digital Inc	20210331	2.82	2.94	2.81	2.89	30700	2.89	up	up	correct
BLKB.US	Blackbaud Inc	20210331	69.58	71.79	69.58	71.08	278604	71.08	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210331	27.91	28.34	26.99	27.05	2592269	27.05	down	down	correct
BLNK.US	Blink Charging Co	20210331	39.895	41.64	37.718	41.1	5776200	41.1	up	up	correct
BLNKW.US	BLNKW	20210331	33.94	37.1	33.6941	37.02	12179	37.02	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20210331	5.16	5.32	5.16	5.19	45000	5.19	up	up	correct
BLRX.US	BioLineRx Ltd	20210331	2.85	2.89	2.78	2.79	246800	2.79	down	up	incorrect
BLSA.US	BCLS Acquisition Corp	20210331	10.26	10.57	10.25	10.57	9300	10.57	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20210331	9.69	9.75	9.6	9.6	37926	9.6	down	down	correct
BLTSU.US	Bright Lights Acquisition Corp	20210331	9.89	9.98	9.87	9.89	18800	9.89
BLTSW.US	Bright Lights Acquisition Corp	20210331	0.63	0.64	0.5888	0.62	19147	0.62	down	down	correct
BLU.US	BELLUS Health Inc	20210331	3.79	3.85	3.71	3.84	533800	3.84	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210331	9.91	9.91	9.91	9.91	0	9.7882
BLUE.US	bluebird bio Inc	20210331	28.7957	30.3449	28.6159	30.135	2178491	19.5175	up	up	correct
BMBL.US	Bumble Inc	20210331	59.65	63.04	59.42	62.38	1364300	62.38	up	up	correct
BMRA.US	Biomerica Inc	20210331	5.24	5.54	5.24	5.46	41359	5.46	up	up	correct
BMRC.US	Bank of Marin Bancorp	20210331	39.5	39.8	38.94	39.16	62889	38.3911	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210331	75.23	76.63	75.14	75.51	948430	75.51	up	down	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20210331	45.26	46.21	44.83	45.51	105049	44.653	up	up	correct
BNFT.US	Benefitfocus Inc	20210331	13.52	14.07	13.49	13.81	326669	13.81	up	up	correct
BNGO.US	Bionano Genomics Inc	20210331	7.9	8.33	7.75	8.08	24191900	8.08	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210331	5.02	5.13	4.53	4.75	25056	4.75	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210331	25.28	27.42	25.268	26.92	282400	26.92	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210331	5.76	7.28	5.64	6.8	209900	6.8	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210331	4.36	5.84	4.28	5.17	2816700	5.17	up	down	incorrect
BNTX.US	BioNTech SE	20210331	109.467	111	107.1	109.19	2178900	109.19	down	down	correct
BOCH.US	Bank of Commerce Holdings	20210331	12.59	12.975	12.57	12.75	137325	12.642	up	up	correct
BOKF.US	BOK Financial Corporation	20210331	90.41	90.86	89.19	89.32	235004	87.8592	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210331	28.02	33.39	28	32.91	287962	32.91	up	up	correct
BOMN.US	Boston Omaha Corporation	20210331	31.35	32.44	29.47	29.56	440800	29.56	down	down	correct
BOOM.US	DMC Global Inc	20210331	53.51	55.19	53	54.26	107966	54.26	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210331	3.67	3.8	3.55	3.62	97000	3.62	down	down	correct
BOXL.US	Boxlight Corporation	20210331	2.45	2.62	2.38	2.53	3675700	2.53	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20210331	93.49	97.62	93.49	97.23	427979	97.23	up	up	correct
BPOP.US	Popular Inc	20210331	70.82	71.59	69.94	70.32	605067	69.1011	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210331	25.75	25.85	25.75	25.8	4561	24.8072	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210331	26.833	26.95	26.77	26.77	2511	26.3432	down	down	correct
BPRN.US	The Bank of Princeton	20210331	28.375	29.12	28.3	28.62	17399	28.1117	up	up	correct
BPTH.US	Bio	20210331	6.86	7.18	6.86	7.02	260800	7.02	up	down	incorrect
BPTS.US	Biophytis SA	20210331	12.85	12.85	12.8	12.8	6300	12.8	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210331	18.1	18.1	17.77	17.79	1070300	17.5994	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20210331	24	24.83	23.86	24.83	23800	23.7489	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210331	25.28	25.93	25.17	25.71	76400	24.5471	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20210331	25.287	26	25.285	25.9	29100	24.7112	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210331	2.1	2.125	2	2.1	602531	2.1
BREZ.US	Breeze Holdings Acquisition Corp	20210331	9.93	9.985	9.92	9.95	13600	9.95	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210331	0.24	0.27	0.21	0.2699	63035	0.2699	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210331	0.64	0.6794	0.61	0.6793	75727	0.6793	up	up	correct
BRID.US	Bridgford Foods Corporation	20210331	15.47	15.96	15.47	15.5	2800	15.5	up	up	correct
BRKL.US	Brookline Bancorp Inc	20210331	15.22	15.3	14.98	15	445315	14.6604	down	down	correct
BRKR.US	Bruker Corporation	20210331	63.31	65.2	63.04	64.28	626476	64.1837	up	up	correct
BRKS.US	Brooks Automation Inc	20210331	80.17	83	79.1	81.65	920617	81.4732	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210331	0.2896	0.2896	0.2896	0.2896	34	0.2896
BRLIU.US	Brilliant Acquisition Corporation	20210331	10.72	10.72	10.72	10.72	0	10.72
BRLIW.US	Brilliant Acquisition Corporation	20210331	0.5001	0.5598	0.5	0.5598	5412	0.5598	up	up	correct
BROG.US	Brooge Energy Limited	20210331	10.12	10.12	10.11	10.11	300	10.11	down	up	incorrect
BRP.US	BRP Group Inc	20210331	26.79	27.58	26.595	27.25	274500	27.25	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210331	9.92	10	9.87	10	93500	10	up	up	correct
BRQS.US	Borqs Technologies Inc	20210331	1.36	1.52	1.35	1.49	2868100	1.49	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210331	0.0112	0.0129	0.01	0.012	21582368	48	up	up	correct
BRY.US	Berry Corporation	20210331	5.5	5.81	5.42	5.51	345955	5.3869	up	up	correct
BSBK.US	Bogota Financial Corp	20210331	10.26	10.358	10.26	10.26	13500	10.26
BSET.US	Bassett Furniture Industries Incorporated	20210331	22.12	25.15	22.12	24.27	204895	23.8499	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210331	2.36	2.36	2.36	2.36	0	2.36
BSGM.US	BioSig Technologies Inc	20210331	4.34	4.494	4.259	4.31	201000	4.31	down	up	incorrect
BSQR.US	BSQUARE Corporation	20210331	3.37	3.55	3.37	3.42	288400	3.42	up	down	incorrect
BSRR.US	Sierra Bancorp	20210331	26.85	27.365	26.475	26.8	70410	26.125	down	down	correct
BSVN.US	Bank7 Corp	20210331	17.6109	17.8945	17.33	17.61	5656	17.3145	down	down	correct
BSY.US	Bentley Systems Incorporated	20210331	45.73	48.49	45.08	46.93	927778	46.8571	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210331	41.3	43.4	40.775	43.16	398400	43.16	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210331	9.88	9.931	9.85	9.89	262400	9.89	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210331	10.895	10.895	10.895	10.895	100	10.895
BTAQW.US	Burgundy Technology Acquisition Corporation	20210331	1.15	1.2	1.031	1.07	132369	1.07	down	down	correct
BTB.US	Bit Brother Limited	20210331	3.52	3.83	3.52	3.71	156200	3.71	up	up	correct
BTBT.US	Bit Digital Inc	20210331	14.68	15.43	13.76	15.02	1462500	15.02	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20210331	1.01	1.06	1	1.03	63076	10.3	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210331	2.3	2.4	2.3	2.396	24600	2.396	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210331	10.3	10.3	10.19	10.24	65100	10.24	down	down	correct
BTRS.US	BTRS Holdings Inc	20210331	14.16	14.55	14.01	14.47	557794	14.47	up	up	correct
BTRSW.US	BTRS Holdings Inc	20210331	4.72	4.75	4.72	4.73	1345	4.73	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210331	9.9	9.98	9.9	9.98	12800	9.98	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20210331	10.76	10.93	10.73	10.85	423900	10.85	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20210331	11.7	12	11.7	11.75	6000	11.75	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20210331	2.9	2.93	2.8	2.81	91700	2.81	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210331	3.74	3.84	3.65	3.72	48300	3.72	down	up	incorrect
BUSE.US	First Busey Corporation	20210331	25.9	26.17	25.37	25.65	215675	24.9479	down	down	correct
BVS.US	Bioventus Inc	20210331	15.71	15.9788	14.86	15.28	234390	15.28	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210331	3.83	3.99	3.777	3.8	131000	3.8	down	down	correct
BWAC.US	Better World Acquisition Corp	20210331	9.96	10.05	9.92	9.95	64900	9.95	down	down	correct
BWACU.US	Better World Acquisition Corp	20210331	10.99	11	10.82	10.82	2100	10.82	down	down	correct
BWACW.US	Better World Acquisition Corp	20210331	0.965	1.04	0.93	1.04	35735	1.04	up	up	correct
BWAY.US	BrainsWay Ltd	20210331	9.09	9.14	9	9.03	31100	9.03	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210331	16.05	16.425	15.95	16.15	94000	16.15	up	up	correct
BWEN.US	Broadwind Inc	20210331	6.85	7.44	6.42	6.6	3697900	6.6	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20210331	27.1	27.5	26.39	26.95	32116	26.5048	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210331	38.38	39	37.225	38.73	37000	37.2829	up	up	correct
BXRX.US	Baudax Bio Inc	20210331	1.31	1.35	1.26	1.29	1598591	1.29	down	down	correct
BYFC.US	Broadway Financial Corporation	20210331	2.48	2.55	2.43	2.49	939100	2.49	up	up	correct
BYND.US	Beyond Meat Inc	20210331	127.29	131.9	125.82	130.12	2775444	130.12	up	up	correct
BYRN.US	Byrna Technologies Inc	20210331	12.5	12.8	12.2	12.8	7275	12.8	up	up	correct
BYSI.US	BeyondSpring Inc	20210331	11.01	11.09	10.72	11.07	147300	11.07	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20210331	9.95	10.06	9.9	10	709500	10	up	up	correct
BZUN.US	Baozun Inc	20210331	37.25	38.52	37	38.14	1004555	38.14	up	up	correct
CAAS.US	China Automotive Systems Inc	20210331	4.83	4.89	4.63	4.74	70800	4.74	down	down	correct
CABA.US	Cabaletta Bio Inc	20210331	10.65	11.44	10.65	11.1	62300	11.1	up	up	correct
CAC.US	Camden National Corporation	20210331	47.49	48.22	46.8248	47.86	65036	46.7728	up	up	correct
CACC.US	Credit Acceptance Corporation	20210331	372.76	375.54	359.28	360.23	81097	360.23	down	down	correct
CADCX.US	CADCX	20210331	25.12	25.12	25.12	25.12	0	24.3242
CADE.US	PA	20210331	26.27	26.31	26.25	26.31	7113	25.3214	up	down	incorrect
CADEX.US	CADEX	20210331	25.2	25.2	25.2	25.2	0	24.404
CADFX.US	CION Ares Diversified Credit Fund W	20210331	25.38	25.38	25.38	25.38	0	24.5858
CADSX.US	CADSX	20210331	25.26	25.26	25.26	25.26	0	24.465
CADUX.US	CADUX	20210331	25.33	25.33	25.33	25.33	0	24.536
CADWX.US	CADWX	20210331	25.21	25.21	25.21	25.21	0	24.4158
CAKE.US	The Cheesecake Factory Incorporated	20210331	59.63	60.76	58.39	58.51	502086	58.51	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20210331	2.45	2.468	2.38	2.42	773500	2.42	down	down	correct
CALB.US	California BanCorp	20210331	17.75	17.83	17.65	17.81	20500	17.81	up	up	correct
CALM.US	Cal	20210331	39.07	39.265	38.09	38.42	412324	38.3854	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210331	27.92	28	27.565	27.565	16900	27.565	down	up	incorrect
CAMP.US	CalAmp Corp	20210331	10.77	11.03	10.65	10.85	148640	10.85	up	up	correct
CAMT.US	Camtek Ltd	20210331	28.83	30.44	28.64	29.9	182100	29.9	up	up	correct
CAN.US	Canaan Inc	20210331	20.59	21.94	19.52	20.67	17294100	20.67	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210331	4.72	4.88	4.65	4.68	224100	4.68	down	up	incorrect
CAR.US	Avis Budget Group Inc	20210331	74.38	74.73	72.108	72.54	1386028	72.54	down	down	correct
CARA.US	Cara Therapeutics Inc	20210331	20.76	22	20.76	21.71	535051	21.71	up	up	correct
CARE.US	Carter Bankshares Inc	20210331	14	14.4	13.69	13.96	107200	13.96	down	down	correct
CARG.US	CarGurus Inc	20210331	24.15	24.82	23.82	23.83	1398900	23.83	down	up	incorrect
CARV.US	Carver Bancorp Inc	20210331	9.11	9.26	8.96	9.08	115200	9.08	down	down	correct
CASA.US	Casa Systems Inc	20210331	9.51	9.67	9.35	9.53	406200	9.53	up	up	correct
CASH.US	Meta Financial Group Inc	20210331	45.36	46.05	45.03	45.31	212750	45.1825	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20210331	2.19	2.42	2.02	2.4	18917900	2.4	up	up	correct
CASS.US	Cass Information Systems Inc	20210331	46.87	47.24	46.045	46.27	71508	45.4066	down	down	correct
CASY.US	Casey's General Stores Inc	20210331	216.37	218.7	215.59	216.19	201037	215.0891	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210331	2.7	2.93	2.7	2.89	464646	17.34	up	up	correct
CATC.US	Cambridge Bancorp	20210331	82	86	82	84.32	40794	82.5878	up	up	correct
CATY.US	Cathay General Bancorp	20210331	41.21	41.574	40.58	40.78	395556	40.1526	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210331	15.84	15.84	15.27	15.6	12875	15.3269	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20210331	4.97	5.17	4.87	5.1	1595982	5.1	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20210331	4.39	4.61	4.37	4.54	817500	4.54	up	up	correct
CBFV.US	CB Financial Services Inc	20210331	23.14	23.345	22.1	22.13	27405	21.4495	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210331	4.94	5.1	4.94	5.04	193100	5.04	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20210331	4.87	5.58	4.87	5.25	129600	5.25	up	up	correct
CBMB.US	CBM Bancorp Inc	20210331	14.1	14.1	14.0232	14.0232	336	13.5927	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20210331	19.47	19.49	19.29	19.29	11212	19.2124	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210331	96.75	99.19	96.44	98.69	649237	97.9385	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210331	171.7	174	171.7	172.88	340670	170.0279	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210331	77.13	77.95	76.59	76.61	380810	72.1598	down	down	correct
CBTX.US	CBTX Inc	20210331	30.95	31.5	30.64	30.72	66530	30.4267	down	down	correct
CCAC.US	WT	20210331	1.06	1.17	1.06	1.11	104354	1.11	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20210331	17.12	17.37	17	17.18	36800	16.0352	up	up	correct
CCB.US	Coastal Financial Corporation	20210331	26.55	28.98	25.035	26.22	37800	26.22	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20210331	26.14	26.5	25.11	26.02	59490	25.5432	down	down	correct
CCCC.US	C4 Therapeutics Inc	20210331	33	38.4	32.72	36.99	517000	36.99	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20210331	31.7	31.98	31.5532	31.98	72177	30.069	up	up	correct
CCEL.US	Cryo	20210331	9.04	9.31	9	9.1	2900	9.1	up	up	correct
CCEP.US	Coca	20210331	51.45	52.47	51.45	52.16	1378966	50.6389	up	down	incorrect
CCLFX.US	CCLFX	20210331	10.59	10.59	10.59	10.59	0	9.9626
CCLP.US	CSI Compressco LP	20210331	1.83	1.85	1.8	1.82	61390	1.7982	down	down	correct
CCMP.US	CMC Materials Inc	20210331	172.45	179.19	172.45	176.79	191623	175.1395	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210331	3.68	3.86	3.55	3.58	1079700	3.58	down	down	correct
CCNE.US	CNB Financial Corporation	20210331	24.74	24.98	24.18	24.61	45569	24.1091	down	down	correct
CCNEP.US	CNB Financial Corporation	20210331	26.75	26.915	26.75	26.762	3300	25.507	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20210331	67.4	69.253	67.13	68.76	374802	66.5848	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20210331	12.64	12.84	12.47	12.49	271179	12.49	down	down	correct
CCXI.US	ChemoCentryx Inc	20210331	50.12	52.57	50.12	51.24	1152600	51.24	up	up	correct
CD.US	Chindata Group Holdings Limited	20210331	16.18	16.92	15.8	16.54	3444401	16.54	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210331	14.07	15.25	13.75	15.08	95600	15.08	up	up	correct
CDEV.US	Centennial Resource Development Inc	20210331	4.05	4.22	3.94	4.2	6265500	4.2	up	up	correct
CDK.US	CDK Global Inc	20210331	53.57	54.74	53.285	54.06	706854	53.505	up	up	correct
CDLX.US	Cardlytics Inc	20210331	111.18	113.88	108.27	109.7	466500	109.7	down	down	correct
CDMO.US	Avid Bioservices Inc	20210331	17.08	18.37	17.08	18.23	957400	18.23	up	up	correct
CDNA.US	CareDx Inc	20210331	64.38	69.1	64.38	68.09	1026736	68.09	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210331	132.39	138.09	132.19	136.99	2619600	136.99	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20210331	2.27	2.75	2.24	2.66	2002100	2.66	up	down	incorrect
CDW.US	CDW Corporation	20210331	165.77	166.4	164.0597	165.75	763369	164.5991	down	down	correct
CDXC.US	ChromaDex Corporation	20210331	8.84	9.9	8.84	9.34	3466000	9.34	up	up	correct
CDXS.US	Codexis Inc	20210331	21.42	23.23	21.18	22.89	823000	22.89	up	up	correct
CDZI.US	Cadiz Inc	20210331	9.35	9.67	9.35	9.59	238432	9.59	up	up	correct
CECE.US	CECO Environmental Corp	20210331	8.09	8.19	7.85	7.93	116437	7.93	down	down	correct
CEDAX.US	CEDAX	20210331	27.02	27.02	27.02	27.02	0	26.299
CEDIX.US	Destra International & Event	20210331	27.02	27.02	27.02	27.02	0	19.5184
CEDLX.US	CEDLX	20210331	27	27	27	27	0	26.3113
CEDTX.US	CEDTX	20210331	26.97	26.97	26.97	26.97	0	26.3109
CELC.US	Celcuity Inc	20210331	14.27	14.59	14.25	14.34	2100	14.34	up	down	incorrect
CELH.US	Celsius Holdings Inc	20210331	46.35	48.64	45.75	48.05	913600	48.05	up	up	correct
CELU.US	Celularity Inc	20210331	10.08	10.09	10.07	10.08	218100	10.08
CEMI.US	Chembio Diagnostics Inc	20210331	3.45	3.58	3.37	3.51	507000	3.51	up	up	correct
CENT.US	Central Garden & Pet Company	20210331	62.73	62.91	57.98	58.01	277600	58.01	down	down	correct
CENTA.US	Central Garden & Pet Company	20210331	53.1	55.07	51.6443	51.89	504134	51.89	down	down	correct
CENX.US	Century Aluminum Company	20210331	17.62	18.14	17.28	17.66	1149095	17.66	up	up	correct
CERC.US	Cerecor Inc	20210331	2.91	3.03	2.91	3.02	154600	3.02	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210331	12.48	13.86	12.46	13.73	220314	13.73	up	up	correct
CERN.US	Cerner Corporation	20210331	71.65	72.48	71.3	71.88	2118722	71.0383	up	up	correct
CERS.US	Cerus Corporation	20210331	5.9	6.12	5.89	6.01	3033479	6.01	up	up	correct
CERT.US	Certara Inc	20210331	25.72	27.74	25.72	27.3	976100	27.3	up	up	correct
CETX.US	Cemtrex Inc	20210331	1.89	1.93	1.82	1.88	1308200	1.88	down	down	correct
CETXP.US	Cemtrex Inc	20210331	2.9352	3.41	2.8	3.2	6118	3.0476	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210331	0.1998	0.1998	0.1725	0.18	4299	0.18	down	down	correct
CEVA.US	CEVA Inc	20210331	53.38	56.952	53.24	56.15	357177	56.15	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210331	10.03	10.0499	9.97	10	760438	10	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210331	14.1	14.58	13.71	13.79	117000	13.79	down	up	incorrect
CFBK.US	CF Bankshares Inc	20210331	19.79	20.49	19.5928	19.96	4129	19.8585	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20210331	9.81	9.97	9.81	9.92	15800	9.92	up	up	correct
CFFI.US	C&F Financial Corporation	20210331	44.975	47.01	44.28	44.29	16688	43.2636	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210331	13.51	13.57	13.23	13.245	832884	12.5791	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20210331	9.89	10.015	9.89	9.98	34000	9.98	up	up	correct
CFFVW.US	CF Acquisition Corp. V	20210331	0.68	0.69	0.68	0.69	12500	0.69	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20210331	9.7284	9.79	9.7284	9.785	11210	9.785	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210331	10	10.09	10	10.03	16200	10.03	up	down	incorrect
CFIVW.US	CF Acquisition Corp. IV	20210331	1	1.01	0.81	0.88	58400	0.88	down	down	correct
CFMS.US	Conformis Inc	20210331	1	1.02	0.984	0.99	1242500	0.99	down	down	correct
CFRX.US	ContraFect Corporation	20210331	4.53	4.87	4.51	4.8	1304400	4.8	up	up	correct
CFV.US	CF Acquisition Corp. V	20210331	9.862	9.862	9.862	9.862	0	9.862
CFVIU.US	CF Acquisition Corp. VI	20210331	9.85	9.945	9.85	9.92	26300	9.92	up	down	incorrect
CG.US	The Carlyle Group Inc	20210331	37.18	37.48	36.58	36.76	2412056	36.2125	down	up	incorrect
CGBD.US	TCG BDC Inc	20210331	13.29	13.375	13.1	13.2	237872	12.1514	down	down	correct
CGC.US	Canopy Growth Corporation	20210331	32.35	33.27	31.97	32.03	3825700	32.03	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210331	24.28	24.28	24.28	24.28	0	23.9101
CGEM.US	Cullinan Oncology Inc	20210331	40.08	41.94	39.6	41.67	160400	41.67	up	down	incorrect
CGEN.US	Compugen Ltd	20210331	8.27	8.84	8.27	8.59	1740337	8.59	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20210331	27.8	28.5	27.37	27.81	722683	27.81	up	down	incorrect
CGNX.US	Cognex Corporation	20210331	82.05	84.03	82.05	82.99	1150329	82.7991	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210331	14.74	14.898	14.705	14.89	31319	13.9881	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20210331	9.04	9.3	8.6513	9.14	484239	9.14	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20210331	5.38	5.78	5.32	5.78	89300	5.78	up	up	correct
CHCO.US	City Holding Company	20210331	81.865	83.25	81.39	81.78	93303	79.9469	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210331	232.13	232.13	226.94	227.42	151047	226.7228	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20210331	29.86	31.08	29.595	30.46	434610	30.46	up	down	incorrect
CHEK.US	Check	20210331	1.7	1.82	1.69	1.76	2207000	1.76	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210331	14.13	14.26	14.13	14.22	145003	13.3641	up	up	correct
CHK.US	Chesapeake Energy Corporation	20210331	43.03	44.5184	42.19	43.39	446663	42.5074	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210331	16.75	17	16.24	16.997	8200	16.997	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210331	19.65	19.65	19.65	19.65	0	19.65
CHKEZ.US	Chesapeake Energy Corporation	20210331	19.71	19.74	19.71	19.74	5100	19.74	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210331	113.94	114.0899	111.37	111.97	1442728	111.97	down	down	correct
CHMG.US	Chemung Financial Corporation	20210331	42.32	42.32	41.62	41.82	10262	40.9593	down	down	correct
CHNG.US	Change Healthcare Inc	20210331	22.19	22.37	22.03	22.1	2064200	22.1	down	down	correct
CHNGU.US	Change Healthcare Inc	20210331	75.24	75.78	73.81	74.83	67700	72.5486	down	up	incorrect
CHNR.US	China Natural Resources Inc	20210331	1.78	1.85	1.71	1.82	260300	1.82	up	up	correct
CHPM.US	CHP Merger Corp	20210331	9.9	9.94	9.9	9.91	9600	9.91	up	up	correct
CHPMU.US	CHP Merger Corp	20210331	10.36	10.36	10.36	10.36	0	10.36
CHPMW.US	CHP Merger Corp	20210331	0.84	0.84	0.7511	0.8	23177	0.8	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20210331	14.46	14.76	14.33	14.61	1070191	14.61	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20210331	98.14	98.26	95.08	95.43	1259605	93.862	down	down	correct
CHSCL.US	CHS Inc	20210331	28.87	28.8708	28.56	28.79	45869	27.441	down	down	correct
CHSCM.US	CHS Inc	20210331	27.81	27.81	27.4	27.62	39376	26.3988	down	down	correct
CHSCN.US	CHS Inc	20210331	27.65	27.8299	27.61	27.61	28308	26.3237	down	up	incorrect
CHSCO.US	CHS Inc	20210331	28.82	28.9	28.72	28.73	55789	27.2785	down	down	correct
CHSCP.US	CHS Inc	20210331	30.1	30.24	29.965	30.18	36393	28.7397	up	down	incorrect
CHTR.US	Charter Communications Inc	20210331	632.9	632.91	614.69	617.02	1328502	617.02	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210331	43.06	45.68	43.06	44.32	272132	44.32	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210331	10.02	10.24	10.02	10.22	300086	9.5572	up	up	correct
CHX.US	ChampionX Corporation	20210331	21.07	21.91	20.87	21.73	1069300	21.73	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210331	14.74	14.933	14.66	14.91	177272	14.0108	up	up	correct
CIDM.US	Cinedigm Corp	20210331	1.8	1.81	1.63	1.67	25357800	1.67	down	down	correct
CIGI.US	Colliers International Group Inc	20210331	100.63	102.31	98.23	98.24	210530	98.0971	down	down	correct
CIH.US	China Index Holdings Limited	20210331	2.16	2.2	2.16	2.2	18100	2.2	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210331	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210331	104.62	104.65	103.04	103.09	691051	101.4517	down	down	correct
CIVB.US	Civista Bancshares Inc	20210331	22.98	23.24	22.81	22.94	46292	22.5589	down	up	incorrect
CIZN.US	Citizens Holding Company	20210331	19.81	20.28	19.75	19.9	6428	19.1305	up	up	correct
CJJD.US	China Jo	20210331	1.11	1.14	1.08	1.12	554700	1.12	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20210331	3.11	3.21	3.07	3.14	824700	3.14	up	up	correct
CLAR.US	Clarus Corporation	20210331	16.44	17.1	16.44	17.05	279390	16.9985	up	up	correct
CLBK.US	Columbia Financial Inc	20210331	17.6	17.99	17.26	17.48	185300	17.48	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20210331	1.87	1.95	1.8	1.93	1093800	1.93	up	down	incorrect
CLBT.US	Cellebrite DI	20210331	9.85	9.85	9.8	9.84	116000	9.84	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20210331	19.77	22.225	19.74	20.6	1233489	20.6	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210331	3.68	4.49	3.68	4.02	13625200	4.02	up	up	correct
CLFD.US	Clearfield Inc	20210331	29.48	30.49	29.31	30.13	101912	30.13	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210331	12.48	13.59	12.48	13.44	48200	13.44	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210331	5.69	5.81	5.41	5.68	646000	5.68	down	down	correct
CLLS.US	Cellectis S.A	20210331	18.65	20.71	18.51	20.21	369432	20.21	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210331	5.88	6.15	5.545	6.1	393140	6.1	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20210331	13.5	13.95	13.34	13.74	3256275	13.74	up	down	incorrect
CLNN.US	Clene Inc	20210331	13.93	14	12.77	12.78	162000	12.78	down	down	correct
CLNNW.US	Clene Inc	20210331	1.3582	1.3582	1.17	1.19	11767	1.19	down	down	correct
CLOV.US	Clover Health Investments Corp	20210331	7.3	7.64	7.23	7.56	4816457	7.56	up	up	correct
CLPS.US	CLPS Incorporation	20210331	4.98	5.23	4.97	5.07	319600	5.07	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20210331	20	21.94	19.75	21.14	629100	21.14	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20210331	1.6	1.63	1.57	1.61	1005100	1.61	up	up	correct
CLRM.US	Clarim Acquisition Corp	20210331	9.8	9.85	9.67	9.85	2200	9.85	up	up	correct
CLRMU.US	Clarim Acquisition Corp	20210331	9.9	9.95	9.76	9.95	37900	9.95	up	up	correct
CLRMW.US	Clarim Acquisition Corp	20210331	0.62	0.62	0.62	0.62	5824	0.62
CLRO.US	ClearOne Inc	20210331	3.64	4.11	3.28	3.6	11289300	3.6	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210331	2.33	2.51	2.33	2.47	246700	2.47	up	up	correct
CLSK.US	CleanSpark Inc	20210331	21.844	24.24	21.64	23.82	2621200	23.82	up	up	correct
CLSN.US	Celsion Corporation	20210331	1.38	1.44	1.35	1.38	16440100	1.38
CLVR.US	Clever Leaves Holdings Inc	20210331	11.344	11.6	10.12	10.29	1460400	10.29	down	up	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20210331	2.94	3.14	2.41	2.63	613300	2.63	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20210331	6.89	7.17	6.75	7.02	5821700	7.02	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20210331	2.99	3.16	2.92	3.1	15628	2.9351	up	up	correct
CLXT.US	Calyxt Inc	20210331	6.1	6.37	5.81	6.02	280700	6.02	down	down	correct
CMBM.US	Cambium Networks Corporation	20210331	44.13	47.49	44.13	46.72	520900	46.72	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20210331	53.65	56.32	51.03	52.76	223443	52.5622	down	down	correct
CMCSA.US	Comcast Corporation	20210331	54.78	54.87	53.97	54.11	21976270	53.3965	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20210331	12.81	12.96	12.7081	12.89	32946	12.5138	up	up	correct
CME.US	CME Group Inc	20210331	203.51	205.78	203.25	204.23	1606305	198.7928	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210331	15.68	15.97	15.68	15.79	238400	15.79	up	down	incorrect
CMII.US	CM Life Sciences II Inc	20210331	0.02	0.02	0.02	0.02	4300	0.03
CMLS.US	Cumulus Media Inc	20210331	9.45	9.47	9.1	9.11	308100	9.11	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210331	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210331	27.35	29.99	27.35	28.71	18100	28.71	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210331	10.36	12.24	10.02	12.14	51700	12.14	up	up	correct
CMPR.US	Cimpress plc	20210331	100.09	102.09	99.63	100.13	76237	100.13	up	up	correct
CMPS.US	COMPASS Pathways plc	20210331	35.82	37.69	35.51	36.82	401946	36.82	up	up	correct
CMRX.US	Chimerix Inc	20210331	9.39	9.72	9.02	9.64	950237	9.64	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20210331	24.64	25.31	24.54	24.84	247312	24.5216	up	up	correct
CNBKA.US	Century Bancorp Inc	20210331	96.155	96.195	93.27	93.31	13491	92.8708	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20210331	4.89	5.03	4.74	4.99	686700	4.99	up	up	correct
CNDT.US	Conduent Incorporated	20210331	6.82	6.86	6.65	6.66	2226700	6.66	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20210331	2.54	2.74	2.5	2.64	971600	2.64	up	up	correct
CNEY.US	CN Energy Group. Inc	20210331	4.6	4.922	4.6	4.9	53700	4.9	up	up	correct
CNFR.US	Conifer Holdings Inc	20210331	3.83	3.83	3.711	3.75	4400	3.75	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210331	25	25	24.69	25	1926	23.7562
CNNB.US	Cincinnati Bancorp Inc	20210331	13.07	13.07	13.07	13.07	700	13.07
CNOB.US	ConnectOne Bancorp Inc	20210331	25.59	26.2	25.04	25.35	97200	25.061	down	down	correct
CNRLX.US	CNRLX	20210331	11.56	11.56	11.56	11.56	0	11.56
CNROX.US	CNROX	20210331	10.49	10.49	10.49	10.49	0	9.9391
CNSL.US	Consolidated Communications Holdings Inc	20210331	7.03	7.312	6.92	7.2	968294	7.2	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210331	2.35	2.44	2.35	2.39	171500	2.39	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20210331	16.4	18.5	16.4	18.5	144203	18.5	up	up	correct
CNTG.US	Centogene N.V	20210331	11.72	12.26	11.6	12.13	25000	12.13	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210331	206	206	206	206	400	206
CNTY.US	Century Casinos Inc	20210331	10.1	10.44	9.94	10.27	362817	10.27	up	up	correct
CNXC.US	Concentrix Corporation	20210331	144.91	153.427	144.91	149.72	296800	149.5169	up	up	correct
CNXN.US	PC Connection Inc	20210331	47.21	47.21	45.66	46.39	80200	45.456	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20210331	1.36	1.41	1.32	1.39	454000	1.39	up	up	correct
CODA.US	Coda Octopus Group Inc	20210331	7.98	9.11	7.95	8.88	39500	8.88	up	up	correct
CODX.US	Co	20210331	8.71	9.65	8.71	9.54	1923900	9.54	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20210331	26.31	26.31	24.01	24.05	44317	23.369	down	down	correct
COGT.US	Cogent Biosciences Inc	20210331	8.38	8.81	8.33	8.78	177256	8.78	up	up	correct
COHR.US	Coherent Inc	20210331	253.57	256.06	252.76	252.89	468946	252.89	down	down	correct
COHU.US	Cohu Inc	20210331	40.28	42.25	40.18	41.84	486901	41.84	up	up	correct
COKE.US	Coca	20210331	294.35	297.74	288.59	288.78	34122	288.1919	down	down	correct
COLB.US	Columbia Banking System Inc	20210331	43.48	44.19	42.91	43.09	389395	42.1686	down	down	correct
COLIU.US	Colicity Inc	20210331	10.05	10.12	10.05	10.1	48300	10.1	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20210331	23.93	24.64	23.7	23.7	290663	23.7	down	down	correct
COLM.US	Columbia Sportswear Company	20210331	107.42	107.885	105.57	105.63	424266	104.8458	down	up	incorrect
COMM.US	CommScope Holding Company Inc	20210331	15.2	15.63	15.105	15.36	2059356	15.36	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20210331	2.7	2.7	2.53	2.67	1783400	2.67	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210331	1.24	1.25	1.24	1.25	1560	1.25	up	up	correct
CONE.US	CyrusOne Inc	20210331	67.99	68.45	67.21	67.72	660588	66.7895	down	down	correct
CONN.US	Conn's Inc	20210331	16.1	19.89	16.1	19.45	2999379	19.45	up	up	correct
CONX.US	CONX Corp	20210331	9.95	9.99	9.92	9.97	117900	9.97	up	up	correct
CONXU.US	CONX Corp	20210331	10.25	10.5	10.24	10.25	25000	10.25
CONXW.US	CONX Corp	20210331	1.18	1.23	1.17	1.23	46333	1.23	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210331	10.04	10.1	10.04	10.1	8500	10.1	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20210331	1	1.01	0.89	0.99	36800	0.99	down	down	correct
COOP.US	Mr. Cooper Group Inc	20210331	35.04	35.7	34.18	34.76	986300	34.76	down	down	correct
CORE.US	Core	20210331	38.82	39.38	38.4	38.69	199662	38.4641	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210331	23.73	24.4025	23.69	23.79	790516	23.79	up	down	incorrect
COST.US	Costco Wholesale Corporation	20210331	350.66	357.4495	349.23	352.48	2832221	350.5014	up	up	correct
COUP.US	Coupa Software Incorporated	20210331	244.44	257.3	242	254.48	1799200	254.48	up	up	correct
COVA.US	COVA Acquisition Corp	20210331	10	10	9.7999	9.7999	452	9.7999	down	down	correct
COVAU.US	COVA Acquisition Corp	20210331	9.81	10	9.81	9.95	60500	9.95	up	up	correct
COWN.US	Cowen Inc	20210331	35.16	36	34.34	35.15	665358	34.8675	down	up	incorrect
COWNL.US	Cowen Group Inc	20210331	27.5369	27.5369	27.27	27.42	4934	25.9922	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210331	13.98	13.98	13.68	13.68	2900	13.68	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210331	3.1	3.1	3.03	3.03	14300	3.03	down	down	correct
CPLP.US	Capital Product Partners L.P	20210331	11.21	11.29	11.1001	11.13	54573	10.8688	down	down	correct
CPRDX.US	CPRDX	20210331	10.34	10.34	10.34	10.34	0	10.0036
CPREX.US	CPREX	20210331	10.35	10.35	10.35	10.35	0	10.0008
CPRSX.US	CPRSX	20210331	10.35	10.35	10.35	10.35	0	10.0575
CPRT.US	Copart Inc	20210331	106.65	109.765	105.9	108.61	1504702	108.61	up	up	correct
CPRTX.US	CPRTX	20210331	10.34	10.34	10.34	10.34	0	10.0437
CPRX.US	Catalyst Pharmaceuticals Inc	20210331	4.34	4.64	4.31	4.61	1634900	4.61	up	up	correct
CPSH.US	CPS Technologies Corporation	20210331	12.37	13.59	11.77	13.09	1058700	13.09	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20210331	30.73	30.88	30.37	30.6	121600	30.6	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20210331	3.98	4.07	3.97	4.03	5304	4.03	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20210331	24.7	24.87	24.61	24.87	8325	23.8368	up	up	correct
CPTAL.US	Capitala Finance Corp	20210331	24.96	25.05	24.83	24.9387	5014	23.8513	down	down	correct
CPUH.US	UN	20210331	10.15	10.2	10.05	10.09	304969	10.09	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210331	19.91	20.7	19.9	20.18	75200	18.862	up	down	incorrect
CRAI.US	CRA International Inc	20210331	71.4	75.47	70.6	74.64	106039	73.9616	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210331	1.87	1.98	1.84	1.97	2735900	1.97	up	up	correct
CRCT.US	Cricut Inc	20210331	19.21	20.79	18.93	19.79	2357000	19.79	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20210331	9.14	9.4	9.05	9.26	992500	9.26	up	up	correct
CRDFX.US	CRDFX	20210331	24.28	24.28	24.28	24.28	0	23.9111
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210331	24.28	24.28	24.28	24.28	0	23.5207
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210331	4.4	4.49	4.35	4.4	83313	4.4
CRDLX.US	CRDLX	20210331	24.27	24.27	24.27	24.27	0	23.9011
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210331	24.28	24.28	24.28	24.28	0	23.9111
CREDX.US	CREDX	20210331	10.47	10.47	10.47	10.47	0	10.0106
CREG.US	China Recycling Energy Corporation	20210331	7.6	8.06	7.6	8.05	100500	8.05	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210331	5.25	5.3283	5.11	5.22	161877	5.22	down	up	incorrect
CREX.US	Creative Realities Inc	20210331	1.84	2.03	1.79	1.83	1258800	1.83	down	down	correct
CRIS.US	Curis Inc	20210331	11.44	12	11.25	11.32	4056100	11.32	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210331	4.22	4.4	4.22	4.31	50800	4.31	up	down	incorrect
CRMD.US	CorMedix Inc	20210331	9.07	10.14	8.95	9.99	1006680	9.99	up	up	correct
CRMT.US	America's Car	20210331	151.29	155.08	150.7	152.37	55300	152.37	up	up	correct
CRNC.US	Cerence Inc	20210331	87.03	91.07	86.28	89.58	659400	89.58	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20210331	3.71	3.85	3.71	3.77	628900	3.77	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210331	15.42	16.25	15.06	15.28	124900	15.28	down	down	correct
CRON.US	Cronos Group Inc	20210331	9.46	9.72	9.36	9.46	3165800	9.46
CROX.US	Crocs Inc	20210331	77.56	80.84	77.04	80.45	948404	80.45	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20210331	117.27	124	117.04	121.85	2069000	121.85	up	up	correct
CRSR.US	Corsair Gaming Inc	20210331	33.46	34.18	32.71	33.29	1088200	33.29	down	down	correct
CRTD.US	Creatd Inc	20210331	5.3	5.5	4.26	4.3	820700	4.3	down	down	correct
CRTDW.US	Creatd Inc	20210331	2.98	2.98	1.92	1.96	0	1.96	down	down	correct
CRTO.US	Criteo S.A	20210331	33.75	35.7	33.51	34.73	650009	34.73	up	up	correct
CRTX.US	Cortexyme Inc	20210331	33.95	37	33.8	36.03	320000	36.03	up	up	correct
CRUS.US	Cirrus Logic Inc	20210331	83.49	86.04	83.3	84.79	578544	84.79	up	up	correct
CRVL.US	CorVel Corporation	20210331	102	104.11	100.68	102.59	57300	102.59	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210331	2.95	3.08	2.91	3.08	256400	3.08	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20210331	179.24	184.99	178.71	182.51	4268053	182.51	up	up	correct
CRWS.US	Crown Crafts Inc	20210331	7.7	7.8	7.65	7.73	18451	7.1315	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210331	0.522	0.56	0.5216	0.545	6284	0.545	up	up	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210331	9.86	10.02	9.86	9.95	19100	9.95	up	down	incorrect
CSBR.US	Champions Oncology Inc	20210331	11.5	11.868	10.895	11.3	32420	11.3	down	down	correct
CSCO.US	Cisco Systems Inc	20210331	51.83	52.05	51.545	51.71	22212381	50.6473	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210331	1.74	1.9	1.68	1.78	31351000	1.78	up	up	correct
CSGP.US	CoStar Group Inc	20210331	803.5	832.91	800.17	821.89	308629	82.189	up	up	correct
CSGS.US	CSG Systems International Inc	20210331	46.088	46.12	44.85	44.89	308161	44.1923	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210331	37.35	38.71	37.28	38.34	455245	38.34	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20210331	49.51	50.6	48.39	49.63	1518460	49.63	up	up	correct
CSPI.US	CSP Inc	20210331	8.66	8.95	8.66	8.7	2600	8.7	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20210331	17.05	17.24	17.05	17.23	152356	16.2952	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210331	24	24.69	23.745	24.06	46400	24.06	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210331	25.73	25.74	25.55	25.73	8500	24.0306
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210331	26.5	26.63	26.48	26.63	2614	24.9334	up	up	correct
CSTE.US	Caesarstone Ltd	20210331	13.8	13.97	13.48	13.73	120666	13.4402	down	down	correct
CSTL.US	Castle Biosciences Inc	20210331	62.99	69.105	62.52	68.46	665900	68.46	up	down	incorrect
CSTR.US	Capstar Financial Holdings Inc	20210331	17.41	17.61	17.11	17.25	33153	17.1017	down	down	correct
CSWC.US	Capital Southwest Corporation	20210331	22.24	22.39	22.16	22.16	119201	20.5284	down	down	correct
CSWI.US	CSW Industrials Inc	20210331	135.68	135.68	132.74	135	100397	134.5264	down	down	correct
CSX.US	CSX Corporation	20210331	95.66	97.09	95.66	96.42	3421916	31.8771	up	down	incorrect
CTAQ.US	Carney Technology Acquisition Corp. II	20210331	9.75	9.76	9.66	9.69	61600	9.69	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210331	10.1	10.1	10.06	10.06	2100	10.06	down	up	incorrect
CTAQW.US	Carney Technology Acquisition Corp. II	20210331	0.88	0.88	0.83	0.83	8100	0.83	down	up	incorrect
CTAS.US	Cintas Corporation	20210331	338.7	344.51	337.9	341.31	446760	338.9922	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210331	44.46	45.43	43.535	44.03	101046	42.8107	down	down	correct
CTG.US	Computer Task Group Incorporated	20210331	9.52	9.76	9.31	9.55	60400	9.55	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210331	2.83	3.09	2.82	2.96	564200	2.96	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210331	2.14	2.43	2.14	2.3	881900	2.3	up	up	correct
CTIC.US	CTI BioPharma Corp	20210331	2.77	3.08	2.69	2.91	961900	2.91	up	up	correct
CTLP.US	Cantaloupe Inc	20210331	11.42	11.82	11.24	11.72	222442	11.72	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210331	7.44	7.82	7.35	7.73	897600	7.73	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20210331	23.4	23.57	23	23.285	851355	22.4617	down	down	correct
CTRM.US	Castor Maritime Inc	20210331	0.786	0.79	0.76	0.761	3215316	7.61	down	down	correct
CTRN.US	Citi Trends Inc	20210331	83.93	85.65	81.71	83.78	193232	83.78	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210331	78.82	79.18	77.9	78.12	3573893	77.3821	down	down	correct
CTSO.US	Cytosorbents Corporation	20210331	8.5	8.73	8.322	8.68	273830	8.68	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210331	1.83	1.86	1.78	1.78	3249700	1.78	down	up	incorrect
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210331	0.6044	1	0.6044	0.8792	1835	0.8792	up	down	incorrect
CTXS.US	Citrix Systems Inc	20210331	138.87	141.88	138.39	140.36	1233704	138.7835	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210331	6.0903	6.1006	6.0489	6.0799	22896	5.2537	down	up	incorrect
CUE.US	Cue Biopharma Inc	20210331	11.68	12.35	11.635	12.2	222900	12.2	up	up	correct
CUEN.US	Cuentas Inc	20210331	3.304	3.47	3.3	3.42	74600	3.42	up	down	incorrect
CUENW.US	Cuentas Inc	20210331	0.9199	0.9199	0.9199	0.9199	157	0.9199
CULL.US	Cullman Bancorp Inc. Common Stock	20210331	29.75	29.75	29.75	29.75	0	29.75
CURI.US	CuriosityStream Inc	20210331	13.1	13.92	12.68	13.55	2251500	13.55	up	up	correct
CURIW.US	CuriosityStream Inc	20210331	5.59	5.59	4.95	4.99	7684	4.99	down	down	correct
CUTR.US	Cutera Inc	20210331	29.77	31.09	29.62	30.05	124624	30.05	up	down	incorrect
CVAC.US	CureVac N.V	20210331	90.17	92.88	90.15	91.46	486900	91.46	up	down	incorrect
CVBF.US	CVB Financial Corp	20210331	22.33	22.63	22.06	22.09	651989	21.5264	down	down	correct
CVCO.US	Cavco Industries Inc	20210331	225.08	229.19	220.58	225.61	56300	225.61	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210331	18.83	18.945	18.31	18.41	51300	18.0986	down	down	correct
CVET.US	Covetrus Inc	20210331	28.59	30.43	28.59	29.97	1325900	29.97	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210331	9.89	10.06	9.62	9.65	440167	9.65	down	down	correct
CVGW.US	Calavo Growers Inc	20210331	77.9	78.6937	77.07	77.64	155133	75.5121	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210331	20.48	20.73	20.13	20.59	57800	20.59	up	down	incorrect
CVLT.US	Commvault Systems Inc	20210331	63.52	65.25	63.52	64.5	322000	64.5	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210331	18.7	18.7	18.11	18.41	18008	18.0445	down	down	correct
CVV.US	CVD Equipment Corporation	20210331	4.49	4.59	4.31	4.35	33700	4.35	down	up	incorrect
CWBC.US	Community West Bancshares	20210331	13.2	13.35	12.84	12.84	4284	12.6327	down	down	correct
CWBR.US	CohBar Inc	20210331	1.25	1.43	1.2	1.36	362100	1.36	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20210331	13.49	13.63	13.2	13.45	91910	13.2548	down	down	correct
CWST.US	Casella Waste Systems Inc	20210331	63.25	65.94	63.1	63.57	302684	63.57	up	up	correct
CXDC.US	China XD Plastics Company Limited	20210331	1.08	1.1	1.07	1.07	92600	1.07	down	down	correct
CXDO.US	Crexendo Inc	20210331	6.05	6.05	5.65	5.8	76200	5.8	down	up	incorrect
CYAD.US	Celyad Oncology SA	20210331	7	7.09	6.98	7.03	6800	7.03	up	up	correct
CYAN.US	Cyanotech Corporation	20210331	3.44	3.52	3.21	3.3	253600	3.3	down	down	correct
CYBE.US	CyberOptics Corporation	20210331	25.33	26.17	25.01	25.97	97673	25.97	up	up	correct
CYBR.US	CyberArk Software Ltd	20210331	128.56	130.66	126.29	129.34	264706	129.34	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210331	6.76	7.29	6.76	7.11	94100	7.11	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20210331	7.15	7.15	7.15	7.15	100	6.8016
CYCN.US	Cyclerion Therapeutics Inc	20210331	2.71	2.82	2.6	2.79	679300	2.79	up	up	correct
CYPS.US	Cyclo3pss Corporation	20210331	0.0044	0.0056	0.0044	0.0056	18000	0.0056	up	up	correct
CYRN.US	Cyren Ltd	20210331	0.81	0.84	0.81	0.81	700900	0.81
CYRX.US	Cryoport Inc	20210331	50.49	52.65	50.49	52.01	303900	52.01	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210331	8.24	8.36	7.64	8.21	366043	8.21	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210331	4.25	4.25	3.582	3.75	2100	3.75	down	down	correct
CYTK.US	Cytokinetics Incorporated	20210331	22.38	23.59	22.17	23.26	835085	23.26	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210331	3.23	3.49	3.23	3.48	662963	3.48	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20210331	9.92	9.99	9.89	9.93	126788	9.93	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210331	1.52	1.8	1.45	1.5	151971	1.5	down	down	correct
CZNC.US	Citizens & Northern Corporation	20210331	24.14	24.27	23.7	23.78	36695	22.999	down	down	correct
CZR.US	Caesars Entertainment Inc	20210331	87.52	88.83	85.98	87.45	2414611	87.45	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210331	12.5	12.93	12.22	12.41	8500	12.41	down	down	correct
DADA.US	Dada Nexus Limited	20210331	26.88	27.55	26.24	27.14	970200	27.14	up	up	correct
DAKT.US	Daktronics Inc	20210331	6.29	6.379	6.245	6.27	571699	6.27	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210331	2.13	2.17	2.08	2.09	14558	7.9583	down	down	correct
DARE.US	Daré Bioscience Inc	20210331	1.66	1.79	1.63	1.69	777900	1.69	up	up	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210331	9.999	10.09	9.9	9.95	49100	9.95	down	down	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210331	10.25	10.3	10.19	10.2	49000	10.2	down	down	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210331	0.95	0.95	0.75	0.7577	54495	0.7577	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210331	10.44	11.47	10.44	11.36	120100	11.36	up	up	correct
DBVT.US	DBV Technologies S.A	20210331	5.29	5.36	5.27	5.33	43238	5.33	up	up	correct
DBX.US	Dropbox Inc	20210331	26.572	26.945	26.36	26.66	4904700	26.66	up	up	correct
DCBO.US	Docebo Inc	20210331	41.97	43.48	41.97	42.89	60200	42.89	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210331	30.6	30.8	29.88	30.14	175182	29.5005	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210331	25.19	25.19	24.98	25.08	52900	24.0999	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210331	42.82	45.48	42.38	44.84	543000	44.84	up	down	incorrect
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210331	9.96	9.995	9.95	9.96	11400	9.96
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210331	10	10.08	10	10.06	27000	10.06	up	up	correct
DCT.US	Duck Creek Technologies Inc	20210331	43.35	45.5325	43.05	45.14	483487	45.14	up	up	correct
DCTH.US	Delcath Systems Inc	20210331	12.7	15.04	11.685	12.42	8280537	12.42	down	down	correct
DDMX.US	DD3 Acquisition Corp. II	20210331	9.79	9.84	9.7581	9.7581	1456	9.7581	down	down	correct
DDOG.US	Datadog Inc	20210331	79.38	85.14	77.71	83.34	5213900	83.34	up	up	correct
DENN.US	Denny's Corporation	20210331	18.14	18.47	18.05	18.11	614705	18.11	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210331	0.87	0.93	0.86	0.92	1636600	0.92	up	up	correct
DFH.US	Dream Finders Homes Inc	20210331	23.97	24.797	23.51	24.07	124900	24.07	up	up	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210331	9.98	10	9.96	9.96	13300	9.96	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210331	10.36	10.36	10.36	10.36	200	10.36
DFPHW.US	DFP Healthcare Acquisitions Corp	20210331	1.35	1.38	1.35	1.35	2659	1.35
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210331	2.59	2.7	2.47	2.57	522069	2.57	down	down	correct
DGICA.US	Donegal Group Inc	20210331	15.09	15.18	14.83	14.86	163743	14.3909	down	down	correct
DGII.US	Digi International Inc	20210331	19	19.26	18.74	18.99	241149	18.99	down	up	incorrect
DGLY.US	Digital Ally Inc	20210331	1.68	1.71	1.61	1.63	4029000	1.63	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210331	10.25	10.31	10.21	10.28	76600	10.28	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210331	10.11	10.13	10.1	10.11	14200	10.11
DHBCU.US	DHB Capital Corp	20210331	9.925	9.94	9.9	9.92	32700	9.92	down	down	correct
DHC.US	Diversified Healthcare Trust	20210331	4.85	4.9	4.735	4.78	1712190	4.7569	down	down	correct
DHCAU.US	DHC Acquisition Corp	20210331	9.82	9.99	9.81	9.99	31000	9.99	up	up	correct
DHCNI.US	DHCNI	20210331	22.97	23.15	22.97	23.1	36000	22.1054	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210331	24	24.36	24	24.36	24694	24.36	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20210331	10	10	9.74	9.76	20185	9.76	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20210331	9.86	9.945	9.86	9.91	22300	9.91	up	down	incorrect
DHHCW.US	DiamondHead Holdings Corp	20210331	0.59	0.6	0.565	0.6	67256	0.6	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210331	160.45	160.45	154.5821	156.01	18878	154.2899	down	down	correct
DIOD.US	Diodes Incorporated	20210331	79.39	81.13	79	79.84	399293	79.84	up	up	correct
DISAU.US	Disruptive Acquisition Corporation I	20210331	9.88	9.95	9.88	9.88	3300	9.88
DISCA.US	Discovery Inc	20210331	44.15	45.28	42.35	43.46	31581801	43.46	down	down	correct
DISCB.US	Discovery Inc	20210331	75.5	150.72	75.4	128	1324400	128	up	up	correct
DISCK.US	Discovery Inc	20210331	37.45	37.6495	35.71	36.89	15116280	36.89	down	up	incorrect
DISH.US	DISH Network Corporation	20210331	35.8	36.545	35.685	36.2	3495492	36.2	up	up	correct
DJCO.US	Daily Journal Corporation	20210331	332.5	332.699	311.4	316.45	7072	316.45	down	down	correct
DKNG.US	DraftKings Inc	20210331	61.86	62.44	60.632	61.33	10469700	61.33	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210331	9.73	9.8	9.66	9.8	180600	9.8	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210331	10.05	10.06	10.01	10.06	130200	10.06	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210331	0.56	0.7255	0.56	0.6002	129242	0.6002	up	down	incorrect
DLHC.US	DLH Holdings Corp	20210331	10.23	10.32	9.92	9.92	17000	9.92	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210331	12.4	13.8	12.16	12.71	1969600	12.71	up	up	correct
DLTH.US	Duluth Holdings Inc	20210331	16.64	17.73	16.64	16.94	632000	16.94	up	up	correct
DLTR.US	Dollar Tree Inc	20210331	116	117.26	114.2	114.46	2782804	114.46	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210331	9.26	9.59	9.02	9.15	71200	9.15	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210331	13.69	13.97	13.51	13.66	88973	12.6997	down	down	correct
DMRC.US	Digimarc Corporation	20210331	29.17	29.93	28	29.66	275648	29.66	up	down	incorrect
DMTK.US	DermTech Inc	20210331	48.737	52.78	48.46	50.79	1367000	50.79	up	up	correct
DNLI.US	Denali Therapeutics Inc	20210331	54.38	57.68	54.38	57.1	741900	57.1	up	up	correct
DOCU.US	DocuSign Inc	20210331	199.76	204.82	197.39	202.45	2162300	202.45	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210331	1.78	1.81	1.76	1.78	58800	1.78
DOMO.US	Domo Inc	20210331	54.12	57.06	54.11	56.29	777600	56.29	up	up	correct
DOOO.US	BRP Inc	20210331	85.08	88.055	85.08	86.92	135148	86.6065	up	up	correct
DORM.US	Dorman Products Inc	20210331	104.07	106.295	102.14	102.64	175350	102.64	down	down	correct
DOX.US	Amdocs Limited	20210331	74.99	77.14	70.05	70.15	6631300	69.1654	down	down	correct
DOYU.US	DouYu International Holdings Limited	20210331	10.34	10.51	10.18	10.41	3177700	10.41	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210331	7.75	9.9577	7.196	8.812	207503	8.812	up	up	correct
DRIO.US	DarioHealth Corp	20210331	19.91	20.218	19.03	19.26	143400	19.26	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210331	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210331	24.25	25.92	24.25	25.57	691369	25.57	up	up	correct
DRRX.US	DURECT Corporation	20210331	1.93	2.03	1.92	1.98	1075700	1.98	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210331	3.055	3.2	2.98	3.09	62700	3.09	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20210331	25.69	26.64	24.87	25.42	1420878	25.42	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210331	9.85	9.85	9.72	9.74	38600	9.74	down	up	incorrect
DSACU.US	Duddell Street Acquisition Corp	20210331	10.3	10.3	10.3	10.3	100	10.3
DSACW.US	Duddell Street Acquisition Corp	20210331	1.25	1.25	1.035	1.2	9700	1.2	down	down	correct
DSEY.US	Diversey Holdings Ltd	20210331	14.52	14.85	13.88	14.71	1189400	14.71	up	up	correct
DSGN.US	Design Therapeutics Inc	20210331	30	31.67	29.02	29.9	402400	29.9	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210331	59.9	61.31	59.74	60.91	67477	60.91	up	up	correct
DSKE.US	Daseke Inc	20210331	8.35	8.6	8.11	8.49	504800	8.49	up	down	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210331	0.34	0.345	0.2798	0.3398	570645	0.3398	down	down	correct
DSP.US	Viant Technology Inc	20210331	50.86	54.96	49.325	52.89	579050	52.89	up	up	correct
DSPG.US	DSP Group Inc	20210331	14.15	14.4	14.07	14.25	247521	14.25	up	up	correct
DSWL.US	Deswell Industries Inc	20210331	3.583	3.583	3.51	3.53	6834	3.3808	down	down	correct
DTEA.US	DAVIDsTEA Inc	20210331	3.9	3.96	3.7	3.76	134800	3.76	down	down	correct
DTIL.US	Precision BioSciences Inc	20210331	9.75	10.42	9.75	10.35	521800	10.35	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20210331	9.85	9.9	9.74	9.89	57300	9.89	up	up	correct
DTSS.US	Datasea Inc	20210331	3.18	3.375	3.16	3.25	25900	3.25	up	up	correct
DTST.US	Data Storage Corporation	20210331	0.22	0.22	0.22	0.22	1800	0.22
DUNE.US	Dune Acquisition Corporation	20210331	9.71	9.8	9.7	9.76	30800	9.76	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210331	9.97	10.06	9.97	10.03	8100	10.03	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20210331	0.6225	0.6225	0.605	0.6204	19585	0.6204	down	down	correct
DUO.US	Fangdd Network Group Ltd	20210331	6.3	6.54	6.11	6.29	27700	6.29	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210331	9.4	10.99	9.311	10.92	58600	10.92	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210331	9.41	9.99	9.3	9.83	2012300	9.83	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20210331	3.57	3.58	3.57	3.58	600	3.58	up	up	correct
DWSN.US	Dawson Geophysical Company	20210331	2.47	2.52	2.44	2.45	45300	2.45	down	down	correct
DXCM.US	DexCom Inc	20210331	350	363.5	348	359.39	726262	359.39	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210331	1.14	1.2	1.07	1.2	329200	1.2	up	up	correct
DXPE.US	DXP Enterprises Inc	20210331	30.96	31.42	29.89	30.17	89300	30.17	down	up	incorrect
DXYN.US	The Dixie Group Inc	20210331	3.15	3.15	2.93	2.97	206100	2.97	down	down	correct
DYAI.US	Dyadic International Inc	20210331	5.23	5.75	5.23	5.49	280200	5.49	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20210331	15.21	15.84	15.15	15.53	170514	15.53	up	up	correct
DYNT.US	Dynatronics Corporation	20210331	1.13	1.18	1.1	1.15	124200	1.15	up	up	correct
DZSI.US	DZS Inc	20210331	15.47	16.27	15.03	15.55	132000	15.55	up	up	correct
EA.US	Electronic Arts Inc	20210331	134.71	136.67	134.27	135.37	2305157	134.8676	up	down	incorrect
EACPU.US	Edify Acquisition Corp	20210331	9.94	9.96	9.94	9.95	12600	9.95	up	up	correct
EACPW.US	Edify Acquisition Corp	20210331	0.49	0.5	0.4899	0.4999	8500	0.4999	up	up	correct
EAR.US	Eargo Inc	20210331	45	50.5	44.43	49.95	314000	49.95	up	up	correct
EAST.US	Eastside Distilling Inc	20210331	1.74	2.02	1.74	1.85	252100	1.85	up	up	correct
EBACU.US	European Biotech Acquisition Corp	20210331	10.048	10.065	10.048	10.065	1900	10.065	up	up	correct
EBAY.US	eBay Inc	20210331	60.84	62.67	60.75	61.24	8516830	60.7576	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210331	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210331	19.29	19.5	19.07	19.29	673900	19.0635
EBIX.US	Ebix Inc	20210331	31.04	32.9	31.04	32.03	336152	31.7862	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210331	24.5	24.895	24.3	24.32	58885	23.9462	down	down	correct
EBON.US	Ebang International Holdings Inc	20210331	7.58	8.35	7.46	7.95	18865500	7.95	up	up	correct
EBSB.US	Meridian Bancorp Inc	20210331	18.65	19.05	18.37	18.42	203177	18.2411	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20210331	32.9475	33	32.5	32.52	18523	32.0363	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210331	31.69	31.965	30.66	31.41	237832	31.41	down	down	correct
ECOL.US	US Ecology Inc	20210331	41.475	43.19	41.475	41.64	130764	41.64	up	up	correct
ECOR.US	electroCore Inc	20210331	2.1	2.1	2.01	2.06	496700	2.06	down	down	correct
ECPG.US	Encore Capital Group Inc	20210331	40.76	41.16	40.13	40.23	260092	40.23	down	down	correct
EDAP.US	EDAP TMS S.A	20210331	8.95	9	8.3	8.4	608900	8.4	down	down	correct
EDIT.US	Editas Medicine Inc	20210331	41.39	43.16	41.05	42	2040700	42	up	down	incorrect
EDRY.US	EuroDry Ltd	20210331	8.23	8.908	8.23	8.75	16900	8.75	up	up	correct
EDSA.US	Edesa Biotech Inc	20210331	5.26	5.44	5.2	5.4	79300	5.4	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210331	3.38	3.62	3.36	3.47	166000	3.47	up	up	correct
EDUC.US	Educational Development Corporation	20210331	17.54	17.89	16.79	17.05	19932	16.5773	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210331	137.02	140.09	136.25	138.3	373615	138.3	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210331	11.25	15.5	11.12	12.5	5929471	12.5	up	up	correct
EFOI.US	Energy Focus Inc	20210331	4.11	4.77	4.11	4.6	209610	4.6	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210331	50.11	50.405	48.99	49.44	175032	48.8358	down	down	correct
EGAN.US	eGain Corporation	20210331	9.35	9.65	9.22	9.49	192100	9.49	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210331	53.63	54.46	52.95	53.21	134003	52.266	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20210331	36.39	37.29	35.3388	36.12	203404	34.3126	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20210331	7.0698	7.51	7.0698	7.46	120193	7.46	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210331	41.22	42.38	41.06	41.74	142554	41.74	up	down	incorrect
EH.US	EHang Holdings Limited	20210331	36.02	37.2	34.8	37.04	1314200	37.04	up	up	correct
EHTH.US	eHealth Inc	20210331	72.35	74.59	71.37	72.73	500402	72.73	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210331	8.82	9.05	8.78	8.85	199000	8.85	up	down	incorrect
EIOAX.US	EIOAX	20210331	9.63	9.63	9.63	9.63	0	9.4398
EIOMX.US	EIOMX	20210331	9.53	9.53	9.53	9.53	0	9.2952
EJFAU.US	EJF Acquisition Corp	20210331	9.95	9.95	9.85	9.95	31400	9.95
EKSO.US	Ekso Bionics Holdings Inc	20210331	6	6.18	5.83	6.17	96900	6.17	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210331	11.5	11.5	9.2	10.7	192800	10.7	down	down	correct
ELMS.US	Forum Merger III Corp	20210331	10.02	10.13	9.93	9.97	351869	9.97	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210331	10.581	10.63	10.581	10.605	1800	10.605	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210331	3.11	3.37	3.1	3.32	68347	3.32	up	up	correct
ELSE.US	Electro	20210331	4.62	4.89	4.62	4.8	5100	4.8	up	up	correct
ELTK.US	Eltek Ltd	20210331	6.28	6.39	6.1	6.21	13400	6.21	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20210331	5.2	5.42	5.03	5.3	347600	5.3	up	up	correct
EMCF.US	Emclaire Financial Corp	20210331	28.99	28.99	28.99	28.99	264	28.0877
EMKR.US	EMCORE Corporation	20210331	5.4	5.53	5.38	5.46	258997	5.46	up	down	incorrect
EML.US	The Eastern Company	20210331	27.03	27.0995	26.34	26.8	76738	26.49	down	down	correct
ENDP.US	Endo International plc	20210331	7.37	7.49	7.23	7.41	2351954	7.41	up	up	correct
ENFA.US	890 5th Avenue Partners Inc	20210331	9.77	9.77	9.66	9.69	127200	9.69	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20210331	9.91	10	9.88	9.95	101300	9.95	up	down	incorrect
ENFAW.US	890 5th Avenue Partners Inc	20210331	0.79	0.8903	0.7831	0.89	136328	0.89	up	up	correct
ENG.US	ENGlobal Corporation	20210331	4.39	4.98	4.39	4.52	1350300	4.52	up	down	incorrect
ENJYW.US	Enjoy Technology Inc	20210331	1.3	1.3	1.24	1.24	1100	1.24	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210331	10.71	11.33	10.35	11.09	63473	11.09	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210331	10.05	10.08	9.95	10.08	19400	10.08	up	up	correct
ENOB.US	Enochian Biosciences Inc	20210331	3.63	3.64	3.48	3.54	187600	3.54	down	down	correct
ENPH.US	Enphase Energy Inc	20210331	155.87	164.87	154.58	162.16	2956612	162.16	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210331	12.55	13.0799	12.465	13.0799	787	13.0799	up	up	correct
ENSG.US	The Ensign Group Inc	20210331	92.98	94.65	92.23	93.84	638635	93.6589	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210331	48.19	50.835	48.19	49.32	151578	49.32	up	up	correct
ENTG.US	Entegris Inc	20210331	109.89	113.57	109.59	111.8	1291516	111.5815	up	up	correct
ENTX.US	Entera Bio Ltd	20210331	3.3	3.85	3.3	3.81	646100	3.81	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210331	0.5122	0.55	0.44	0.5	14445	0.5	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210331	3.035	3.09	2.95	3.07	538800	3.07	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210331	10.2	10.2	10.09	10.1	33600	10.1	down	up	incorrect
ENVIW.US	Environmental Impact Acquisition Corp	20210331	0.95	0.96	0.8601	0.87	63233	0.87	down	down	correct
EOLS.US	Evolus Inc	20210331	12.1	14	11.84	12.99	2491500	12.99	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20210331	18.73	19.92	18.46	19.72	487700	19.72	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20210331	8.03	9	8.03	9	20400	9	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20210331	45.56	46.5	44.94	45.25	443621	45.25	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210331	9.71	9.79	9.6	9.79	23700	9.79	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210331	10.04	10.047	9.91	10.03	16200	10.03	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210331	0.85	0.9	0.815	0.83	41494	0.83	down	down	correct
EPIX.US	ESSA Pharma Inc	20210331	30.67	31	28.665	29.05	694900	29.05	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210331	3.83	3.94	3.83	3.9	4200	3.9	up	up	correct
EPZM.US	Epizyme Inc	20210331	8.34	8.75	8.32	8.71	1322827	8.71	up	up	correct
EQ.US	Equillium Inc	20210331	7.16	7.72	6.85	7.15	754100	7.15	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20210331	27.83	28.43	27.04	27.4	54285	27.2719	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210331	676.32	686.662	665	679.59	413413	672.0754	up	up	correct
EQOS.US	Diginex Limited	20210331	10.05	11.1	9.08	10.97	668800	10.97	up	up	correct
ERES.US	East Resources Acquisition Company	20210331	9.76	9.8	9.75	9.78	48800	9.78	up	up	correct
ERESU.US	East Resources Acquisition Company	20210331	10.09	10.09	10.09	10.09	500	10.09
ERESW.US	East Resources Acquisition Company	20210331	0.811	0.82	0.8094	0.8101	11334	0.8101	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210331	13.21	13.255	13.16	13.19	3994455	13.0521	down	down	correct
ERIE.US	Erie Indemnity Company	20210331	223.76	226.72	219.61	220.91	132265	217.4719	down	down	correct
ERII.US	Energy Recovery Inc	20210331	18.26	18.51	18.03	18.34	201900	18.34	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210331	6.75	7.224	6.75	7.041	2400	7.041	up	up	correct
ESBK.US	Elmira Savings Bank	20210331	13.6	13.625	13.5	13.5	1997	13.1313	down	down	correct
ESCA.US	Escalade Incorporated	20210331	21.36	21.37	20.61	20.91	64180	20.4911	down	down	correct
ESEA.US	Euroseas Ltd	20210331	10.2	10.63	9.8	9.83	60300	9.83	down	down	correct
ESGR.US	Enstar Group Limited	20210331	248.92	249.74	246.1	246.73	48800	246.73	down	down	correct
ESGRO.US	Enstar Group Limited	20210331	27.54	27.54	27.42	27.53	4609	26.2362	down	down	correct
ESGRP.US	Enstar Group Limited	20210331	28.66	28.8	28.54	28.76	25708	27.4943	up	up	correct
ESLT.US	Elbit Systems Ltd	20210331	142.4	144.86	141.93	143	37971	141.2554	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20210331	27.48	28.44	27.3691	28.05	345388	28.05	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20210331	23.37	23.4	22.8	22.81	7600	22.81	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210331	17.33	17.7399	15.52	16	58341	15.6559	down	up	incorrect
ESSC.US	East Stone Acquisition Corporation	20210331	9.99	10	9.99	9.99	6100	9.99
ESSCR.US	East Stone Acquisition Corporation	20210331	0.3195	0.325	0.3195	0.32	24067	0.32	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20210331	10.4	10.4	10.4	10.4	300	10.4
ESSCW.US	East Stone Acquisition Corporation	20210331	0.245	0.2899	0.245	0.253	61725	0.253	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20210331	59.9	63.58	59.84	62.53	64900	62.53	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210331	8.85	8.99	8.79	8.82	171003	8.6566	down	down	correct
ET.US	PE	20210331	23.61	24	23.61	23.91	44118	23.4572	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210331	9.78	9.805	9.75	9.75	153600	9.75	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210331	9.994	10.096	9.994	10.096	12000	10.096	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210331	0.9114	0.9894	0.9	0.95	56350	0.95	up	up	correct
ETNB.US	89bio Inc	20210331	23.72	24.48	23.45	23.68	104800	23.68	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210331	7.05	7.36	7.02	7.32	140100	7.32	up	up	correct
ETSY.US	Etsy Inc	20210331	202.9	208.49	201.34	201.67	2512635	201.67	down	up	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20210331	2.1	2.18	2.1	2.14	111500	2.14	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210331	9.89	9.98	9.89	9.98	500	9.98	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210331	10.012	10.012	10.012	10.012	0	10.012
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210331	1	1.25	0.8362	1.25	3175	1.25	up	up	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210331	9.72	9.72	9.7	9.72	11200	9.72
EUSGU.US	European Sustainable Growth Acquisition Corp	20210331	9.98	9.99	9.96	9.975	14800	9.975	down	up	incorrect
EUSGW.US	European Sustainable Growth Acquisition Corp	20210331	0.65	0.7	0.6	0.6	8650	0.6	down	down	correct
EVBG.US	Everbridge Inc	20210331	118.56	122.9	117.28	121.18	474300	121.18	up	down	incorrect
EVER.US	EverQuote Inc	20210331	35.12	36.45	34.77	36.29	208200	36.29	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210331	1.74	1.81	1.72	1.75	4790800	1.75	up	up	correct
EVGN.US	Evogene Ltd	20210331	4.7	5.13	4.62	5.04	852500	5.04	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210331	12.8	13.77	12.25	13.7	1821482	13.7	up	up	correct
EVGOW.US	EVgo Equity Warrants	20210331	2.8	3.8	2.8	3.26	433835	3.26	up	up	correct
EVK.US	Ever	20210331	2.7	2.7322	2.43	2.67	187767	2.67	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20210331	10.57	11.28	10.228	10.7	209300	10.7	up	up	correct
EVLV.US	Newhold Investment Corp	20210331	10.02	10.02	9.99	10.01	143516	10.01	down	down	correct
EVOJU.US	Evo Acquisition Corp	20210331	9.94	9.94	9.8	9.93	91200	9.93	down	down	correct
EVOK.US	Evoke Pharma Inc	20210331	1.8	1.87	1.77	1.83	274300	1.83	up	up	correct
EVOL.US	Evolving Systems Inc	20210331	2.81	2.84	2.66	2.73	161900	2.73	down	up	incorrect
EVOP.US	EVO Payments Inc	20210331	27.65	28.11	27.26	27.52	306000	27.52	down	down	correct
EWBC.US	East West Bancorp Inc	20210331	74.58	75.25	73.545	73.8	1102132	72.8514	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20210331	31.43	33.55	27.9	32.5	425315	32.5	up	up	correct
EXAS.US	Exact Sciences Corporation	20210331	124.14	132.94	123.65	131.78	2621103	131.78	up	up	correct
EXC.US	Exelon Corporation	20210331	43.36	43.89	43.3	43.74	6001845	42.7057	up	up	correct
EXEL.US	Exelixis Inc	20210331	22.38	22.88	22.29	22.59	2116900	22.59	up	up	correct
EXLS.US	ExlService Holdings Inc	20210331	91.09	92.02	89.83	90.16	246168	90.16	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20210331	107.63	108.655	107.0968	107.69	1279670	106.7001	up	down	incorrect
EXPE.US	Expedia Group Inc	20210331	176.63	177.2	171.92	172.12	2617063	172.12	down	down	correct
EXPI.US	eXp World Holdings Inc	20210331	44.69	46.68	44.6	45.55	2193108	45.4725	up	up	correct
EXPO.US	Exponent Inc	20210331	96.24	98.31	96.17	97.45	272831	96.8911	up	up	correct
EXTR.US	Extreme Networks Inc	20210331	8.68	8.88	8.68	8.75	1357600	8.75	up	up	correct
EYE.US	National Vision Holdings Inc	20210331	45.11	45.42	43.83	43.83	700200	43.83	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210331	4.7	5.29	4.7	4.98	19600	4.98	up	up	correct
EYEN.US	Eyenovia Inc	20210331	5.33	5.35	5.11	5.11	75100	5.11	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210331	8.01	9.09	7.905	8.25	2316276	8.25	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210331	1.48	1.74	1.48	1.595	32181	1.595	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20210331	9.71	10.48	9.71	10.16	79100	10.16	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20210331	5.84	6.05	5.804	5.91	41000	5.91	up	up	correct
EZPW.US	EZCORP Inc	20210331	5.07	5.09	4.96	4.97	414563	4.97	down	down	correct
FAMI.US	Farmmi Inc	20210331	1.05	1.11	1.05	1.09	1162300	1.09	up	up	correct
FANG.US	Diamondback Energy Inc	20210331	74.39	75.1916	73.13	73.49	2509281	72.3863	down	down	correct
FANH.US	Fanhua Inc	20210331	13.94	13.94	13.43	13.93	29831	13.3068	down	down	correct
FARM.US	Farmer Bros. Co	20210331	9.3	10.8105	9.25	10.44	540261	10.44	up	up	correct
FARO.US	FARO Technologies Inc	20210331	86.36	87.24	85.64	86.57	71313	86.57	up	up	correct
FAST.US	Fastenal Company	20210331	50.77	50.96	50.22	50.28	3251399	49.5032	down	down	correct
FAT.US	FAT Brands Inc	20210331	7.63	8.08	7.5	7.56	63149	7.2146	down	down	correct
FATBP.US	FAT Brands Inc	20210331	20.01	20.25	19.76	20.25	15100	18.8848	up	up	correct
FATBW.US	FAT Brands Inc	20210331	3.62	3.62	3.52	3.52	505	3.52	down	down	correct
FATE.US	Fate Therapeutics Inc	20210331	75.86	83.79	75.57	82.45	1801159	82.45	up	up	correct
FB.US	Meta Platforms Inc.	20210331	289.99	296.5	288.61	294.53	19498160	294.53	up	up	correct
FBIO.US	Fortress Biotech Inc	20210331	3.46	3.62	3.46	3.53	645200	3.53	up	up	correct
FBIOP.US	Fortress Biotech Inc	20210331	23.67	24.2	23.5	23.8	16638	22.2347	up	up	correct
FBIZ.US	First Business Financial Services Inc	20210331	25.14	25.14	24.57	24.73	28640	24.2642	down	down	correct
FBMS.US	The First Bancshares Inc	20210331	36.81	37.7	36.05	36.61	93877	36.2045	down	up	incorrect
FBNC.US	First Bancorp	20210331	43.74	44.9	43.01	43.5	158161	42.9008	down	down	correct
FBRX.US	Forte Biosciences Inc	20210331	32.56	34.99	32.56	34.27	288600	34.27	up	up	correct
FCAP.US	First Capital Inc	20210331	49.96	50.99	48.71	48.71	9446	47.824	down	down	correct
FCBC.US	First Community Bankshares Inc	20210331	29.65	30.5	29.57	29.99	127746	29.2502	up	up	correct
FCCO.US	First Community Corporation	20210331	20.91	20.91	19.87	19.95	22961	19.5861	down	down	correct
FCCY.US	1st Constitution Bancorp	20210331	18.28	18.905	17.61	17.61	44921	17.3671	down	down	correct
FCEL.US	FuelCell Energy Inc	20210331	13.98	14.52	13.61	14.41	29994300	14.41	up	up	correct
FCFS.US	FirstCash Inc	20210331	66.35	66.48	64.4	65.67	220627	64.9416	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20210331	850.36	857.82	835.77	835.77	44311	834.3271	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20210331	26.94	27.04	26.85	26.95	15300	25.9566	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210331	4.03	4.05	4.01	4.04	110200	3.7849	up	up	correct
FCREX.US	FCREX	20210331	13.3	13.3	13.3	13.3	0	12.7802
FCRIX.US	FCRIX	20210331	13.33	13.33	13.33	13.33	0	12.7849
FCRUX.US	FCRUX	20210331	13.28	13.28	13.28	13.28	0	13.28
FCUV.US	Focus Universal Inc. Common Stock	20210331	4.25	4.25	4.25	4.25	0	4.25
FDBC.US	Fidelity D & D Bancorp Inc	20210331	63.75	64.52	61.5	61.5	13437	60.433	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20210331	38.5	43.38	38.5	43.38	141800	43.38	up	up	correct
FDUS.US	Fidus Investment Corporation	20210331	15.61	15.81	15.55	15.55	99592	14.5237	down	down	correct
FDUSG.US	FDUSG	20210331	25.52	25.69	25.52	25.69	900	24.6897	up	up	correct
FDUSZ.US	Fidus Investment Corporation	20210331	25.4	25.42	25.4	25.41	1700	24.3075	up	up	correct
FECAX.US	FECAX	20210331	26.17	26.17	26.17	26.17	0	24.6408
FEIM.US	Frequency Electronics Inc	20210331	11.73	11.83	11.25	11.29	32100	11.29	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20210331	79.08	79.86	78.22	78.94	228863	78.4588	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20210331	6.48	6.565	6.16	6.21	126100	6.21	down	down	correct
FEYE.US	Mandiant Inc	20210331	19.35	19.87	19.32	19.57	2978531	19.57	up	up	correct
FFBC.US	First Financial Bancorp	20210331	24.24	24.47	23.8	24	485799	23.3207	down	down	correct
FFBW.US	FFBW Inc	20210331	11.25	11.25	11.25	11.25	0	11.25
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210331	10.53	10.91	9.87	10.39	16400	10.39	down	down	correct
FFIC.US	Flushing Financial Corporation	20210331	21.52	21.82	21.02	21.23	351044	20.6678	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210331	12.27	12.5	12.01	12.06	420600	12.06	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210331	47.44	48.01	46.66	46.73	1710441	46.2925	down	down	correct
FFIV.US	F5 Networks Inc	20210331	208.63	211.38	207.5	208.62	638328	208.62	down	down	correct
FFNW.US	First Financial Northwest Inc	20210331	14.17	14.27	14.05	14.25	4477	13.9541	up	up	correct
FFWM.US	First Foundation Inc	20210331	23.62	24.1	23.26	23.46	164357	23.2117	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210331	18.57	19.0891	17.91	17.91	31318	15.8903	down	down	correct
FGEN.US	FibroGen Inc	20210331	32.41	35.7	32.17	34.71	1371506	34.71	up	up	correct
FGF.US	FG Financial Group Inc	20210331	4.69	4.9	4.65	4.65	5500	4.65	down	up	incorrect
FGFPP.US	FG Financial Group Inc	20210331	26	26	26	26	1000	24.4815
FHB.US	First Hawaiian Inc	20210331	27.71	28.065	27.34	27.37	548760	26.6074	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210331	13.05	13.9	12.71	13.18	87900	13.18	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20210331	46.47	46.9	45.51	46.04	207949	44.783	down	down	correct
FINM.US	Marlin Technology Corporation	20210331	9.69	9.73	9.6	9.61	75800	9.61	down	down	correct
FINMU.US	Marlin Technology Corporation	20210331	9.967	9.967	9.84	9.88	246600	9.88	down	up	incorrect
FINMW.US	Marlin Technology Corporation	20210331	0.73	0.74	0.7	0.73	31651	0.73
FINW.US	FinWise Bancorp Common Stock	20210331	223.04	223.04	220.87	221.405	532	221.405	down	down	correct
FISI.US	Financial Institutions Inc	20210331	29.85	30.58	29.75	30.29	159814	29.5076	up	up	correct
FISV.US	Fiserv Inc	20210331	120.3	120.74	118.54	119.04	5063811	119.04	down	down	correct
FITB.US	Fifth Third Bancorp	20210331	37.87	38.34	37.42	37.45	6148131	36.6801	down	down	correct
FITBI.US	Fifth Third Bancorp	20210331	28.19	28.24	28.08	28.15	71682	26.9542	down	down	correct
FITBO.US	Fifth Third Bancorp	20210331	26.3	26.52	26.3	26.52	15900	25.616	up	up	correct
FITBP.US	Fifth Third Bancorp	20210331	26.57	26.76	26.5	26.76	5500	25.6573	up	up	correct
FIVE.US	Five Below Inc	20210331	190.87	194.36	186.61	190.79	1404432	190.79	down	up	incorrect
FIVN.US	Five9 Inc	20210331	153.79	158.32	152	156.33	880223	156.33	up	up	correct
FIXX.US	Homology Medicines Inc	20210331	9.41	9.6	9.29	9.41	272400	9.41
FIZZ.US	National Beverage Corp	20210331	48.14	49.63	47.18	48.91	810954	46.062	up	up	correct
FKWL.US	Franklin Wireless Corp	20210331	21.8528	22	21.6138	21.7	4769	21.7	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210331	9.8501	9.96	9.8501	9.96	520	9.96	up	down	incorrect
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210331	10.16	10.21	10.16	10.16	3300	10.16
FLACW.US	Frazier Lifesciences Acquisition Corp	20210331	0.82	0.94	0.74	0.9	4600	0.9	up	up	correct
FLDM.US	Fluidigm Corporation	20210331	4.3	4.685	4.263	4.52	1481017	4.52	up	down	incorrect
FLEX.US	Flex Ltd	20210331	17.91	18.5	17.91	18.31	3453899	18.31	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20210331	94.1	99.09	92.5	96.62	1357500	96.62	up	up	correct
FLIC.US	The First of Long Island Corporation	20210331	20.96	21.47	20.88	21.25	160315	20.8565	up	up	correct
FLL.US	Full House Resorts Inc	20210331	8.57	8.92	8.38	8.51	615500	8.51	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210331	4.44	4.56	4.4	4.49	176319	4.124	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210331	0.264	0.264	0.1952	0.2586	28960	0.2586	down	down	correct
FLNT.US	Fluent Inc	20210331	4.19	4.23	4	4.1	1104900	4.1	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210331	11.9	12.95	11.9	12.95	141869	12.95	up	up	correct
FLWS.US	1	20210331	26.16	27.69	25.55	27.61	1757251	27.61	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20210331	8.69	9.17	8.61	8.95	1076616	8.95	up	up	correct
FLXS.US	Flexsteel Industries Inc	20210331	33.88	36.88	33.15	34.85	72190	34.3502	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210331	25.38	25.5	25.125	25.14	12486	24.6019	down	down	correct
FMBH.US	First Mid Bancshares Inc	20210331	43.01	44.18	43.01	43.93	81382	43.2759	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210331	22.1	22.36	21.82	21.91	699254	21.4357	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210331	27.97	28.11	27.97	28.11	2500	26.8279	up	down	incorrect
FMBIP.US	First Midwest Bancorp Inc	20210331	27.75	27.8798	27.47	27.69	8927	26.4264	down	up	incorrect
FMIVU.US	Forum Merger IV Corporation	20210331	9.91	9.99	9.89	9.9	46400	9.9	down	down	correct
FMNB.US	Farmers National Banc Corp	20210331	16.58	16.87	16.5	16.7	147725	16.3462	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210331	25.39	28.31	25	28.02	882900	28.02	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20210331	7.63	7.97	7.54	7.54	78916	7.347	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20210331	15.5	16.15	15.5	16.15	72700	16.15	up	up	correct
FNHC.US	FedNat Holding Company	20210331	4.56	4.71	4.42	4.63	168500	4.63	up	up	correct
FNKO.US	Funko Inc	20210331	19.06	19.91	18.44	19.68	1914900	19.68	up	up	correct
FNLC.US	The First Bancorp Inc	20210331	29.38	29.42	28.63	29.19	22989	28.2612	down	down	correct
FNWB.US	First Northwest Bancorp	20210331	16.65	17.22	16.35	16.62	30171	16.447	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20210331	42.7	42.7	42.7	42.7	100	41.8211
FOCS.US	Focus Financial Partners Inc	20210331	42.04	42.48	41.44	41.62	1717400	41.62	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20210331	9.44	9.9	9.43	9.88	3745388	9.88	up	down	incorrect
FONR.US	FONAR Corporation	20210331	18.54	18.61	18.07	18.09	64800	18.09	down	down	correct
FORA.US	Forian Inc	20210331	10.36	10.55	10.03	10.11	116800	10.11	down	down	correct
FORD.US	Forward Industries Inc	20210331	2.73	2.86	2.73	2.85	70900	2.85	up	down	incorrect
FOREU.US	Foresight Acquisition Corp	20210331	9.91	9.99	9.84	9.91	48100	9.91
FORM.US	FormFactor Inc	20210331	43.515	45.725	43.45	45.11	595639	45.11	up	up	correct
FORR.US	Forrester Research Inc	20210331	42.79	43.58	41.83	42.48	65800	42.48	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210331	90	90.6	88.6	88.8	4479	88.1007	down	up	incorrect
FOSL.US	Fossil Group Inc	20210331	12.391	12.97	12.3	12.4	867215	12.4	up	up	correct
FOX.US	Fox Corporation	20210331	36.13	36.13	34.862	34.93	2810380	34.6857	down	down	correct
FOXA.US	Fox Corporation	20210331	37.17	37.41	36.01	36.11	6338322	35.8762	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210331	128.63	130.11	126.75	127.06	380026	127.06	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210331	9.71	9.71	9.71	9.71	0	9.71
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210331	10.241	10.35	10.241	10.35	600	10.35	up	up	correct
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210331	0.512	0.52	0.495	0.495	6286	0.495	down	down	correct
FPAY.US	FlexShopper Inc	20210331	2.54	2.67	2.54	2.63	43800	2.63	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210331	32.92	32.92	31.18	31.18	17744	30.2613	down	down	correct
FRBA.US	First Bank	20210331	12.41	12.65	11.92	12.17	115010	12.065	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210331	3.84	3.89	3.74	3.77	187100	3.77	down	up	incorrect
FREE.US	Whole Earth Brands Inc	20210331	13.26	13.49	13.04	13.04	162200	13.04	down	down	correct
FREEW.US	FREEW	20210331	1.9	2.17	1.9	2.1	42717	2.1	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210331	8.51	9.54	8.45	9.5	2451700	9.5	up	up	correct
FRG.US	Franchise Group Inc	20210331	35.36	36.66	35	36.11	194400	34.9535	up	up	correct
FRGAP.US	Franchise Group Inc	20210331	25.256	25.36	25.2	25.34	30700	24.0224	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20210331	12.99	13.52	12.48	12.59	110820	12.59	down	down	correct
FRHC.US	Freedom Holding Corp	20210331	51.79	54	51.43	53.36	1178867	53.36	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210331	12.83	13.66	12.25	12.3	7100	12.3	down	down	correct
FRME.US	First Merchants Corporation	20210331	47.13	47.66	46.22	46.5	224753	45.5444	down	up	incorrect
FROG.US	JFrog Ltd	20210331	43.84	45.3	43.84	44.37	957200	44.37	up	down	incorrect
FRONU.US	Frontier Acquisition Corp	20210331	9.95	9.98	9.922	9.93	87100	9.93	down	down	correct
FROPX.US	FROPX	20210331	20.79	20.79	20.79	20.79	0	19.1779
FRPH.US	FRP Holdings Inc	20210331	48.43	50.06	48.11	49.22	24600	49.22	up	up	correct
FRPT.US	Freshpet Inc	20210331	153.53	163.415	153.115	158.81	876830	158.81	up	up	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20210331	10.08	10.09	10	10	1700	10	down	down	correct
FRST.US	Primis Financial Corp	20210331	14.7	15.25	14	14.54	179803	14.2573	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210331	5.96	6.27	5.868	6.25	1594400	6.25	up	up	correct
FRTA.US	Forterra Inc	20210331	23.34	23.38	23.2	23.25	801300	23.25	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210331	9.966	9.966	9.966	9.966	0	9.966
FSBW.US	FS Bancorp Inc	20210331	66.65	69.1062	66.01	67.2	16907	33.2616	up	up	correct
FSEA.US	First Seacoast Bancorp	20210331	9.93	9.95	9.93	9.95	400	9.95	up	up	correct
FSFG.US	First Savings Financial Group Inc	20210331	68.2794	69.25	67.14	67.14	8468	22.0779	down	down	correct
FSLR.US	First Solar Inc	20210331	87.88	88.9	86.3	87.3	2260404	87.3	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20210331	9.975	10	9.92	9.965	247600	9.965	down	down	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20210331	9.71	9.71	9.71	9.71	600	9.71
FSSIU.US	Fortistar Sustainable Solutions Corp	20210331	10.04	10.04	9.9	9.91	30100	9.91	down	down	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210331	0.6	0.7	0.5201	0.7	235033	0.7	up	up	correct
FSTR.US	L.B. Foster Company	20210331	17.64	18.03	17.44	17.9	104316	17.9	up	down	incorrect
FSTX.US	F	20210331	9.77	11.29	9.23	10.83	110000	10.83	up	up	correct
FSV.US	FirstService Corporation	20210331	147.97	149.29	146.69	148.19	39992	147.6029	up	down	incorrect
FTAAU.US	FTAC Athena Acquisition Corp	20210331	10.01	10.135	9.988	10	487600	10	down	down	correct
FTAI.US	PC	20210331	25.06	25.36	25.06	25.24	191912	23.8856	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20210331	11.43	11.57	10.97	11.21	949500	11.21	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210331	12.294	12.48	11.78	11.95	169000	11.95	down	down	correct
FTCVW.US	Fintech Acquisition Corp. V	20210331	2.79	2.8	2.4	2.4	194800	2.4	down	up	incorrect
FTDR.US	Frontdoor Inc	20210331	53.97	54.79	53.15	53.75	374300	53.75	down	down	correct
FTEK.US	Fuel Tech Inc	20210331	3.09	3.29	3.07	3.14	252700	3.14	up	up	correct
FTFT.US	Future FinTech Group Inc	20210331	6.38	6.54	6.06	6.2	2628000	6.2	down	down	correct
FTHM.US	Fathom Holdings Inc	20210331	36.43	37.99	36.35	36.63	132100	36.63	up	up	correct
FTNT.US	Fortinet Inc	20210331	183.4	186.635	182.37	184.42	1004567	184.42	up	up	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20210331	9.96	10.07	9.92	9.93	18800	9.93	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210331	4.28	4.495	4.21	4.495	11514	4.495	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20210331	11.44	12.09	11.254	11.78	123800	11.78	up	up	correct
FULT.US	Fulton Financial Corporation	20210331	17.13	17.3	16.95	17.03	1090568	16.5129	down	down	correct
FULTP.US	Fulton Financial Corporation	20210331	26.27	26.4	26.13	26.19	127500	25.2607	down	down	correct
FUNC.US	First United Corporation	20210331	18.83	19.005	17.62	17.62	18461	17.1742	down	down	correct
FUND.US	Sprott Focus Trust Inc	20210331	7.8	7.8299	7.77	7.8	30386	7.2317
FUSB.US	First US Bancshares Inc	20210331	9.32	9.35	9.3	9.3	1102	9.2245	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210331	9.85	10.72	9.85	10.72	38716	10.72	up	up	correct
FUTU.US	Futu Holdings Limited	20210331	136.2	160.31	136.1	158.82	15697200	158.82	up	up	correct
FUV.US	Arcimoto Inc	20210331	13.85	13.9	12.7	13.23	2052700	13.23	down	down	correct
FVCB.US	FVCBankcorp Inc	20210331	17.31	17.71	17.31	17.32	14700	17.32	up	up	correct
FVE.US	Five Star Senior Living Inc	20210331	6.04	6.34	6.01	6.12	376000	6.12	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210331	1.38	1.39	1.26	1.34	17749496	1.34	down	down	correct
FWONA.US	Formula One Group	20210331	38.28	38.85	38.08	38.22	114900	38.22	down	down	correct
FWONK.US	Formula One Group	20210331	43.19	44.24	43.19	43.29	1009900	43.29	up	up	correct
FWRD.US	Forward Air Corporation	20210331	89.59	90.3	87.86	88.81	160510	88.2194	down	up	incorrect
FXNC.US	First National Corporation	20210331	18.499	18.499	17.41	17.41	8769	17.1077	down	down	correct
GABC.US	German American Bancorp Inc	20210331	46.09	46.99	45.335	46.22	88221	45.5189	up	up	correct
GAIA.US	Gaia Inc	20210331	11.66	12.005	11.62	11.89	90655	11.89	up	up	correct
GAIN.US	Gladstone Investment Corporation	20210331	12.38	12.53	12.18	12.23	147743	11.5759	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210331	25.92	26.19	25.66	25.86	393545	25.0389	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20210331	2.03	2.2	2.03	2.17	249000	2.17	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20210331	9.98	9.98	9.95	9.95	5300	9.95	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210331	10.6	11.018	10.6	10.79	7300	10.79	up	down	incorrect
GAN.US	GAN Limited	20210331	17.98	18.81	17.45	18.2	2052467	18.2	up	up	correct
GANX.US	Gain Therapeutics Inc	20210331	14.81	15.45	14.53	14.92	109000	14.92	up	down	incorrect
GASS.US	StealthGas Inc	20210331	2.84	2.88	2.79	2.84	83600	2.84
GBCI.US	Glacier Bancorp Inc	20210331	57.47	58.23	57.02	57.08	455709	55.7947	down	down	correct
GBDC.US	Golub Capital BDC Inc	20210331	14.83	15.02	14.62	14.62	792265	13.8077	down	down	correct
GBIO.US	Generation Bio Co	20210331	26.9	28.73	26.8	28.46	382000	28.46	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210331	30.005	30.19	29.53	29.64	11276	28.8381	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210331	26.24	26.24	26.14	26.14	3425	25.1756	down	down	correct
GBNH.US	Greenbrook TMS Inc	20210331	11.55	11.55	11.55	11.55	600	11.55
GBNY.US	Generations Bancorp NY Inc	20210331	9.91	9.93	9.91	9.92	1300	9.92	up	up	correct
GBOX.US	GreenBox POS	20210331	13.39	14.25	13.1	14	458400	14	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20210331	9.99	10	9.98	9.99	81400	9.99
GBS.US	GBS Inc	20210331	5.61	5.774	5.48	5.65	102800	5.65	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20210331	40.92	42.22	40.25	40.75	958400	40.75	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20210331	9.7	9.7	9.7	9.7	12700	9.7
GCACU.US	Growth Capital Acquisition Corp	20210331	9.9	9.93	9.81	9.9	9400	9.9
GCACW.US	Growth Capital Acquisition Corp	20210331	0.5112	0.52	0.5	0.51	12799	0.51	down	down	correct
GCBC.US	Greene County Bancorp Inc	20210331	24.51	25.24	24.5	25.01	10856	24.6947	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210331	12.21	12.21	11.9	11.9	319200	11.6242	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210331	1.21	1.265	1.11	1.17	46167	1.17	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20210331	24.64	24.64	24.64	24.64	0	23.6877
GDEN.US	Golden Entertainment Inc	20210331	25.83	26.87	25.04	25.26	146683	25.26	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210331	9.9	9.93	9.89	9.9	293600	9.9
GDRX.US	GoodRx Holdings Inc	20210331	38.5	39.64	38.02	39.02	3177100	39.02	up	up	correct
GDS.US	GDS Holdings Limited	20210331	80.41	82.5	80.33	81.09	1620200	81.09	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20210331	15.92	16.35	15.92	15.93	171100	15.93	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20210331	3.44	3.5966	3.35	3.4	360454	3.1221	down	down	correct
GECCM.US	GECCM	20210331	24.9	24.99	24.9	24.92	2000	24.92	up	up	correct
GECCN.US	Great Elm Capital	20210331	24.83	24.97	24.75	24.91	1400	23.7321	up	down	incorrect
GEG.US	Great Elm Group Inc	20210331	2.37	2.48	2.37	2.44	14100	2.44	up	up	correct
GENC.US	Gencor Industries Inc	20210331	13.26	13.75	13.12	13.41	59700	13.41	up	up	correct
GENE.US	Genetic Technologies Limited	20210331	4.23	4.24	4.12	4.17	112100	4.17	down	down	correct
GEOS.US	Geospace Technologies Corporation	20210331	9.13	9.21	8.99	9.12	23000	9.12	down	down	correct
GERN.US	Geron Corporation	20210331	1.54	1.6199	1.53	1.58	2571994	1.58	up	up	correct
GEVO.US	Gevo Inc	20210331	8.97	10.14	8.85	9.81	19753600	9.81	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210331	2.55	2.55	2.55	2.55	0	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210331	19.27	19.35	19.27	19.35	1481	18.9632	up	up	correct
GFN.US	General Finance Corporation	20210331	11.55	12.27	11.1	12.15	46566	12.15	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210331	7.66	7.85	7.57	7.61	313167	7.5484	down	down	correct
GGMCU.US	Glenfarne Merger Corp	20210331	9.95	9.95	9.92	9.92	400	9.92	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20210331	9.91	9.97	9.91	9.93	575500	9.93	up	up	correct
GH.US	Guardant Health Inc	20210331	149.01	156.13	147.08	152.65	1112900	152.65	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210331	9.71	9.71	9.71	9.71	124	9.71
GHACU.US	Gaming & Hospitality Acquisition Corp	20210331	9.97	10	9.89	9.9	5800	9.9	down	down	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20210331	0.9	0.9	0.9	0.9	254	0.9
GHSI.US	Guardion Health Sciences Inc	20210331	2.45	2.49	2.37	2.4	740600	2.4	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20210331	4.11	4.11	3.81	3.86	50300	3.86	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20210331	9.93	9.93	9.85	9.87	170400	9.87	down	down	correct
GIGM.US	GigaMedia Limited	20210331	3.43	3.65	3.31	3.41	555500	3.41	down	down	correct
GIII.US	G	20210331	30.3	31.09	29.92	30.14	647593	30.14	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20210331	9.92	10	9.92	10	1900	10	up	down	incorrect
GILD.US	Gilead Sciences Inc	20210331	65.34	65.34	64.46	64.63	8817165	62.6877	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20210331	10.22	10.67	10.22	10.46	1465188	10.46	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20210331	25.69	25.69	25.69	25.69	0	24.697
GLAD.US	Gladstone Capital Corporation	20210331	9.965	10.09	9.92	9.92	153267	9.4214	down	up	incorrect
GLADL.US	GLADL	20210331	25.75	25.75	25.71	25.71	400	24.7142	down	down	correct
GLAQ.US	Globis Acquisition Corp	20210331	9.91	9.91	9.9	9.91	9400	9.91
GLAQU.US	Globis Acquisition Corp	20210331	10.34	10.445	10.25	10.4	12600	10.4	up	up	correct
GLAQW.US	Globis Acquisition Corp	20210331	0.55	0.56	0.55	0.55	38980	0.55
GLBFX.US	GL Beyond Income Fund	20210331	0.51	0.51	0.51	0.51	0	0.51
GLBLU.US	Cartesian Growth Corporation	20210331	9.95	9.95	9.9	9.95	15500	9.95
GLBS.US	Globus Maritime Limited	20210331	4.68	4.84	4.5455	4.7	489610	4.7	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20210331	11.18	11.55	11.18	11.55	510	11.3589	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20210331	14.22	14.74	13.93	14.58	538245	14.58	up	up	correct
GLG.US	TD Holdings Inc	20210331	1.91	2	1.91	1.98	808600	1.98	up	up	correct
GLHAU.US	Glass Houses Acquisition Corp	20210331	10	10.03	9.98	10.03	6800	10.03	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210331	3.4	3.49	3.33	3.43	204700	3.43	up	up	correct
GLNG.US	Golar LNG Limited	20210331	10.37	10.48	10.165	10.23	1087613	10.23	down	down	correct
GLPG.US	Galapagos NV	20210331	76.58	78.38	76.4	77.09	281880	77.09	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210331	42.15	42.84	41.84	42.43	1189229	40.501	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20210331	8.97	9.04	8.7	8.7	127051	8.7	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210331	25.47	25.47	25.47	25.47	0	24.4854
GLSI.US	Greenwich LifeSciences Inc	20210331	32.96	34.99	32.94	34.09	218000	34.09	up	up	correct
GLTO.US	Galecto Inc	20210331	6.1	6.195	6.05	6.075	62600	6.075	down	down	correct
GLYC.US	GlycoMimetics Inc	20210331	2.95	3.05	2.92	3.01	725800	3.01	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210331	14.969	16.38	14.62	15.01	1559000	15.01	up	down	incorrect
GMBLW.US	Esports Entertainment Group Inc	20210331	10.83	11.85	10.8	10.9282	2661	10.9282	up	up	correct
GMBT.US	Queen's Gambit Growth Capital	20210331	9.715	9.76	9.66	9.7	542300	9.7	down	down	correct
GMBTU.US	Queen's Gambit Growth Capital	20210331	10.15	10.25	10.01	10.09	56600	10.09	down	down	correct
GMBTW.US	Queen's Gambit Growth Capital	20210331	1.055	1.1	1.01	1.07	5948	1.07	up	up	correct
GMDA.US	Gamida Cell Ltd	20210331	7.89	8.23	7.89	8.09	207800	8.09	up	up	correct
GMII.US	Gores Metropoulos II Inc	20210331	9.87	9.9	9.81	9.9	38300	9.9	up	up	correct
GMIIU.US	Gores Metropoulos II Inc	20210331	10.04	10.112	10.04	10.1	29800	10.1	up	up	correct
GMIIW.US	Gores Metropoulos II Inc	20210331	1.29	1.49	1.06	1.41	21526	1.41	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210331	25.15	25.15	25.15	25.15	0	24.1782
GMTX.US	Gemini Therapeutics Inc	20210331	14.82	16.34	13.4	13.55	255400	13.55	down	up	incorrect
GNAC.US	Group Nine Acquisition Corp	20210331	9.8	9.858	9.7	9.857	98800	9.857	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20210331	9.99	10.19	9.95	10.19	2500	10.19	up	up	correct
GNACW.US	Group Nine Acquisition Corp	20210331	0.7	0.7	0.6	0.6	6356	0.6	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210331	2.65	2.77	2.62	2.71	248100	2.71	up	up	correct
GNFT.US	Genfit SA	20210331	4.59	4.63	4.5	4.62	26600	4.62	up	up	correct
GNLN.US	Greenlane Holdings Inc	20210331	4.52	5.75	4.52	5.305	17235900	5.305	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210331	13.07	13.65	12.82	13.5	1072600	13.5	up	up	correct
GNPX.US	Genprex Inc	20210331	4.07	4.33	4.05	4.31	804400	4.31	up	up	correct
GNSS.US	Genasys Inc	20210331	6.85	6.96	6.64	6.69	149500	6.69	down	down	correct
GNTX.US	Gentex Corporation	20210331	35.8	35.94	35.305	35.67	1536349	35.2948	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20210331	37.59	37.59	36.75	36.75	64546	36.1319	down	down	correct
GNUS.US	Genius Brands International Inc	20210331	2.26	2.32	1.92	1.94	72059700	1.94	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20210331	37.34	37.75	36.85	36.89	1000900	36.89	down	down	correct
GOCO.US	GoHealth Inc	20210331	11.16	11.77	11.1	11.69	1033100	11.69	up	up	correct
GOEV.US	Canoo Inc	20210331	9.55	9.6	8.96	9.03	12981100	9.03	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210331	3	3.08	2.7	2.83	435918	2.83	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210331	6.85	6.86	6.62	6.705	688354	5.7198	down	down	correct
GOGO.US	Gogo Inc	20210331	9.62	9.808	9.42	9.66	1536005	9.66	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210331	19.88	19.89	19.55	19.56	227176	18.5959	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210331	26	26.027	25.95	26.027	2500	24.8468	up	up	correct
GOOG.US	Alphabet Inc	20210331	2059.12	2093.327	2056.745	2068.63	1459930	2068.63	up	up	correct
GOOGL.US	Alphabet Inc	20210331	2054.4	2086.26	2047	2062.52	2128482	2062.52	up	up	correct
GOSS.US	Gossamer Bio Inc	20210331	8.68	9.285	8.55	9.25	898100	9.25	up	up	correct
GOVX.US	GeoVax Labs Inc	20210331	4.23	4.48	4.23	4.38	491003	4.38	up	up	correct
GOVXW.US	GeoVax Labs Inc	20210331	1.19	1.19	1.19	1.19	498	1.19
GP.US	GreenPower Motor Company Inc	20210331	22.91	25.29	22.6	24.87	554979	24.87	up	up	correct
GPP.US	Green Plains Partners LP	20210331	12.16	12.37	11.9645	12.32	30455	11.7519	up	down	incorrect
GPRE.US	Green Plains Inc	20210331	26.04	27.82	25.92	27.07	1088019	27.07	up	up	correct
GPRO.US	GoPro Inc	20210331	11.62	12.13	11.55	11.64	5213922	11.64	up	up	correct
GRAY.US	Graybug Vision Inc	20210331	5.59	5.77	5.33	5.55	737100	5.55	down	down	correct
GRBK.US	Green Brick Partners Inc	20210331	22.69	23.39	22.42	22.68	1345000	22.68	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210331	14.84	16.42	14.75	15.4	296200	15.4	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20210331	10.06	10.06	10.06	10.06	200	10.06
GRCYU.US	Greencity Acquisition Corporation	20210331	10.31	10.657	10.3	10.3	3000	10.3	down	down	correct
GRCYW.US	Greencity Acquisition Corporation	20210331	0.43	0.43	0.43	0.43	208	0.43
GREE.US	Greenidge Generation Holdings Inc	20210331	39.0435	42.1739	38.4348	39.913	144072	39.913	up	down	incorrect
GRFS.US	Grifols S.A	20210331	16.92	17.42	16.81	17.29	980443	16.8376	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210331	26.06	26.06	26.06	26.06	0	25.0529
GRIL.US	Muscle Maker Inc	20210331	2.2	2.3	2.18	2.28	302500	2.28	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210331	6.81	7.5	6.72	7.27	114301	6.9115	up	up	correct
GRMN.US	Garmin Ltd	20210331	131.25	132.25	130.73	131.85	920549	130.076	up	up	correct
GRNQ.US	Greenpro Capital Corp	20210331	2.61	2.67	2.53	2.59	1043800	2.59	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210331	10.16	10.17	10.16	10.16	43200	10.16
GROW.US	U.S. Global Investors Inc	20210331	6.96	7.14	6.71	6.98	150436	6.9225	up	up	correct
GRPN.US	Groupon Inc	20210331	47.97	50.92	47.86	50.545	1487774	50.545	up	up	correct
GRTS.US	Gritstone bio Inc	20210331	8.93	9.9	8.91	9.43	5309000	9.43	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210331	8.37	8.95	8.34	8.82	100500	8.82	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210331	9.06	9.45	9.06	9.43	23606	18.86	up	up	correct
GRVY.US	Gravity Co. Ltd	20210331	113	122	113	115	52400	115	up	up	correct
GRWG.US	GrowGeneration Corp	20210331	45.8	51.27	45.17	49.69	3400600	49.69	up	down	incorrect
GSAQ.US	Global Synergy Acquisition Corp	20210331	9.73	9.8	9.7	9.7	3100	9.7	down	up	incorrect
GSAQU.US	Global Synergy Acquisition Corp	20210331	10.25	10.25	9.95	9.96	5300	9.96	down	down	correct
GSAQW.US	Global Synergy Acquisition Corp	20210331	0.48	0.5501	0.41	0.519	67918	0.519	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210331	57.18	57.37	56.02	56.67	60039	55.6058	down	up	incorrect
GSEVU.US	Gores Holdings VII Inc	20210331	9.96	9.96	9.91	9.96	23600	9.96
GSHD.US	Goosehead Insurance Inc	20210331	107.48	109.045	106.38	107.18	145230	105.7364	down	down	correct
GSIT.US	GSI Technology Inc	20210331	6.68	6.87	6.65	6.69	75568	6.69	up	down	incorrect
GSKY.US	GreenSky Inc	20210331	6.2	6.38	6.15	6.19	434200	6.19	down	down	correct
GSM.US	Ferroglobe PLC	20210331	3.85	4.15	3.78	3.78	2789982	3.78	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210331	3.9	3.9	3.66	3.71	223300	3.71	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20210331	0.1425	0.15	0.14	0.1476	121671	0.1476	up	up	correct
GSRDX.US	GSRDX	20210331	9.89	9.89	9.89	9.89	0	9.6064
GSREX.US	GSREX	20210331	9.89	9.89	9.89	9.89	0	9.6424
GSRHX.US	GSRHX	20210331	10.33	10.33	10.33	10.33	0	10.1807
GSRJX.US	GSRJX	20210331	9.9	9.9	9.9	9.9	0	9.762
GSRQX.US	GSRQX	20210331	10.04	10.04	10.04	10.04	0	9.8964
GT.US	The Goodyear Tire & Rubber Company	20210331	17.57	17.885	17.39	17.57	3273379	17.57
GTBP.US	GT Biopharma Inc	20210331	6.86	6.9489	6.7	6.84	137193	6.84	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210331	13.4	13.8	12.25	12.37	284700	12.37	down	down	correct
GTH.US	Genetron Holdings Limited	20210331	19.54	21.62	19.54	21.46	279900	21.46	up	up	correct
GTHX.US	G1 Therapeutics Inc	20210331	22.89	24.4	22.77	24.06	1170900	24.06	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20210331	3.9	4.08	3.9	4	37300	4	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20210331	10	10.05	10	10.01	24300	10.01	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20210331	9.98	10.01	9.97	9.979	210200	9.979	down	down	correct
GTX.US	Garrett Motion Inc	20210331	5.11	5.3	4.8	5.19	43358	5.19	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20210331	5.97	6.619	5.91	6.39	269900	6.39	up	down	incorrect
GURE.US	Gulf Resources Inc	20210331	4.28	4.35	4.22	4.35	3051	4.35	up	up	correct
GVP.US	GSE Systems Inc	20210331	1.85	1.87	1.68	1.7	227400	1.7	down	down	correct
GWGH.US	GWG Holdings Inc	20210331	6.92	7.27	6.9	6.99	27700	6.99	up	down	incorrect
GWRS.US	Global Water Resources Inc	20210331	16.39	16.71	16.18	16.31	34106	16.1101	down	down	correct
GXIIU.US	GX Acquisition Corp. II	20210331	9.95	9.99	9.91	9.99	13300	9.99	up	up	correct
GYRO.US	Gyrodyne LLC	20210331	15.75	16.52	15.36	15.36	4500	15.36	down	up	incorrect
HA.US	Hawaiian Holdings Inc	20210331	27.03	27.33	26.61	26.67	642938	26.67	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20210331	10.1	10.236	10.08	10.22	416600	10.22	up	down	incorrect
HAACU.US	Health Assurance Acquisition Corp	20210331	10.93	11.2	10.62	10.76	76600	10.76	down	up	incorrect
HAACW.US	Health Assurance Acquisition Corp	20210331	2.535	2.83	2.28	2.6	148900	2.6	up	up	correct
HAFC.US	Hanmi Financial Corporation	20210331	19.88	20.26	19.68	19.73	245825	19.3273	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20210331	44.38	44.83	43.6	43.6	553364	43.6	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210331	4.03	4.05	3.88	3.88	92700	3.88	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20210331	41.44	42.4	41.06	41.69	3380016	41.69	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210331	2.04	2.06	2	2.01	157100	2.01	down	up	incorrect
HARP.US	Harpoon Therapeutics Inc	20210331	19.59	21.1	19.45	20.92	260400	20.92	up	up	correct
HAS.US	Hasbro Inc	20210331	97	97.26	95.61	96.12	1411489	94.1469	down	up	incorrect
HAYN.US	Haynes International Inc	20210331	29.72	30.35	28.73	29.67	139965	29.1581	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20210331	15.87	16.09	15.69	15.72	12258470	15.248	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20210331	25.39	25.49	25.2	25.29	2019291	25.29	down	down	correct
HBCP.US	Home Bancorp Inc	20210331	36.25	36.84	36.0201	36.05	49589	35.416	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20210331	5.46	5.56	5.23	5.46	356387	5.46
HBMD.US	Howard Bancorp Inc	20210331	16.58	16.76	16.35	16.44	55400	16.44	down	down	correct
HBNC.US	Horizon Bancorp Inc	20210331	18.64	18.89	18.12	18.58	193128	18.2912	down	down	correct
HBP.US	Huttig Building Products Inc	20210331	3.66	3.72	3.59	3.66	29800	3.66
HBT.US	HBT Financial Inc	20210331	17.11	17.23	16.86	17.12	54800	16.6925	up	up	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210331	9.9677	10	9.94	10	17697	10	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210331	9.7	9.731	9.65	9.68	47100	9.68	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210331	10.03	10.09	10.01	10.02	8800	10.02	down	down	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210331	0.6401	0.68	0.6002	0.63	104805	0.63	down	down	correct
HCAT.US	Health Catalyst Inc	20210331	46.5	47.68	46.25	46.77	359700	46.77	up	up	correct
HCCC.US	Healthcare Capital Corp	20210331	9.78	9.78	9.64	9.66	36700	9.66	down	down	correct
HCCCU.US	Healthcare Capital Corp	20210331	9.96	9.975	9.81	9.87	25700	9.87	down	up	incorrect
HCCCW.US	Healthcare Capital Corp	20210331	0.5501	0.6499	0.5501	0.63	53644	0.63	up	up	correct
HCCI.US	Heritage	20210331	26.85	27.93	26.24	27.13	64600	27.13	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210331	3.19	3.22	3.12	3.17	201500	3.17	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210331	9.9	9.9	9.76	9.81	65600	9.81	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210331	10.04	10.12	10.02	10.12	44700	10.12	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210331	1.16	1.22	1.05	1.08	24700	1.08	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20210331	9.86	9.86	9.86	9.86	0	9.86
HCIIU.US	Hudson Executive Investment Corp. II	20210331	9.97	9.998	9.79	9.81	40400	9.81	down	up	incorrect
HCIIW.US	Hudson Executive Investment Corp. II	20210331	0.6942	0.78	0.6942	0.78	25100	0.78	up	up	correct
HCKT.US	The Hackett Group Inc	20210331	16.2	16.45	16.03	16.39	185610	16.1326	up	up	correct
HCM.US	HUTCHMED (China) Limited	20210331	28.18	28.81	27.12	28.25	193200	28.25	up	up	correct
HCSG.US	Healthcare Services Group Inc	20210331	28.31	28.61	27.81	28.03	614358	27.3055	down	down	correct
HDSN.US	Hudson Technologies Inc	20210331	1.59	1.67	1.58	1.61	467200	1.61	up	up	correct
HEAR.US	Turtle Beach Corporation	20210331	26.37	26.85	26.17	26.67	403900	26.67	up	up	correct
HEC.US	Hudson Executive Investment Corp	20210331	9.9	9.98	9.89	9.92	635600	9.92	up	up	correct
HEES.US	H&E Equipment Services Inc	20210331	36.63	38.9	36.15	38	652114	37.1896	up	up	correct
HELE.US	Helen of Troy Limited	20210331	212.98	214.81	208.51	210.66	327621	210.66	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210331	1.8	1.85	1.785	1.84	1763900	1.84	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20210331	9.944	10	9.91	9.99	51000	9.99	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210331	6.63	6.74	6.45	6.48	2698900	6.48	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210331	31.5	31.5	31.4032	31.4032	2134	15.4593	down	down	correct
HFFG.US	HF Foods Group Inc	20210331	7.22	7.35	7.15	7.22	69800	7.22
HFWA.US	Heritage Financial Corporation	20210331	28.46	28.89	27.95	28.24	175660	27.5796	down	down	correct
HGBL.US	Heritage Global Inc	20210331	2.8	2.8899	2.74	2.85	81025	2.85	up	up	correct
HGEN.US	Humanigen Inc	20210331	19.45	19.87	18.01	19.1	9866000	19.1	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210331	2.16	2.16	1.99	2.04	887000	2.04	down	down	correct
HHR.US	HeadHunter Group PLC	20210331	34.33	35.38	33.82	33.92	129400	33.4241	down	down	correct
HIBB.US	Hibbett Inc	20210331	70.82	72.3117	68.64	68.89	443254	68.2694	down	down	correct
HIFS.US	Hingham Institution for Savings	20210331	284.99	284.99	279.46	283.76	4856	282.3739	down	down	correct
HIHO.US	Highway Holdings Limited	20210331	3.6	3.76	3.5	3.73	61257	3.6187	up	up	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210331	9.88	9.92	9.86	9.92	27200	9.92	up	down	incorrect
HIMX.US	Himax Technologies Inc	20210331	12.95	13.86	12.69	13.65	3953545	13.4038	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210331	0.85	0.9	0.84	0.88	2589700	0.88	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210331	3.5	3.93	3.4	3.9	2985900	3.9	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210331	6.41	6.66	6.402	6.66	105800	6.66	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210331	9.8311	9.8311	9.75	9.75	13838	9.75	down	down	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210331	9.9	9.955	9.9	9.955	3400	9.955	up	down	incorrect
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210331	0.7106	0.7106	0.62	0.69	9462	0.69	down	down	correct
HLBZ.US	Helbiz Inc	20210331	10.16	10.17	10.16	10.16	43207	10.16
HLBZW.US	Helbiz Inc	20210331	0.9124	1	0.9124	0.9702	55294	0.9702	up	up	correct
HLG.US	Hailiang Education Group Inc	20210331	55.71	55.71	54.5	55.15	6000	55.15	down	down	correct
HLIT.US	Harmonic Inc	20210331	7.92	7.955	7.78	7.84	1708768	7.84	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210331	87.31	89.62	87.31	88.56	181041	87.5709	up	up	correct
HLXA.US	Helix Acquisition Corp	20210331	10.2	10.2	10.2	10.2	0	10.2
HMCO.US	HumanCo Acquisition Corp	20210331	9.95	9.97	9.85	9.95	278300	9.95
HMCOU.US	HumanCo Acquisition Corp	20210331	10.39	10.6	10.275	10.55	39000	10.55	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210331	1.17	1.3	1.02	1.2997	28509	1.2997	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210331	7.45	8.01	7.4	7.62	3356744	7.62	up	up	correct
HMNF.US	HMN Financial Inc	20210331	20.5	20.5	20.11	20.11	1700	20.11	down	down	correct
HMPT.US	Home Point Capital Inc	20210331	9.37	9.7099	9.13	9.3	76234	8.9278	down	up	incorrect
HMST.US	HomeStreet Inc	20210331	44.99	45.26	43.8	44.07	137226	43.326	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210331	11.69	11.99	11.61	11.65	101600	11.65	down	down	correct
HNNA.US	Hennessy Advisors Inc	20210331	8.67	8.67	8.55	8.61	6243	8.2694	down	down	correct
HNRG.US	Hallador Energy Company	20210331	1.79	1.88	1.72	1.87	149500	1.87	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20210331	36.39	37.45	36.22	36.46	106021	35.7502	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210331	5.38	5.72	5	5.02	19829800	5.02	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210331	2	2	1.61	1.65	205163	1.65	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210331	12.56	12.61	12.35	12.52	393518	12.52	down	down	correct
HOLX.US	Hologic Inc	20210331	74.44	75.44	73.63	74.38	1742226	74.38	down	down	correct
HON.US	Honeywell International Inc	20210331	218.19	219.17	216.75	217.07	2450022	214.3677	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20210331	13.65	13.82	13.42	13.47	332816	13.3279	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20210331	13.33	13.96	13.325	13.45	154400	13.45	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20210331	15.31	15.38	14.99	15.06	1008984	14.6299	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20210331	1.88	2	1.87	1.97	700300	1.97	up	up	correct
HPK.US	HighPeak Energy Inc	20210331	6.12	6.15	6.02	6.05	63300	5.9829	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210331	2.35	2.35	2.35	2.35	300	2.35
HQI.US	HireQuest Inc	20210331	18.01	18.01	17.02	17.25	17900	17.0888	down	up	incorrect
HQY.US	HealthEquity Inc	20210331	67.65	68.86	66.88	68	882626	68	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210331	31.82	33.43	31.64	33.04	149800	33.04	up	up	correct
HROW.US	Harrow Health Inc	20210331	6.61	6.8	6.56	6.75	98600	6.75	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20210331	15.37	16.37	15.2	16.21	1053853	16.21	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210331	14.44	14.55	14.37	14.38	86585	13.6119	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210331	10.21	11.22	10.18	11.19	73100	11.19	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210331	17.35	17.99	17.27	17.99	41400	17.99	up	up	correct
HSIC.US	Henry Schein Inc	20210331	68.67	69.81	68.09	69.24	961941	69.24	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210331	35.12	36.145	34.62	35.72	191020	35.3537	up	up	correct
HSKA.US	Heska Corporation	20210331	164.56	170.99	164.56	168.46	144600	168.46	up	up	correct
HSON.US	Hudson Global Inc	20210331	17.2	17.95	16.51	16.6	8600	16.6	down	down	correct
HSQBX.US	HSQBX	20210331	26.15	26.15	26.15	26.15	0	26.0217
HSQIX.US	Henderson International Select Equity I	20210331	26.12	26.12	26.12	26.12	0	25.843
HST.US	Host Hotels & Resorts Inc	20210331	17.14	17.28	16.73	16.85	7736264	16.85	down	down	correct
HSTM.US	HealthStream Inc	20210331	22.43	23.02	22.21	22.34	183695	22.34	down	down	correct
HSTO.US	Histogen Inc	20210331	1.18	1.32	1.17	1.3	1164800	1.3	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20210331	24.76	24.76	24.26	24.35	60936	24.1396	down	down	correct
HTBK.US	Heritage Commerce Corp	20210331	12.08	12.32	11.93	12.22	462600	11.8281	up	down	incorrect
HTBX.US	Heat Biologics Inc	20210331	6.99	7.34	6.98	7.28	418100	7.28	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210331	5.56	5.62	5.2	5.47	80500	5.47	down	up	incorrect
HTHT.US	Huazhu Group Limited	20210331	54.86	55.27	54.41	54.9	1303334	54.9	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20210331	25	25.05	24.985	25	14200	23.6618
HTLD.US	Heartland Express Inc	20210331	19.65	19.76	19.28	19.58	788809	18.9521	down	down	correct
HTLF.US	Heartland Financial USA Inc	20210331	50.3	51.27	49.97	50.26	202182	49.5195	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210331	27.55	28.29	27.55	28.1	4800	26.8087	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210331	12.98	13.52	12.915	13.4	199907	13.4	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210331	4.5	4.727	4.308	4.68	20600	4.68	up	up	correct
HUBG.US	Hub Group Inc	20210331	67.84	68.64	66.57	67.28	190008	67.28	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20210331	5.53	5.7	5.26	5.6	15700	5.6	up	up	correct
HUGE.US	FSD Pharma Inc	20210331	1.86	1.99	1.83	1.91	1535800	1.91	up	up	correct
HUIZ.US	Huize Holding Limited	20210331	8.33	8.55	8.13	8.37	129100	8.37	up	up	correct
HUMAW.US	Humacyte Inc	20210331	3	3.01	2.89	2.91	61014	2.91	down	up	incorrect
HURC.US	Hurco Companies Inc	20210331	35.13	36.145	35.0101	35.3	52613	34.8376	up	up	correct
HURN.US	Huron Consulting Group Inc	20210331	49.9	51.815	49.54	50.38	288141	50.38	up	up	correct
HUSN.US	Hudson Capital Inc	20210331	2.92	3.07	2.83	2.91	168900	2.91	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210331	6.82	7.69	6.82	7.5744	437907	7.5744	up	up	correct
HVBC.US	HV Bancorp Inc	20210331	19.875	19.875	18.95	19.435	2200	19.435	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20210331	20.4808	20.9519	20.1683	20.4712	24188	20.0775	down	down	correct
HWC.US	Hancock Whitney Corporation	20210331	41.79	42.77	41.65	42.01	473089	41.3026	up	up	correct
HWCPZ.US	HWCPZ	20210331	26.88	27	26.82	26.94	9900	25.8275	up	up	correct
HWKN.US	Hawkins Inc	20210331	32.82	33.83	32.79	33.52	108596	33.1665	up	up	correct
HX.US	Xiaobai Maimai Inc	20210331	1.73	1.829	1.73	1.76	51300	1.76	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20210331	9.95	9.95	9.9	9.94	7500	9.94	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20210331	57.62	60.9	52.23	60.32	1006200	60.32	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210331	3.51	3.73	3.36	3.5	345400	3.5	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210331	0.61	0.652	0.58	0.64	24300	0.64	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210331	0.5494	0.6	0.52	0.5201	163451	0.5201	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210331	0.4	0.4705	0.4	0.4374	90227	0.4374	up	up	correct
HYRE.US	HyreCar Inc	20210331	8.45	10.12	8.23	9.8	683800	9.8	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210331	88.25	92.93	88.13	92.04	3583587	92.04	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210331	68.64	69.77	68.28	69.09	370464	69.09	up	up	correct
IBCP.US	Independent Bank Corporation	20210331	23.72	23.925	23.5	23.64	176590	22.9922	down	down	correct
IBEX.US	IBEX Limited	20210331	21.4	22.44	21.4	22	20000	22	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210331	72.3	73.83	72.3	73.04	668223	72.721	up	up	correct
IBOC.US	International Bancshares Corporation	20210331	47.06	47.82	46.39	46.42	273032	45.7527	down	down	correct
IBRX.US	ImmunityBio Inc	20210331	23.75	23.83	21.57	23.74	2353300	23.74	down	down	correct
IBTX.US	Independent Bank Group Inc	20210331	72.39	73.99	71.65	72.24	212252	71.2398	down	down	correct
ICAD.US	iCAD Inc	20210331	19.75	21.44	19.73	21.22	197200	21.22	up	up	correct
ICBK.US	County Bancorp Inc	20210331	23.9103	24.59	23.6	23.97	19778	23.7432	up	up	correct
ICCC.US	ImmuCell Corporation	20210331	9.36	9.71	9.36	9.64	7600	9.64	up	up	correct
ICCH.US	ICC Holdings Inc	20210331	14.99	14.99	14.71	14.78	2800	14.78	down	down	correct
ICCM.US	Icecure Medical	20210331	0.4	0.43	0.4	0.43	83712	0.43	up	up	correct
ICFI.US	ICF International Inc	20210331	88.31	88.9	86.99	87.4	176676	87.0195	down	down	correct
ICHR.US	Ichor Holdings Ltd	20210331	51.37	54.76	51.3	53.8	538600	53.8	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20210331	11.85	12.09	11.75	11.77	849200	11.77	down	down	correct
ICLR.US	ICON Public Limited Company	20210331	195.43	199.02	192.79	196.37	804588	196.37	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210331	5.52	5.63	5.47	5.62	36168	5.1932	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210331	22.74	23.62	22.23	23.08	880400	23.08	up	up	correct
ICUI.US	ICU Medical Inc	20210331	207.07	209.64	205.02	205.44	129431	205.44	down	down	correct
IDBA.US	IDEX Biometrics ASA	20210331	23.029	23.27	22.77	22.782	6000	22.782	down	down	correct
IDCC.US	InterDigital Inc	20210331	62.66	65.12	62.66	63.45	433358	62.5008	up	up	correct
IDEX.US	Ideanomics Inc	20210331	2.93	2.98	2.83	2.92	23092369	2.92	down	down	correct
IDN.US	Intellicheck Inc	20210331	8.05	8.53	8.05	8.38	286378	8.38	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210331	1.27	1.34	1.24	1.3	3425300	1.3	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20210331	481.52	495.19	479.68	489.31	576713	489.31	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210331	23	24.36	22.31	23.5	317500	23.5	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210331	16.22	17.1	15.53	16.3	1510900	16.3	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210331	3.4	3.74	3.2399	3.394	71957	3.394	down	down	correct
IEP.US	Icahn Enterprises L.P	20210331	54.06	54.09	53.19	53.72	203914	48.3103	down	down	correct
IESC.US	IES Holdings Inc	20210331	49.61	50.63	49.61	50.41	163700	50.41	up	up	correct
IFMK.US	iFresh Inc	20210331	1.34	1.39	1.33	1.34	114100	1.34
IFRX.US	InflaRx N.V	20210331	3.8	3.96	3.8	3.9	88100	3.9	up	up	correct
IGAC.US	IG Acquisition Corp	20210331	9.72	9.88	9.72	9.88	66685	9.88	up	down	incorrect
IGACU.US	IG Acquisition Corp	20210331	10.33	10.33	10.15	10.22	5100	10.22	down	down	correct
IGACW.US	IG Acquisition Corp	20210331	1	1	0.89	0.96	70497	0.96	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20210331	7.84	8.2	7.84	8.17	32100	7.861	up	up	correct
IGMS.US	IGM Biosciences Inc	20210331	82	82.87	68.99	76.69	583600	76.69	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20210331	9.63	9.81	9.63	9.65	4100	9.65	up	down	incorrect
IGNYU.US	Ignyte Acquisition Corp	20210331	10.09	10.17	10.02	10.02	900	10.02	down	down	correct
IGNYW.US	Ignyte Acquisition Corp	20210331	0.9	0.9	0.9	0.9	2000	0.9
IHRT.US	iHeartMedia Inc	20210331	18.03	18.49	17.8155	18.15	887921	18.15	up	up	correct
III.US	Information Services Group Inc	20210331	4.38	4.44	4.33	4.4	314171	4.3426	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210331	9.91	9.95	9.9	9.95	14200	9.95	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20210331	10.1	10.1	10.1	10.1	200	10.1
IIIIW.US	INSU Acquisition Corp. III	20210331	1.04	1.04	0.88	0.95	4200	0.95	down	down	correct
IIIV.US	i3 Verticals Inc	20210331	30.52	31.89	30.11	31.13	292900	31.13	up	up	correct
IIN.US	IntriCon Corporation	20210331	26.97	27.98	25.25	25.64	69900	25.64	down	down	correct
IIVI.US	II	20210331	67.51	69.13	66.59	68.37	1740180	68.37	up	up	correct
IIVIP.US	II	20210331	285.99	288.44	285.99	288.44	2100	279.209	up	up	correct
IKNA.US	Ikena Oncology Inc	20210331	25.01	28.68	24.38	28.25	377800	28.25	up	up	correct
IKNX.US	IKONICS Corporation	20210331	9.8	9.85	9.7845	9.8	2831	9.8
IKT.US	Inhibikase Therapeutics Inc	20210331	5.65	6.33	5.65	6.01	34700	6.01	up	down	incorrect
ILMN.US	Illumina Inc	20210331	373.214	389.05	373.02	384.06	2494758	384.06	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20210331	23.7	23.73	23.09	23.13	553425	22.5464	down	down	correct
IMAB.US	I	20210331	47.23	48.99	45.94	48.47	330800	48.47	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20210331	1.66	1.75	1.62	1.65	815400	1.65	down	down	correct
IMACW.US	IMAC Holdings Inc	20210331	0.432	0.432	0.432	0.432	565	0.432
IMBI.US	iMedia Brands Inc	20210331	7.83	7.85	7.53	7.75	26600	7.75	down	down	correct
IMCC.US	IM Cannabis Corp	20210331	7.08	7.24	6.52	7.125	16500	7.125	up	up	correct
IMCR.US	Immunocore Holdings plc	20210331	42.34	43.89	39	42.57	265100	42.57	up	up	correct
IMGN.US	ImmunoGen Inc	20210331	8.04	8.28	7.95	8.1	2838643	8.1	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210331	64.14	64.41	61.56	61.65	131088	61.1624	down	down	correct
IMMP.US	Immutep Limited	20210331	2.85	3.11	2.85	3.07	552900	3.07	up	up	correct
IMMR.US	Immersion Corporation	20210331	9.09	9.6597	9.09	9.58	1042650	9.58	up	up	correct
IMNM.US	Immunome Inc	20210331	30.8	34.605	30.62	33.88	70600	33.88	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210331	31.02	31.6699	31.02	31.5981	8169	30.4272	up	up	correct
IMRA.US	IMARA Inc	20210331	8.25	8.55	8.25	8.44	70300	8.44	up	down	incorrect
IMRN.US	Immuron Limited	20210331	6.14	6.14	5.89	6	8100	6	down	down	correct
IMRNW.US	Immuron Ltd	20210331	1.54	1.54	1.54	1.54	520	1.54
IMTE.US	Integrated Media Technology Limited	20210331	5.62	6.15	5.53	5.61	618800	5.61	down	up	incorrect
IMTX.US	Immatics N.V	20210331	11.76	11.985	11.16	11.21	262400	11.21	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20210331	3.2	3.22	2.95	2.95	33728	2.95	down	down	correct
IMUX.US	Immunic Inc	20210331	14.77	16.13	14.77	15.94	262200	15.94	up	up	correct
IMV.US	IMV Inc	20210331	3.09	3.35	3.05	3.32	460400	3.32	up	up	correct
IMVT.US	Immunovant Inc	20210331	15.01	16.25	15.01	16.04	1276400	16.04	up	up	correct
IMXI.US	International Money Express Inc	20210331	15.13	15.32	14.95	15.01	180500	15.01	down	down	correct
INBK.US	First Internet Bancorp	20210331	35.45	36	34.625	35.23	52536	35.0472	down	down	correct
INBKZ.US	INBKZ	20210331	26.45	26.45	26.45	26.45	0	25.3531
INBX.US	Inhibrx Inc	20210331	17.16	20.27	17.03	20.07	204700	20.07	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210331	1.772	1.772	1.6	1.6	1380	1.6	down	down	correct
INCY.US	Incyte Corporation	20210331	81.01	82.3	80.47	81.27	1096722	81.27	up	up	correct
INDB.US	Independent Bank Corp	20210331	85.25	87	83.79	84.19	238365	82.6347	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210331	10.1	10.47	10.01	10.42	2133900	10.42	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20210331	16.8	17.76	16.8	17.48	26250	17.48	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210331	60.59	61.12	60	60.16	23500	59.769	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210331	3.02	3.31	3.02	3.23	1294700	3.23	up	up	correct
INFN.US	Infinera Corporation	20210331	9.611	9.85	9.555	9.63	1854033	9.63	up	up	correct
INGN.US	Inogen Inc	20210331	51	52.79	50.6119	52.52	177918	52.52	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210331	9.74	9.76	9.715	9.73	31500	9.73	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210331	9.99	10.03	9.9	9.95	39000	9.95	down	down	correct
INKAW.US	Kludein I Acquisition Corp	20210331	0.6311	0.6395	0.551	0.56	33219	0.56	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210331	3.35	3.4	3.23	3.3	63100	3.3	down	down	correct
INMB.US	INmune Bio Inc	20210331	11.98	12.565	11.54	11.88	142500	11.88	down	down	correct
INMD.US	InMode Ltd	20210331	71.37	73.4899	71.37	72.37	777210	36.185	up	up	correct
INNV.US	InnovAge Holding Corp	20210331	24.16	26.5	23.775	25.79	137200	25.79	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20210331	8.89	9.44	8.73	9.28	7523400	9.28	up	up	correct
INOD.US	Innodata Inc	20210331	6.72	6.8	6.29	6.3	94100	6.3	down	down	correct
INOV.US	Inovalon Holdings Inc	20210331	28	28.88	27.755	28.78	1316603	28.78	up	up	correct
INPX.US	Inpixon	20210331	1.16	1.21	1.15	1.2	2582748	1.2	up	up	correct
INSE.US	Inspired Entertainment Inc	20210331	9.35	9.44	9.1101	9.29	166095	9.29	down	down	correct
INSG.US	Inseego Corp	20210331	9.75	10.12	9.68	10	3031000	10	up	up	correct
INSM.US	Insmed Incorporated	20210331	32.35	34.39	32.2	34.06	932600	34.06	up	up	correct
INTC.US	Intel Corporation	20210331	64.01	64.4899	63.58	64	33013231	62.7629	down	down	correct
INTG.US	The InterGroup Corporation	20210331	38.21	38.25	36.5	36.56	1400	36.56	down	up	incorrect
INTU.US	Intuit Inc	20210331	378.07	386	376.46	383.06	1512850	381.5786	up	up	correct
INTZ.US	Intrusion Inc	20210331	19.75	25.57	19.54	23.37	674500	23.37	up	up	correct
INVA.US	Innoviva Inc	20210331	11.86	12.11	11.86	11.95	533846	11.95	up	up	correct
INVE.US	Identiv Inc	20210331	11.21	11.67	11.11	11.46	31100	11.46	up	down	incorrect
INVO.US	INVO Bioscience Inc	20210331	4.77	4.77	4.32	4.33	375200	4.33	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20210331	9.65	9.99	8.755	9.96	1584791	9.96	up	up	correct
INZY.US	Inozyme Pharma Inc	20210331	18.725	20.39	18.725	19.8	45000	19.8	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210331	1.354	1.43	1.35	1.42	5700	1.42	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210331	44.91	45.38	44.52	44.96	925248	44.96	up	up	correct
IOSP.US	Innospec Inc	20210331	102.34	104.11	101.69	102.69	210567	101.4715	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20210331	30.02	32.18	29.88	31.66	3157391	31.66	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210331	8.85	10.361	8.85	9.82	93100	9.82	up	up	correct
IPAR.US	Inter Parfums Inc	20210331	72.03	74.045	70.73	70.93	103251	70.2609	down	down	correct
IPDN.US	Professional Diversity Network Inc	20210331	2.3	2.39	2.23	2.35	319177	2.35	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20210331	206.64	212.46	206.38	210.94	197684	210.94	up	down	incorrect
IPHA.US	Innate Pharma S.A	20210331	4.35	4.37	4.31	4.31	17600	4.31	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210331	26.28	26.41	26.28	26.41	12000	25.4418	up	up	correct
IPOF.US	WT	20210331	10.74	10.77	10.61	10.71	835255	10.71	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210331	9.89	9.9	9.88	9.9	12100	9.9	up	up	correct
IPWR.US	Ideal Power Inc	20210331	11.76	13.42	11.76	13.24	239900	13.24	up	up	correct
IQ.US	iQIYI Inc	20210331	17.8	17.98	16.42	16.62	35220300	16.62	down	down	correct
IRBT.US	iRobot Corporation	20210331	118.76	124.54	117.1351	122.18	793246	122.18	up	down	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20210331	9.95	9.95	9.7	9.77	6300	9.77	down	down	correct
IRDM.US	Iridium Communications Inc	20210331	40.2	41.61	40.19	41.25	1152972	41.25	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210331	92	92.8	91.8	92	47124	92
IRIX.US	IRIDEX Corporation	20210331	6.98	7.05	6.75	6.75	97113	6.75	down	up	incorrect
IRMD.US	IRadimed Corporation	20210331	24.04	26.06	23.72	25.77	38700	25.77	up	up	correct
IROQ.US	IF Bancorp Inc	20210331	21.81	21.85	21.48	21.52	3391	21.3484	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210331	138.98	144.04	137.925	138.86	532200	138.86	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210331	11.09	11.24	10.97	11.18	1626274	11.18	up	up	correct
ISBC.US	Investors Bancorp Inc	20210331	14.74	14.93	14.671	14.69	3339282	14.2805	down	down	correct
ISEE.US	IVERIC bio Inc	20210331	5.9	6.26	5.8812	6.18	388676	6.18	up	up	correct
ISIG.US	Insignia Systems Inc	20210331	5.68	5.89	5.6	5.87	12400	5.87	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210331	9.6	9.75	9.6	9.69	135045	9.69	up	up	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210331	0.4675	0.48	0.4	0.4665	128698	0.4665	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210331	728.56	743.93	727.26	738.94	565101	246.3133	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210331	6.4	6.62	6.07	6.32	56300	6.32	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210331	20.93	21.395	20.51	20.55	89128	20.313	down	down	correct
ISUN.US	iSun Inc	20210331	13.18	13.889	12.78	13.35	621299	13.35	up	up	correct
ITCI.US	Intra	20210331	32.5	34.33	32.5	33.93	1315100	33.93	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20210331	9.75	9.75	9.75	9.75	10800	9.75
ITHXU.US	ITHAX Acquisition Corp	20210331	10.06	10.07	9.98	10.02	19900	10.02	down	up	incorrect
ITHXW.US	ITHAX Acquisition Corp	20210331	0.69	0.85	0.69	0.85	56801	0.85	up	up	correct
ITI.US	Iteris Inc	20210331	5.9	6.23	5.9	6.17	417100	6.17	up	down	incorrect
ITIC.US	Investors Title Company	20210331	166	167.47	165.15	166	6348	152.0994
ITMR.US	Itamar Medical Ltd	20210331	22.723	24.31	22.723	23.95	1800	23.95	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20210331	32.69	35.03	32.65	34.18	284500	34.18	up	down	incorrect
ITQRU.US	Itiquira Acquisition Corp	20210331	9.94	9.95	9.94	9.94	11200	9.94
ITQRW.US	Itiquira Acquisition Corp	20210331	0.98	0.98	0.9442	0.97	300	0.97	down	down	correct
ITRI.US	Itron Inc	20210331	87.47	89.83	86.88	88.65	601338	88.65	up	up	correct
ITRM.US	Iterum Therapeutics plc	20210331	1.43	1.519	1.37	1.41	11213100	1.41	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20210331	21.31	21.47	20.89	21.23	79846	20.8902	down	down	correct
IVA.US	Inventiva S.A	20210331	14.36	15.49	14.35	14.7	53300	14.7	up	up	correct
IVAC.US	Intevac Inc	20210331	5.48	8.4587	5.445	7.15	4832429	7.15	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210331	3.77	4.17	3.71	3.77	4744340	3.77
JACK.US	Jack in the Box Inc	20210331	109.28	111.14	108.97	109.78	315467	108.3346	up	up	correct
JAGX.US	Jaguar Health Inc	20210331	1.75	1.84	1.72	1.8	5137989	5.4	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20210331	7.24	7.5589	6.92	7.13	50183	7.13	down	down	correct
JAMF.US	Jamf Holding Corp	20210331	34.55	35.58	34.48	35.32	299800	35.32	up	up	correct
JAN.US	JanOne Inc	20210331	8.32	8.46	7.95	8.42	209400	8.42	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210331	167.1	168.5	164.09	164.37	729800	164.37	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20210331	168.92	169.98	166.61	168.07	786812	167.2223	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210331	20.55	20.575	20.13	20.34	6771337	20.34	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210331	91.38	91.38	89.5464	90.37	49353	88.1213	down	down	correct
JCIC.US	Jack Creek Investment Corp	20210331	9.72	9.72	9.6	9.68	83157	9.68	down	down	correct
JCICU.US	Jack Creek Investment Corp	20210331	9.94	9.95	9.885	9.91	25500	9.91	down	down	correct
JCICW.US	Jack Creek Investment Corp	20210331	0.55	0.55	0.52	0.5301	128553	0.5301	down	down	correct
JCS.US	Communications Systems Inc	20210331	5.97	6.01	5.87	5.96	102243	3.4884	down	down	correct
JCTCF.US	Jewett	20210331	10.71	10.76	10.06	10.07	5300	10.07	down	down	correct
JD.US	JD.com Inc	20210331	83.68	85.225	83.23	84.33	10140600	84.33	up	up	correct
JFIN.US	Jiayin Group Inc	20210331	8.57	8.78	8.027	8.25	905800	8.25	down	down	correct
JFU.US	9F Inc	20210331	1.8	1.85	1.76	1.85	1495800	1.85	up	up	correct
JG.US	Aurora Mobile Limited	20210331	4.22	4.26	4.08	4.23	1001400	4.23	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210331	156.68	158.255	155.3	157.03	130299	155.1799	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20210331	152.95	154.5425	151.51	151.72	509869	150.4028	down	down	correct
JMPNZ.US	JMPNZ	20210331	24.76	24.99	24.69	24.69	4600	23.864	down	up	incorrect
JNCE.US	Jounce Therapeutics Inc	20210331	9.8	10.39	9.8	10.27	164000	10.27	up	down	incorrect
JOAN.US	JOANN Inc	20210331	9.95	10.35	9.82	10.15	170900	9.8934	up	up	correct
JOBS.US	51job Inc	20210331	61.47	62.91	61.2	62.6	142600	62.6	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210331	9.6	9.78	9.6	9.78	16100	9.78	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210331	9.9	9.95	9.85	9.95	627900	9.95	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20210331	0.91	0.93	0.8299	0.83	492125	0.83	down	down	correct
JOUT.US	Johnson Outdoors Inc	20210331	141.88	148.22	141.8	142.75	51093	141.8931	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210331	12.01	13.92	11.7	12.78	161500	12.78	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20210331	5.98	6.35	5.98	6.2999	38089	6.1703	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210331	45.11	46.05	44.85	45.62	336574	44.3255	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210331	24.36	24.57	24.1611	24.57	36049	23.854	up	up	correct
JUPW.US	Jupiter Wellness Inc	20210331	4.67	4.88	4.65	4.74	137100	4.74	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20210331	2.05	2.2	1.9701	2.0999	14847	2.0999	up	up	correct
JVA.US	Coffee Holding Co. Inc	20210331	4.92	5.05	4.92	4.94	24200	4.94	up	up	correct
JWEL.US	Jowell Global Ltd	20210331	7.63	7.95	7.46	7.7365	124330	7.7365	up	up	correct
JYAC.US	Jiya Acquisition Corp	20210331	9.83	9.85	9.83	9.84	5600	9.84	up	up	correct
JYNT.US	The Joint Corp	20210331	47.5	48.72	45.9701	48.37	206651	48.37	up	up	correct
KAIIU.US	Kismet Acquisition Two Corp	20210331	9.81	9.94	9.79	9.94	13200	9.94	up	up	correct
KAIR.US	Kairos Acquisition Corp	20210331	9.71	9.75	9.71	9.75	2500	9.75	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210331	9.99	10.02	9.93	10.01	24900	10.01	up	down	incorrect
KAIRW.US	Kairos Acquisition Corp	20210331	0.5301	0.54	0.5301	0.54	2509	0.54	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20210331	6.55	6.77	6.45	6.74	1687100	6.74	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20210331	110.63	112.87	109.29	110.5	237894	109.1237	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20210331	26.46	27.785	25.49	25.69	522185	25.69	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210331	13.8001	13.8001	12.72	13.3201	24938	13.3201	down	down	correct
KBAL.US	Kimball International Inc	20210331	13.48	14.05	13.45	14	365443	13.6747	up	up	correct
KBNT.US	Kubient Inc	20210331	6.5	7.68	6.45	7.3	726700	7.3	up	up	correct
KBNTW.US	Kubient Inc	20210331	3	3.05	3	3.0167	3155	3.0167	up	up	correct
KBSF.US	KBS Fashion Group Limited	20210331	3.36	3.53	3.17	3.29	113500	3.29	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210331	39.81	41.7	39	39.32	1426300	39.32	down	down	correct
KDMN.US	Kadmon Holdings Inc	20210331	3.69	3.96	3.615	3.89	2852300	3.89	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20210331	15.24	16.15	15.23	15.54	304100	15.54	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20210331	34.73	35.01	34.36	34.37	6273102	34.37	down	down	correct
KE.US	Kimball Electronics Inc	20210331	25.2	26.13	24.98	25.8	162273	25.8	up	up	correct
KELYA.US	Kelly Services Inc	20210331	22.09	22.85	22.09	22.27	396034	22.1543	up	up	correct
KELYB.US	Kelly Services Inc	20210331	21.86	25.21	21.81	22.32	12284	22.2678	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20210331	12.06	12.35	12.02	12.34	8300	12.34	up	down	incorrect
KERN.US	Akerna Corp	20210331	4.828	5.3	4.79	4.94	1754900	4.94	up	up	correct
KERNW.US	Akerna Corp	20210331	1.15	1.45	1.15	1.3499	44521	1.3499	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20210331	6.9	6.9	6.75	6.75	2006	6.4694	down	down	correct
KFRC.US	Kforce Inc	20210331	53.17	54.02	52.81	53.6	156342	52.9849	up	up	correct
KHC.US	The Kraft Heinz Company	20210331	40.06	40.36	39.74	40	5671362	38.7612	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210331	47.52	50.28	47.52	48.75	161500	48.75	up	down	incorrect
KIIIU.US	Kismet Acquisition Three Corp	20210331	9.945	9.95	9.88	9.88	25000	9.88	down	down	correct
KINS.US	Kingstone Companies Inc	20210331	8.77	8.88	8.54	8.54	12581	8.3815	down	down	correct
KINZ.US	KINS Technology Group Inc	20210331	9.84	9.861	9.81	9.81	11000	9.81	down	down	correct
KINZU.US	KINS Technology Group Inc	20210331	10.2	10.2	10.1	10.11	7900	10.11	down	down	correct
KINZW.US	KINS Technology Group Inc	20210331	0.653	0.72	0.653	0.6532	21457	0.6532	up	up	correct
KIRK.US	Kirkland's Inc	20210331	27.32	29.7	27.14	28.1	983721	28.1	up	up	correct
KLAC.US	KLA Corporation	20210331	321.75	333.3	321.17	330.4	1811848	327.4925	up	down	incorrect
KLAQ.US	KL Acquisition Corp	20210331	9.74	9.74	9.69	9.7	29500	9.7	down	down	correct
KLAQU.US	KL Acquisition Corp	20210331	9.94	9.96	9.91	9.91	31000	9.91	down	up	incorrect
KLAQW.US	KL Acquisition Corp	20210331	0.6	0.84	0.6	0.65	385967	0.65	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20210331	7.28	8.39	7.28	8.1	256600	8.1	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210331	46.88	49.12	46.82	49.11	1259152	48.735	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20210331	15.58	16.46	15.26	16.03	35000	16.03	up	up	correct
KMDA.US	Kamada Ltd	20210331	6.1	6.23	6.1	6.19	89700	6.19	up	up	correct
KMPH.US	KemPharm Inc	20210331	9.6	9.98	9.2	9.2	1635449	9.2	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20210331	6.05	6.28	5.94	6.25	1935500	6.25	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210331	18.24	18.74	18.02	18.51	463600	18.51	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20210331	163.95	166.99	162.69	164.8	286433	164.5889	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210331	29.27	31.18	29.18	31.16	173400	31.16	up	up	correct
KOD.US	Kodiak Sciences Inc	20210331	112.16	117.7	108.9	113.39	742400	113.39	up	up	correct
KOPN.US	Kopin Corporation	20210331	9.34	10.98	9.15	10.49	7373700	10.49	up	up	correct
KOR.US	Corvus Gold Inc	20210331	1.75	1.81	1.73	1.79	135335	1.79	up	up	correct
KORE.US	WT	20210331	0.9001	1.06	0.9001	1.05	77315	1.05	up	up	correct
KOSS.US	Koss Corporation	20210331	23.45	23.81	21.74	22.49	1907700	22.49	down	down	correct
KPLT.US	Katapult Holdings Inc	20210331	12.87	13.41	12.7	13.1	486900	13.1	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210331	3.37	3.51	3.325	3.45	381299	3.45	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210331	4.7	5.29	4.7	4.98	19600	4.98	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210331	10	10.61	10	10.52	1621520	10.52	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210331	9.41	9.41	9.259	9.41	2800	9.41
KRKR.US	36Kr Holdings Inc	20210331	3.36	3.44	3.2	3.35	79700	3.35	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20210331	3.53	3.58	3.43	3.52	164437	3.52	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210331	9.94	9.98	9.92	9.98	24900	9.98	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20210331	93.81	100.7	93.81	99.12	368173	99.12	up	up	correct
KRNY.US	Kearny Financial Corp	20210331	12.31	12.35	11.99	12.08	517020	11.8006	down	down	correct
KRON.US	Kronos Bio Inc	20210331	28.18	30	28.165	29.27	152674	29.27	up	up	correct
KROS.US	Keros Therapeutics Inc	20210331	57.78	62.32	57.78	61.55	115000	61.55	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20210331	116.87	121.35	116.51	120.23	171300	120.23	up	up	correct
KRUS.US	Kura Sushi USA Inc	20210331	31.06	32.25	30.9	31.64	36600	31.64	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20210331	73.1	78.21	73.1	77.04	98800	77.04	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210331	9.92	9.92	9.88	9.88	21200	9.88	down	down	correct
KSPN.US	Kaspien Holdings Inc	20210331	22.4321	24.1	21.6107	23.83	28944	23.83	up	up	correct
KTCC.US	Key Tronic Corporation	20210331	7.85	7.99	7.7	7.71	25600	7.71	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210331	28.48	28.68	27.28	27.28	2324741	27.28	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210331	1.76	1.853	1.74	1.74	128900	1.74	down	down	correct
KURA.US	Kura Oncology Inc	20210331	26.87	28.785	26.35	28.27	1251000	28.27	up	down	incorrect
KVHI.US	KVH Industries Inc	20210331	12.54	12.7523	12.26	12.68	65060	12.68	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20210331	10.07	10.133	10.03	10.1	154000	10.1	up	up	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210331	10.02	10.1	10.02	10.08	34038	10.08	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210331	9.97	10.04	9.95	9.96	305000	9.96	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210331	3.557	3.57	3.3	3.3	1653100	3.3	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210331	36.81	39.31	36.81	38.86	1198500	38.86	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20210331	12.25	12.49	11.9	12.4	82500	12.4	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210331	5.92	6.17	5.9	5.96	230500	5.96	up	up	correct
LABP.US	Landos Biopharma Inc	20210331	9.37	9.89	9.37	9.63	113900	9.63	up	up	correct
LAKE.US	Lakeland Industries Inc	20210331	27.05	27.93	26.8	27.86	133740	27.86	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20210331	93.98	94.925	92.72	93.92	382231	91.1926	down	down	correct
LANC.US	Lancaster Colony Corporation	20210331	180.1	180.1	175.19	175.36	111775	173.011	down	down	correct
LAND.US	Gladstone Land Corporation	20210331	17.86	18.66	17.83	18.3	418442	17.9976	up	up	correct
LANDM.US	Gladstone Land Corporation	20210331	25.534	25.6	25.45	25.54	6600	24.6309	up	up	correct
LANDO.US	Gladstone Land Corporation	20210331	25.55	25.61	25.5	25.56	17600	24.4699	up	up	correct
LARAX.US	LARAX	20210331	10.79	10.79	10.79	10.79	0	10.348
LARK.US	Landmark Bancorp Inc	20210331	25.619	26.019	24.9143	25.1619	29506	23.4259	down	down	correct
LASR.US	nLIGHT Inc	20210331	31.65	32.88	31.65	32.4	243600	32.4	up	up	correct
LAUR.US	Laureate Education Inc	20210331	13.73	13.88	13.4	13.59	710524	7.6419	down	down	correct
LAWS.US	Lawson Products Inc	20210331	51.36	52.95	51.025	51.86	14436	51.86	up	up	correct
LAZR.US	Luminar Technologies Inc	20210331	24.47	24.75	23.57	24.31	3001100	24.31	down	down	correct
LAZY.US	Lazydays Holdings Inc	20210331	17.63	18.19	17.44	17.81	376600	17.81	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210331	17.54	17.77	17.17	17.43	226580	17.0395	down	down	correct
LBC.US	Luther Burbank Corporation	20210331	11.82	11.94	11.7	11.83	114225	11.568	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210331	16.05	16.525	16	16.38	11300	16.38	up	down	incorrect
LBPS.US	4D pharma plc	20210331	12	12.2	11.6	11.83	15300	11.83	down	down	correct
LBPSW.US	4D pharma plc	20210331	1.15	1.21	1.02	1.09	95188	1.09	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20210331	147.36	147.87	144.6	145.15	195684	145.15	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210331	152.65	153.27	149.55	150.15	1223864	150.15	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210331	26.98	26.98	26.5	26.75	10500	25.5276	down	down	correct
LBTYA.US	Liberty Global plc	20210331	25.3	25.93	25.3	25.66	975034	25.66	up	up	correct
LBTYB.US	Liberty Global plc	20210331	26.86	36.11	26.1	28.7	34000	28.7	up	up	correct
LBTYK.US	Liberty Global plc	20210331	25.2	25.855	25.11	25.54	3213113	25.54	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20210331	9.95	9.985	9.94	9.95	93615	9.95
LCAHU.US	Landcadia Holdings IV Inc	20210331	9.91	9.92	9.83	9.9	313400	9.9	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20210331	9.94	9.94	9.81	9.82	42300	9.82	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210331	10.23	10.23	10.23	10.23	0	10.23
LCAPW.US	Lionheart Acquisition Corporation II	20210331	0.78	0.87	0.72	0.7205	10628	0.7205	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20210331	24.06	24.228	22.78	23.18	15298883	23.18	down	down	correct
LCNB.US	LCNB Corp	20210331	18.52	18.52	17.48	17.5	92806	16.9556	down	down	correct
LCRDX.US	LCRDX	20210331	10.8	10.8	10.8	10.8	0	10.3141
LCRUX.US	LCRUX	20210331	10.8	10.8	10.8	10.8	0	10.3557
LCUT.US	Lifetime Brands Inc	20210331	15.07	15.25	14.63	14.69	132973	14.5698	down	down	correct
LCY.US	Landcadia Holdings III Inc	20210331	9.96	10.05	9.92	10.01	556000	10.01	up	up	correct
LDHAU.US	LDH Growth Corp I	20210331	10.11	10.18	10	10.12	35500	10.12	up	up	correct
LE.US	Lands' End Inc	20210331	25	25.5	24.265	24.81	264155	24.81	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20210331	124.2	125.685	122.49	122.94	283272	121.5061	down	down	correct
LEDS.US	SemiLEDs Corporation	20210331	4.64	4.82	4.51	4.56	39300	4.56	down	down	correct
LEE.US	Lee Enterprises Incorporated	20210331	25.69	26.54	25.06	25.69	42900	25.69
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210331	10.03	10.08	9.97	9.97	78200	9.97	down	down	correct
LEGH.US	Legacy Housing Corporation	20210331	17.8	18	17.36	17.73	23400	17.73	down	down	correct
LEGN.US	Legend Biotech Corporation	20210331	28.33	29.15	28.17	29.02	285100	29.02	up	up	correct
LEGOU.US	Legato Merger Corp	20210331	10.04	10.17	10.04	10.13	71900	10.13	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210331	62.51	62.51	62.51	62.51	0	46.6087
LESL.US	Leslie's Inc	20210331	23.66	24.705	23.34	24.49	1072400	24.49	up	up	correct
LEVL.US	Level One Bancorp Inc	20210331	25.89	25.89	25.08	25.78	21746	25.6347	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210331	26.373	26.373	26.373	26.373	0	25.0411
LEXX.US	Lexaria Bioscience Corp	20210331	5.49	5.68	5.309	5.61	30800	5.61	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20210331	2.33	2.3999	2.25	2.39	5365	2.39	up	up	correct
LFMD.US	LifeMD Inc	20210331	15.85	16.84	15.53	15.82	1155400	15.82	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20210331	9.89	9.9	9.82	9.84	119100	9.84	down	up	incorrect
LFTRU.US	Lefteris Acquisition Corp	20210331	10.33	10.56	10.25	10.25	11800	10.25	down	down	correct
LFTRW.US	Lefteris Acquisition Corp	20210331	1.25	1.25	1.16	1.17	12600	1.17	down	down	correct
LFUS.US	Littelfuse Inc	20210331	262	267.49	261.02	264.44	163958	263.0079	up	down	incorrect
LFVN.US	LifeVantage Corporation	20210331	9.41	9.5	9.33	9.35	215900	9.35	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210331	10.05	10.06	9.92	10	60700	10	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210331	4.55	4.87	4.41	4.42	7579800	4.42	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210331	0.57	0.6	0.538	0.545	213474	0.545	down	down	correct
LGIH.US	LGI Homes Inc	20210331	149.16	151.65	148	149.31	255978	149.31	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210331	150	157.19	150	152.45	163981	152.45	up	down	incorrect
LGO.US	Largo Resources Ltd	20210331	13.57	14.0371	13.57	13.9	39655	13.9	up	down	incorrect
LGVN.US	Longeveron Inc	20210331	6.39	7.07	6.3762	6.59	735182	6.59	up	down	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20210331	9.91	9.915	9.85	9.9	6800	9.9	down	down	correct
LHCG.US	LHC Group Inc	20210331	188.98	193.85	188.6138	191.21	161151	191.21	up	down	incorrect
LHDX.US	Lucira Health Inc	20210331	12.18	12.8	12.01	12.1	716700	12.1	down	down	correct
LI.US	Li Auto Inc	20210331	23.57	25.16	23.5	25	14390478	25	up	up	correct
LIDR.US	Aeye Inc	20210331	10.03	10.05	9.97	10	760400	10	down	down	correct
LIDRW.US	AEye Inc	20210331	1.46	1.47	1.41	1.41	16100	1.41	down	down	correct
LIFE.US	aTyr Pharma Inc	20210331	4.39	4.53	4.32	4.45	360400	4.45	up	up	correct
LILA.US	Liberty Latin America Ltd	20210331	13.13	13.22	12.81	12.83	308600	12.83	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210331	13.21	13.53	12.98	12.98	950000	12.98	down	down	correct
LILM.US	Lilium NV	20210331	10.27	10.32	10.1	10.18	2148600	10.18	down	down	correct
LILMW.US	Lilium Equity Warrants	20210331	1.8	1.84	1.63	1.72	185600	1.72	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20210331	6.44	6.52	6.35	6.41	79900	6.41	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20210331	19.04	19.58	18.76	18.9	975488	18.9	down	down	correct
LINK.US	Interlink Electronics Inc	20210331	14.78	15.75	14.78	15.5	5455	15.5	up	up	correct
LIQT.US	LiqTech International Inc	20210331	8.28	8.28	7.91	8.09	70400	8.09	down	down	correct
LITE.US	Lumentum Holdings Inc	20210331	91.04	92.545	90.045	91.35	1078000	91.35	up	up	correct
LIVE.US	Live Ventures Incorporated	20210331	26.35	26.51	23.63	23.89	15200	23.89	down	down	correct
LIVN.US	LivaNova PLC	20210331	73.56	74.75	73.25	73.73	667400	73.73	up	up	correct
LIVX.US	LiveXLive Media Inc	20210331	4.2	4.54	4.12	4.34	2278300	4.34	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210331	3.29	3.4	3.16	3.29	39900	3.29
LIXTW.US	Lixte Biotechnology Holdings Inc	20210331	0.811	0.811	0.811	0.811	300	0.811
LIZI.US	Lizhi Inc	20210331	8.35	9.38	8.01	9.15	2522800	9.15	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20210331	9.7	9.78	9.7	9.7	70100	9.7
LJAQU.US	LightJump Acquisition Corporation	20210331	9.95	10	9.87	9.95	16300	9.95
LJAQW.US	LightJump Acquisition Corporation	20210331	0.55	0.55	0.55	0.55	3751	0.55
LJPC.US	La Jolla Pharmaceutical Company	20210331	4.24	4.34	4.19	4.24	207981	4.24
LK.US	Luckin Coffee Inc	20210331	0.09	0.09	0.09	0.09	29000	0.09
LKCO.US	Luokung Technology Corp	20210331	1.28	1.39	1.27	1.3	4537400	1.3	up	up	correct
LKFN.US	Lakeland Financial Corporation	20210331	69.89	71.32	68.355	69.19	117558	68.0312	down	down	correct
LKQ.US	LKQ Corporation	20210331	42.78	42.83	42.11	42.33	1280513	42.1461	down	down	correct
LLL.US	JX Luxventure Ltd	20210331	3.36	3.5267	3.17	3.29	113493	3.29	down	down	correct
LLNW.US	Limelight Networks Inc	20210331	3.54	3.64	3.52	3.57	1507100	3.57	up	down	incorrect
LMACA.US	Liberty Media Acquisition Corporation	20210331	10.18	10.26	10.05	10.11	300900	10.11	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20210331	10.74	10.922	10.62	10.71	390700	10.71	down	down	correct
LMACW.US	Liberty Media Acquisition Corporation	20210331	3.5	4.95	3.02	3.02	22300	3.02	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20210331	9.82	9.82	9.78	9.81	75200	9.81	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210331	10.2	10.2	10.13	10.16	77300	10.16	down	down	correct
LMAOW.US	LMF Acquisition Opportunities Inc	20210331	0.3931	0.3931	0.3299	0.3898	728939	0.3898	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20210331	48.22	49.67	48.22	48.78	136958	48.4735	up	up	correct
LMB.US	Limbach Holdings Inc	20210331	9.89	10.72	9.791	10.56	127300	10.56	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20210331	9.67	9.67	9.67	9.67	0	9.67
LMFA.US	LM Funding America Inc	20210331	1.3	1.34	1.27	1.29	747665	6.45	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210331	4.02	4.15	4	4.13	92900	4.13	up	down	incorrect
LMNR.US	Limoneira Company	20210331	17.06	17.65	17.06	17.5	68056	17.1847	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20210331	16.96	17.178	16.35	16.63	65000	16.63	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210331	12.28	12.36	11.81	11.83	47872	11.3314	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210331	26.33	26.33	26.309	26.33	11124	25.0359
LMRKO.US	Landmark Infrastructure Partners LP	20210331	25.6	25.61	25.56	25.61	3208	24.1654	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210331	25.34	25.3699	25.24	25.35	7033	24.3694	up	up	correct
LMST.US	Limestone Bancorp Inc	20210331	15.79	15.92	15.78	15.85	6400	15.85	up	up	correct
LNDC.US	Landec Corporation	20210331	10.59	10.78	10.53	10.6	159465	10.6	up	up	correct
LNSR.US	LENSAR Inc	20210331	7.34	7.47	7.21	7.26	51900	7.26	down	down	correct
LNT.US	Alliant Energy Corporation	20210331	54.18	54.295	53.84	54.16	1417672	53.0231	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210331	21.69	21.86	21.31	21.37	634900	21.37	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210331	5.9399	6.1	5.9	6.1	68501	5.6528	up	up	correct
LOB.US	Live Oak Bancshares Inc	20210331	68.58	71.33	68.275	68.49	446175	68.4209	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20210331	16.3	16.47	16.07	16.12	291041	16.12	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20210331	6.9	7.35	6.83	7.28	85500	7.28	up	up	correct
LOGI.US	Logitech International S.A	20210331	103.8	105.65	103.68	104.5	517651	103.4713	up	up	correct
LOOP.US	Loop Industries Inc	20210331	7.8	8.18	7.749	8.01	237900	8.01	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210331	108.6	109.96	106.73	107.1	412432	107.1	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20210331	36.7	38.51	36.7	37.67	156317	37.67	up	up	correct
LOTZ.US	CarLotz Inc	20210331	7.27	7.46	7.12	7.13	2030700	7.13	down	down	correct
LOTZW.US	CarLotz Inc	20210331	1.72	1.76	1.6	1.64	23753	1.64	down	down	correct
LOVE.US	The Lovesac Company	20210331	56	57.74	56	56.6	200500	56.6	up	up	correct
LPCN.US	Lipocine Inc	20210331	1.44	1.54	1.44	1.51	886266	1.51	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210331	141.22	144.46	141.13	142.16	484736	141.4672	up	down	incorrect
LPRO.US	Open Lending Corporation	20210331	35.14	35.72	33.96	35.42	1665100	35.42	up	up	correct
LPSN.US	LivePerson Inc	20210331	53.32	54.49	52.43	52.74	1422116	52.74	down	down	correct
LPTH.US	LightPath Technologies Inc	20210331	2.96	3.21	2.95	3.1	310800	3.1	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210331	1.84	1.95	1.84	1.9	335300	1.9	up	up	correct
LQDA.US	Liquidia Corporation	20210331	2.56	2.72	2.49	2.69	899100	2.69	up	up	correct
LQDT.US	Liquidity Services Inc	20210331	17.2	18.73	17.16	18.58	415178	18.58	up	down	incorrect
LRCX.US	Lam Research Corporation	20210331	584	603.49	583.495	595.24	2369802	591.2974	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210331	15.22	15.6864	15.22	15.44	18641	15.44	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20210331	14.86	15.04	14	14.61	54211	14.61	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20210331	15	15	14.99	14.99	1459	14.5878	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20210331	43.64	45.4	43.57	45.02	1847662	45.02	up	up	correct
LSEA.US	Landsea Homes Corporation	20210331	9.66	9.75	9.43	9.56	99000	9.56	down	down	correct
LSEAW.US	Landsea Homes Corporation	20210331	0.25	0.26	0.24	0.2573	915786	0.2573	up	up	correct
LSTR.US	Landstar System Inc	20210331	167.4	168.41	163.39	165.06	346750	164.3695	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210331	44.37	45.09	44.07	44.08	542400	44.08	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210331	45.211	45.211	45.211	45.211	0	45.211
LSXMK.US	The Liberty SiriusXM Group	20210331	44.25	45.13	44.1	44.11	986600	44.11	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210331	5.94	5.94	5.94	5.94	0	5.9346
LTBR.US	Lightbridge Corporation	20210331	6.17	6.61	6.07	6.39	168500	6.39	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20210331	5.68	5.68	5.68	5.68	0	5.5807
LTCH.US	Latch Inc	20210331	10.75	11.06	10.41	10.86	453536	10.86	up	up	correct
LTCHW.US	Latch Inc	20210331	2.08	2.08	1.928	2.02	368000	2.02	down	down	correct
LTIFX.US	LTIFX	20210331	5.99	5.99	5.99	5.99	0	5.99
LTRN.US	Lantern Pharma Inc	20210331	18.23	18.998	17.563	18.14	117800	18.14	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210331	6.26	6.47	6.23	6.38	1369581	6.38	up	down	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210331	28.9	59.9	25.5	38.02	147500	38.02	up	up	correct
LTRX.US	Lantronix Inc	20210331	4.52	4.61	4.35	4.57	149900	4.57	up	up	correct
LULU.US	Lululemon Athletica Inc	20210331	307.65	311.6859	300.05	306.71	4932358	306.71	down	down	correct
LUMO.US	Lumos Pharma Inc	20210331	11.56	12.25	11.39	11.7	32000	11.7	up	up	correct
LUNA.US	Luna Innovations Incorporated	20210331	10.33	10.72	10.33	10.53	285000	10.53	up	up	correct
LUNG.US	Pulmonx Corporation	20210331	44	46.34	42.17	45.74	620400	45.74	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210331	10.25	10.28	10.19	10.27	82100	10.27	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210331	10.75	10.75	10.51	10.69	4100	10.69	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210331	1.495	1.55	1.42	1.46	52300	1.46	down	up	incorrect
LVO.US	LiveOne Inc	20210331	4.2	4.54	4.12	4.34	2278300	4.34	up	up	correct
LVOX.US	LiveVox Holding Inc	20210331	10.1	10.18	10.05	10.06	1417400	10.06	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210331	10.1	10.535	10.1	10.535	271	10.535	up	up	correct
LVRAU.US	Levere Holdings Corp	20210331	9.97	10.08	9.95	9.96	462600	9.96	down	up	incorrect
LVTX.US	Lava Therapeutics B.V	20210331	14	17.2	13.4	15.19	256400	15.19	up	up	correct
LWAY.US	Lifeway Foods Inc	20210331	5.44	5.55	5.33	5.4	39400	5.4	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20210331	1.45	1.48	1.4	1.42	109600	1.42	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210331	10.02	10.12	9.73	10.06	1383179	10.06	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210331	7.28	8.35	7.28	8.3	3500	8.3	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210331	5.64	5.93	5.64	5.87	727300	5.87	up	up	correct
LYFT.US	Lyft Inc	20210331	62.97	63.96	61.41	63.18	5822100	63.18	up	up	correct
LYL.US	Dragon Victory International Limited	20210331	1.55	1.68	1.55	1.63	270800	1.63	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210331	11.545	11.65	11.2	11.59	59800	11.59	up	up	correct
LYTS.US	LSI Industries Inc	20210331	8.32	8.76	8.315	8.53	150523	8.3771	up	up	correct
MACAU.US	Moringa Acquisition Corp	20210331	9.9	9.93	9.86	9.93	4400	9.93	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210331	6.33	6.55	6.16	6.28	67100	6.28	down	down	correct
MACU.US	Mallard Acquisition Corp	20210331	9.912	9.912	9.86	9.86	2200	9.86	down	down	correct
MACUU.US	Mallard Acquisition Corp	20210331	10.07	10.07	10.07	10.07	0	10.07
MACUW.US	Mallard Acquisition Corp	20210331	0.5	0.5	0.35	0.4501	30374	0.4501	down	down	correct
MANH.US	Manhattan Associates Inc	20210331	118.7	119.905	116.3094	117.38	465586	117.38	down	down	correct
MANT.US	ManTech International Corporation	20210331	86.61	88.28	86.3446	86.95	239482	85.6679	up	up	correct
MAPS.US	WM Technology Inc	20210331	18.57	19.24	17.82	18.36	407200	18.36	down	down	correct
MAPSW.US	WM Technology Inc	20210331	7.97	7.97	6.98	7.04	17568	7.04	down	down	correct
MAR.US	Marriott International Inc	20210331	148.96	150.34	147.03	148.11	2352517	148.11	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20210331	43.53	50.21	42.6	48.02	35148800	48.02	up	up	correct
MARK.US	Remark Holdings Inc	20210331	2.25	2.35	2.2	2.28	2656500	2.28	up	up	correct
MARPS.US	Marine Petroleum Trust	20210331	5.18	5.18	4.86	5.14	7980	4.9184	down	down	correct
MASI.US	Masimo Corporation	20210331	225.92	231.68	224.9751	229.66	412181	229.66	up	up	correct
MASS.US	908 Devices Inc	20210331	45.85	49.68	44.88	48.5	358200	48.5	up	up	correct
MAT.US	Mattel Inc	20210331	20.27	20.36	19.85	19.92	1805298	19.92	down	down	correct
MATW.US	Matthews International Corporation	20210331	39.53	40.17	39.16	39.55	136576	39.1	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210331	30.69	31.9	30.05	31.56	428200	31.56	up	up	correct
MAYS.US	J.W. Mays Inc	20210331	27	27	27	27	100	27
MBCN.US	Middlefield Banc Corp	20210331	21.13	21.8899	20.73	20.96	18223	20.5129	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210331	1.8	2.09	1.8	2.09	691600	2.09	up	down	incorrect
MBIN.US	Merchants Bancorp	20210331	42.26	42.7843	41.485	41.94	92901	41.6639	down	down	correct
MBINN.US	Merchants Bancorp	20210331	25.59	25.69	25.45	25.52	901900	24.4353	down	down	correct
MBINO.US	Merchants Bancorp	20210331	26.18	26.22	25.963	26.22	5000	25.1254	up	up	correct
MBINP.US	Merchants Bancorp	20210331	27.164	27.225	27.164	27.18	1600	25.913	up	up	correct
MBIO.US	Mustang Bio Inc	20210331	3.2	3.34	3.175	3.32	1911700	3.32	up	down	incorrect
MBNKP.US	Medallion Bank	20210331	24.98	25.26	24.635	25.26	5900	23.875	up	up	correct
MBOT.US	Microbot Medical Inc	20210331	8.57	8.72	8.3	8.51	81400	8.51	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210331	4.1	4.14	3.91	4.08	1878160	4.08	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20210331	10.01	10.07	10	10	254389	10	down	down	correct
MBUU.US	Malibu Boats Inc	20210331	79.89	80.77	78.99	79.68	157988	79.68	down	down	correct
MBWM.US	Mercantile Bank Corporation	20210331	32.84	34.05	32.025	32.47	71472	31.5847	down	down	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210331	9.9	9.98	9.9	9.98	12800	9.98	up	up	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20210331	0.4	0.45	0.38	0.38	155551	0.38	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210331	10.14	10.21	10.14	10.195	1400	10.195	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210331	10.02	10.1	9.86	9.95	172458	9.6846	down	up	incorrect
MCBS.US	MetroCity Bankshares Inc	20210331	15.4	15.53	15.24	15.38	28400	15.2839	down	up	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210331	11.17	11.17	11.17	11.17	0	10.6774
MCFE.US	McAfee Corp	20210331	22.22	22.84	21.7	22.74	1528400	19.2843	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210331	27.02	27.18	26.2	26.59	151000	26.59	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210331	152.2	156.22	151.64	155.22	4103356	76.9405	up	up	correct
MCHX.US	Marchex Inc	20210331	2.82	2.85	2.78	2.81	47500	2.81	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210331	9.93	9.93	9.75	9.88	132100	9.88	down	down	correct
MCMJW.US	Merida Merger Corp. I	20210331	1.2001	1.25	1.16	1.16	19180	1.16	down	down	correct
MCRB.US	Seres Therapeutics Inc	20210331	19.74	21.2781	19.65	20.59	1254886	20.59	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20210331	60.95	62.13	59.74	60.62	130375	60.62	down	down	correct
MDB.US	MongoDB Inc	20210331	265.83	272.88	265.83	267.43	1013900	267.43	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210331	116.76	120.23	115.28	116.97	83600	116.97	up	up	correct
MDGS.US	Medigus Ltd	20210331	2.12	2.33	2.11	2.25	2433300	2.25	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210331	0.8853	0.8853	0.86	0.86	695	0.86	down	down	correct
MDIA.US	MediaCo Holding Inc	20210331	3.38	3.381	3.221	3.34	4600	3.34	down	down	correct
MDJH.US	MDJM Ltd	20210331	4.22	4.35	4.22	4.34	3300	4.34	up	up	correct
MDLZ.US	Mondelez International Inc	20210331	58.31	59.0494	58.275	58.53	7599149	57.5857	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20210331	3.89	4.1	3.89	4.08	159300	4.08	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20210331	2.01	2.1	2.01	2.03	88377	1.9656	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210331	20.06	20.06	20.06	20.06	200	18.8365
MDRX.US	Allscripts Healthcare Solutions Inc	20210331	15.15	15.34	14.99	15.015	1913630	15.015	down	down	correct
MDVL.US	Medavail Holdings Inc	20210331	13.61	14.13	13.51	14	71200	14	up	down	incorrect
MDWD.US	MediWound Ltd	20210331	5.09	5.5134	5.01	5.37	343675	5.37	up	up	correct
MDWT.US	Midwest Holding Inc	20210331	49.14	50.29	49.14	49.99	14200	49.99	up	down	incorrect
MDXG.US	MiMedx Group Inc	20210331	10.1	10.535	10.09	10.3	400277	10.3	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210331	10.2	10.25	10.1	10.17	838687	10.17	down	down	correct
MEDP.US	Medpace Holdings Inc	20210331	163.87	168.42	163.55	164.05	234100	164.05	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210331	5.35	5.4	5.05	5.24	131100	5.24	down	down	correct
MEIP.US	MEI Pharma Inc	20210331	3.35	3.51	3.33	3.43	630900	3.43	up	up	correct
MELI.US	MercadoLibre Inc	20210331	1452.71	1497.94	1442.43	1472.14	490826	1472.14	up	up	correct
MEOH.US	Methanex Corporation	20210331	36.99	37.38	36.21	36.8	196803	36.5275	down	down	correct
MERC.US	Mercer International Inc	20210331	14.49	14.89	14.39	14.39	196861	14.1544	down	down	correct
MESA.US	Mesa Air Group Inc	20210331	13.89	14	13.23	13.45	902600	13.45	down	down	correct
MESO.US	Mesoblast Limited	20210331	8.27	8.46	8.11	8.27	171700	8.27
METC.US	Ramaco Resources Inc	20210331	4.12	4.3	4	4.23	37700	4.23	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210331	2.31	2.46	2.25	2.41	3157900	2.41	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20210331	0.3401	0.3601	0.3401	0.3601	660	0.3601	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210331	7.04	7.37	6.68	6.7	444800	6.7	down	down	correct
MFIN.US	Medallion Financial Corp	20210331	6.979	7.45	6.83	7.05	92978	7.05	up	up	correct
MGEE.US	MGE Energy Inc	20210331	71	71.68	70.15	71.39	143397	70.333	up	down	incorrect
MGI.US	MoneyGram International Inc	20210331	6.01	6.6	5.98	6.57	2506800	6.57	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210331	15.61	15.7841	15.17	15.21	84168	15.0365	down	down	correct
MGLN.US	Magellan Health Inc	20210331	93.55	94.12	93.24	93.24	530935	93.24	down	down	correct
MGNI.US	Magnite Inc	20210331	41.18	42.83	40.8	41.61	2083048	41.61	up	up	correct
MGNX.US	MacroGenics Inc	20210331	31.32	32.32	31.1	31.85	550400	31.85	up	up	correct
MGPI.US	MGP Ingredients Inc	20210331	60.73	62.545	59.05	59.15	190507	58.8369	down	down	correct
MGRC.US	McGrath RentCorp	20210331	81.52	82	79.99	80.65	119288	79.3176	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210331	11.54	12.21	11.53	11.84	177100	11.84	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210331	13.94	14.56	13.8	14.43	106600	14.43	up	up	correct
MGYR.US	Magyar Bancorp Inc	20210331	13.75	13.75	13.75	13.75	538	11.1432
MHLD.US	Maiden Holdings Ltd	20210331	3.37	3.39	3.27	3.3	216900	3.3	down	down	correct
MICT.US	MICT Inc	20210331	2.05	2.14	1.98	2.07	4024100	2.07	up	up	correct
MIDD.US	The Middleby Corporation	20210331	166.22	168.28	165.01	165.75	551185	165.75	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210331	0.9945	1.05	0.9945	1.015	170278	1.015	up	up	correct
MILE.US	Metromile Inc	20210331	10.19	11.44	10.04	10.29	1937900	10.29	up	down	incorrect
MILEW.US	Metromile Inc	20210331	4.25	4.25	2.88	3.09	137832	3.09	down	up	incorrect
MIME.US	Mimecast Limited	20210331	40.39	40.85	40.07	40.21	459200	40.21	down	down	correct
MIND.US	MIND Technology Inc	20210331	2.3	2.31	2.25	2.25	219300	2.25	down	down	correct
MINM.US	Minim Inc. Common Stock	20210331	3.3	3.31	3.1	3.15	26300	3.15	down	down	correct
MIR.US	WT	20210331	2.37	2.37	2.2	2.2	101207	2.2	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210331	19.21	20.25	19	19.82	218800	19.82	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210331	5.86	5.98	5.62	5.79	96500	5.79	down	down	correct
MITC.US	MeaTech 3D Ltd	20210331	9.67	9.67	9.3	9.33	60900	9.33	down	up	incorrect
MITK.US	Mitek Systems Inc	20210331	14.5	14.78	14.41	14.58	431200	14.58	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210331	1.52	1.62	1.5	1.57	119700	1.57	up	up	correct
MKD.US	Molecular Data Inc	20210331	1.05	1.09	1.04	1.08	1112800	1.08	up	up	correct
MKSI.US	MKS Instruments Inc	20210331	182.85	189.28	182.42	185.42	408365	184.9186	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210331	9.9	9.925	9.88	9.9	302092	9.9
MKTX.US	MarketAxess Holdings Inc	20210331	499.44	510.57	497.48	497.92	346324	495.6872	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20210331	11.33	12.9	11.01	12	118800	12	up	up	correct
MLAB.US	Mesa Laboratories Inc	20210331	247.38	248.41	243.31	243.5	27479	243.0755	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210331	9.85	9.87	9.84	9.87	128500	9.87	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210331	10.21	10.22	10.185	10.2	9200	10.2	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210331	0.75	0.7599	0.6701	0.7299	49741	0.7299	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210331	20.28	20.4	19.8	19.91	1735321	19.91	down	down	correct
MLHR.US	Herman Miller Inc	20210331	40.67	41.63	40.54	41.15	378012	40.8108	up	up	correct
MLKN.US	MillerKnoll Inc	20210331	40.67	41.63	40.54	41.15	378012	40.6285	up	up	correct
MLVF.US	Malvern Bancorp Inc	20210331	18.62	18.83	18.6	18.62	1700	18.62
MMAT.US	Meta Materials Inc	20210331	3.58	4.1	3.54	3.66	6946550	3.66	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20210331	2.43	2.64	2.4221	2.47	177546	2.4564	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210331	3.04	3.05	2.985	3.03	44000	3.03	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20210331	60	61.74	58.58	59.88	828513	59.88	down	down	correct
MMYT.US	MakeMyTrip Limited	20210331	31.57	32.43	31.41	31.58	377330	31.58	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210331	2.7	2.7083	2.62	2.65	55830	2.65	down	down	correct
MNDT.US	Mandiant Inc.	20210331	19.35	19.87	19.32	19.57	2978531	19.57	up	up	correct
MNKD.US	MannKind Corporation	20210331	3.67	3.94	3.66	3.92	6545700	3.92	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210331	2.32	2.7895	2.32	2.7895	2034611	2.7895	up	up	correct
MNOV.US	MediciNova Inc	20210331	4.98	5.07	4.87	5.05	329400	5.05	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210331	6.35	6.512	6.12	6.2	143200	6.2	down	down	correct
MNRO.US	Monro Inc	20210331	66	68.45	65.48	65.8	321243	64.9375	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20210331	21.02	21.12	20.56	20.76	19900	20.76	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20210331	26.26	27.42	26.26	27.42	500	26.0317	up	down	incorrect
MNST.US	Monster Beverage Corporation	20210331	91.08	91.725	90.55	91.09	2019093	91.09	up	up	correct
MNTK.US	Montauk Renewables Inc	20210331	11.68	12.59	11.2	12.08	639100	12.08	up	up	correct
MNTS.US	Momentus Inc	20210331	13.78	13.9999	13.23	13.23	470146	13.23	down	down	correct
MNTSW.US	Momentus Inc	20210331	4.49	4.64	4.3	4.35	22972	4.35	down	down	correct
MNTV.US	Momentive Global Inc	20210331	17.92	18.49	17.92	18.32	637200	18.32	up	up	correct
MNTX.US	Manitex International Inc	20210331	7.85	8.13	7.81	7.89	26700	7.89	up	up	correct
MODV.US	ModivCare Inc	20210331	147.07	151.11	145.78	148.12	145500	148.12	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20210331	30.8	32.67	30.56	30.97	88229	30.2976	up	up	correct
MOGO.US	Mogo Inc	20210331	8.48	8.78	8.35	8.5	1834100	8.5	up	up	correct
MOHO.US	ECMOHO Limited	20210331	2.07	2.22	2.03	2.13	158600	2.13	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210331	22.95	23.05	22.65	22.85	24392	22.85	down	down	correct
MOMO.US	Momo Inc	20210331	14.8	15.005	14.63	14.74	3984731	14.1429	down	up	incorrect
MON.US	Monument Circle Acquisition Corp	20210331	9.62	9.628	9.62	9.628	1400	9.628	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210331	9.95	9.96	9.85	9.86	30500	9.86	down	down	correct
MONCW.US	Monument Circle Acquisition Corporation	20210331	0.5	0.52	0.5	0.5	50000	0.5
MOR.US	MorphoSys AG	20210331	21.58	21.99	21.58	21.8	28100	21.8	up	up	correct
MORF.US	Morphic Holding Inc	20210331	62.01	64.52	61.439	63.28	218000	63.28	up	up	correct
MORN.US	Morningstar Inc	20210331	226.41	229.52	221.24	225.04	151519	224.2032	down	down	correct
MOSY.US	MoSys Inc	20210331	3.54	3.86	3.47	3.86	268999	3.86	up	up	correct
MOTN.US	Motion Acquisition Corp	20210331	9.83	9.88	9.83	9.85	38700	9.85	up	up	correct
MOTNU.US	Motion Acquisition Corp	20210331	10.15	10.16	10.15	10.16	600	10.16	up	down	incorrect
MOTNW.US	Motion Acquisition Corp	20210331	1.05	1.2	1.05	1.05	9000	1.05
MOTS.US	Motus GI Holdings Inc	20210331	1.2	1.24	1.19	1.21	667000	1.21	up	down	incorrect
MOVE.US	Movano Inc	20210331	5.54	5.8302	5.45	5.54	66176	5.54
MOXC.US	Moxian Inc	20210331	3.68	4.62	3.59	4.53	2011900	4.53	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210331	22.53	23.35	22.27	22.5	90800	22.5	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20210331	27.98	28.96	26.66	26.81	30751	26.2455	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210331	345.45	357.11	345.45	353.21	428014	351.7884	up	up	correct
MRAM.US	Everspin Technologies Inc	20210331	5.9	6.095	5.75	6	84800	6	up	down	incorrect
MRBK.US	Meridian Corporation	20210331	26.34	26.34	25.48	26	21841	25.5926	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20210331	10.15	10.15	10	10.04	134823	9.3866	down	down	correct
MRCY.US	Mercury Systems Inc	20210331	69.31	70.92	69.31	70.65	345995	70.65	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20210331	3.3	3.52	3.26	3.37	3432200	3.37	up	up	correct
MRIN.US	Marin Software Incorporated	20210331	1.72	1.8	1.7	1.78	308700	1.78	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20210331	2.15	2.27	2.13	2.24	1839600	2.24	up	up	correct
MRLN.US	Marlin Business Services Corp	20210331	14.25	14.25	13.2	13.64	52899	13.3901	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210331	11.39	11.414	11.325	11.414	2100	11.414	up	up	correct
MRNA.US	Moderna Inc	20210331	121.1	131.8	119.328	130.95	10015691	130.95	up	down	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20210331	14.38	15.51	14.38	15.48	254115	15.48	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210331	15.39	16.26	15.07	16.18	2380800	16.18	up	up	correct
MRTN.US	Marten Transport Ltd	20210331	17.26	17.38	16.95	16.97	426459	16.3514	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210331	167.21	172.07	163.52	171.3	917400	171.3	up	up	correct
MRUS.US	Merus N.V	20210331	20.3	21.2	20.24	20.89	121000	20.89	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210331	34.42	35.75	33.85	35.64	1835400	35.64	up	up	correct
MRVL.US	Marvell Technology Inc	20210331	48.1	49.6	47.87	48.98	10221300	48.8239	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20210331	27.98	28.35	27.58	27.74	141575	26.8639	down	down	correct
MSDAU.US	MSD Acquisition Corp	20210331	10.2	10.27	10.04	10.15	137400	10.15	down	down	correct
MSEX.US	Middlesex Water Company	20210331	78.43	79.08	77.331	79.02	103390	78.3181	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210331	11.71	11.71	11.71	11.71	0	11.1936
MSFIX.US	The Multi	20210331	11.96	11.96	11.96	11.96	0	11.432
MSFT.US	Microsoft Corporation	20210331	232.91	239.1	232.39	235.77	43623473	234.3486	up	up	correct
MSFYX.US	The Multi	20210331	11.35	11.35	11.35	11.35	0	10.8495
MSGM.US	Motorsport Games Inc	20210331	22.88	23.9	22.855	23.26	9800	23.26	up	up	correct
MSTR.US	MicroStrategy Incorporated	20210331	647.61	694.21	641.38	678.8	561452	678.8	up	up	correct
MSVB.US	Mid	20210331	15.2	15.2	15.2	15.2	128	15.1003
MTAC.US	MedTech Acquisition Corporation	20210331	9.6	9.705	9.6	9.66	23100	9.66	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210331	10.12	10.14	10.05	10.05	5300	10.05	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20210331	1.05	1.17	1.05	1.1	7800	1.1	up	up	correct
MTBC.US	CareCloud Inc	20210331	8.25	8.576	8.2	8.31	122800	8.31	up	up	correct
MTBCP.US	CareCloud Inc	20210331	27.6	27.99	27.53	27.8001	14412	25.8956	up	up	correct
MTC.US	Mmtec Inc	20210331	2.5	2.59	2.44	2.56	236700	2.56	up	up	correct
MTCH.US	Match Group Inc	20210331	133.32	139.75	133.32	137.38	2868268	137.38	up	up	correct
MTCR.US	Metacrine Inc	20210331	6.475	6.59	6.1	6.2	56800	6.2	down	down	correct
MTEM.US	Molecular Templates Inc	20210331	11.76	12.83	11.58	12.62	522600	12.62	up	down	incorrect
MTEX.US	Mannatech Incorporated	20210331	19.36	20.87	19	20.38	30458	19.2473	up	up	correct
MTLS.US	Materialise NV	20210331	35.2	37.83	35.2	35.95	686919	35.95	up	up	correct
MTP.US	Midatech Pharma plc	20210331	2.15	2.2	2.11	2.13	118300	2.13	down	down	correct
MTRX.US	Matrix Service Company	20210331	13.06	13.51	13.02	13.11	242314	13.11	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210331	57.75	58.83	57.15	58.02	599366	58.02	up	up	correct
MTTR.US	Matterport Inc	20210331	13.27	13.88	13.159	13.7	988800	13.7	up	up	correct
MTTRW.US	Matterport Inc	20210331	4	4.19	3.88	3.95	125377	3.95	down	down	correct
MU.US	Micron Technology Inc	20210331	87.44	89.08	86.71	88.21	25372290	87.9931	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210331	9.82	9.82	9.75	9.81	73200	9.81	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210331	10.1	10.1	10.04	10.04	14500	10.04	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210331	0.58	0.68	0.509	0.63	31900	0.63	up	down	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210331	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210331	11.11	11.67	10.79	10.92	591900	10.92	down	down	correct
MVBF.US	MVB Financial Corp	20210331	33.46	33.975	32.84	33.8	48961	33.4627	up	up	correct
MVIS.US	MicroVision Inc	20210331	12.96	19.37	12.78	18.55	56686200	18.55	up	up	correct
MVST.US	Microvast Holdings Inc	20210331	12.25	12.58	12.21	12.3	653800	12.3	up	down	incorrect
MYFW.US	First Western Financial Inc	20210331	28.55	28.55	24.86	25.01	68400	25.01	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20210331	29.39	30.71	29.27	30.45	1288058	30.45	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210331	3.06	3.27	3.0204	3.22	99532	6.44	up	up	correct
MYPS.US	Playstudios Inc	20210331	9.9	9.95	9.89	9.93	236100	9.93	up	up	correct
MYPSW.US	MYPSW	20210331	1.665	1.665	1.52	1.52	13900	1.52	down	up	incorrect
MYRG.US	MYR Group Inc	20210331	69.23	72.58	68.91	71.67	346086	71.67	up	down	incorrect
MYSZ.US	My Size Inc	20210331	1.11	1.19	1.1	1.16	524000	1.16	up	down	incorrect
NAAC.US	North Atlantic Acquisition Corporation	20210331	9.95	9.95	9.95	9.95	9100	9.95
NAACU.US	North Atlantic Acquisition Corporation	20210331	9.93	9.95	9.93	9.95	88500	9.95	up	down	incorrect
NAACW.US	North Atlantic Acquisition Corporation	20210331	0.6201	0.6201	0.5198	0.6	71912	0.6	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20210331	15.5	15.5	14.77	15.36	20700	15.36	down	down	correct
NAKD.US	Naked Brand Group Limited	20210331	0.744	0.744	0.7102	0.715	2583583	10.725	down	up	incorrect
NAOV.US	NanoVibronix Inc	20210331	1	1.02	1	1.02	234400	1.02	up	down	incorrect
NARI.US	Inari Medical Inc	20210331	102	107.96	102	107	746100	107	up	up	correct
NATH.US	Nathan's Famous Inc	20210331	67.75	67.95	62.21	63.09	32215	62.1181	down	down	correct
NATI.US	National Instruments Corporation	20210331	42.91	43.91	41.38	43.185	607995	42.3625	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210331	18.95	19.96	18.95	19.96	124458	19.96	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20210331	13.81	14.42	13.63	13.78	72303	13.78	down	down	correct
NAVI.US	Navient Corporation	20210331	14.29	14.535	14.26	14.31	2084441	13.9743	up	up	correct
NBEV.US	NewAge Inc	20210331	2.89	2.99	2.85	2.86	1805200	2.86	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20210331	95.861	98.28	94.63	97.25	1116521	97.25	up	up	correct
NBN.US	Northeast Bank	20210331	26.66	26.79	26.37	26.39	23675	26.3653	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20210331	1.63	1.73	1.63	1.66	901708	1.66	up	down	incorrect
NBSE.US	NeuBase Therapeutics Inc	20210331	6.99	7.45	6.96	7.39	179786	7.39	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20210331	9.94	9.95	9.85	9.89	35600	9.89	down	down	correct
NBTB.US	NBT Bancorp Inc	20210331	40.17	40.93	39.54	39.9	195112	39.0152	down	down	correct
NBTX.US	Nanobiotix S.A	20210331	15.35	15.8	12.85	15.04	94100	15.04	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210331	84.8	85.98	82.74	83.46	45000	83.46	down	down	correct
NCMI.US	National CineMedia Inc	20210331	4.5	4.68	4.35	4.62	852199	4.4163	up	up	correct
NCNA.US	NuCana plc	20210331	4.93	5.04	4.86	4.99	86700	4.99	up	up	correct
NCNO.US	nCino Inc	20210331	65.06	67.08	64.31	66.72	975800	66.72	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20210331	25.956	28.59	25.6	27.75	2600	27.75	up	up	correct
NCTY.US	The9 Limited	20210331	29.81	33.99	29.71	31.2	13131800	31.2	up	down	incorrect
NDACU.US	NightDragon Acquisition Corp	20210331	10.25	10.28	10.177	10.2	88000	10.2	down	down	correct
NDAQ.US	Nasdaq Inc	20210331	147.29	149.1819	147.01	147.46	888585	146.1914	up	up	correct
NDLS.US	Noodles & Company	20210331	10.25	10.57	10.19	10.35	447081	10.35	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210331	2.52	2.65	2.44	2.6	834100	2.6	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210331	0.69	0.71	0.6301	0.71	10681	0.71	up	up	correct
NDSN.US	Nordson Corporation	20210331	202.83	204.56	198.295	198.68	259639	197.4507	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210331	16.5	16.5	16.5	16.5	2906	12.159
NEE.US	PQ	20210331	49.25	49.89	49.25	49.6	248956	48.1262	up	up	correct
NEGG.US	Newegg Commerce Inc	20210331	9.37	9.49	8.43	8.77	224700	8.77	down	up	incorrect
NEO.US	NeoGenomics Inc	20210331	45.33	48.84	44.79	48.23	2356602	48.23	up	up	correct
NEOG.US	Neogen Corporation	20210331	87.61	89.62	86.53	88.89	378374	44.445	up	up	correct
NEON.US	Neonode Inc	20210331	9.24	9.75	9.24	9.37	88600	9.37	up	up	correct
NEPH.US	Nephros Inc	20210331	6.98	6.99	6.24	6.65	49600	6.65	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210331	1.33	1.35	1.29	1.31	2702700	1.31	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210331	2.94	3	2.87	2.92	334200	2.92	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20210331	12	12.48	11.87	12.37	214900	12.37	up	up	correct
NESRW.US	NESRW	20210331	2.18	2.23	2	2.22	5299	2.22	up	up	correct
NETE.US	Net Element Inc	20210331	11.11	11.67	10.79	10.92	591900	10.92	down	down	correct
NEWT.US	Newtek Business Services Corp	20210331	27.04	27.17	26.7	26.7	137400	24.5054	down	up	incorrect
NEXI.US	NexImmune Inc	20210331	18.3	19.22	18.15	19.08	115300	19.08	up	up	correct
NEXT.US	NextDecade Corporation	20210331	2.53	2.74	2.53	2.67	1056100	2.67	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210331	16.06	16.39	15.81	15.92	239417	15.5615	down	down	correct
NFE.US	New Fortress Energy Inc	20210331	44.05	47.14	44.05	45.91	394569	45.4686	up	up	correct
NFLX.US	Netflix Inc	20210331	515.675	528.13	515.44	521.66	3503111	521.66	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20210331	9.9	9.9	9.872	9.9	448100	9.9
NGM.US	NGM Biopharmaceuticals Inc	20210331	27.9	29.14	27.77	29.07	302100	29.07	up	up	correct
NGMS.US	NeoGames S.A	20210331	33.43	35.98	33.4	35.77	268200	35.77	up	down	incorrect
NH.US	NantHealth Inc	20210331	3.14	3.32	3.09	3.21	140900	3.21	up	up	correct
NHTC.US	Natural Health Trends Corp	20210331	6.64	6.82	6.64	6.75	28630	6.2472	up	up	correct
NICE.US	NICE Ltd	20210331	217.8	221.34	216.53	217.97	241000	217.97	up	up	correct
NICHX.US	NICHX	20210331	26.8	26.8	26.8	26.8	0	26.3996
NICK.US	Nicholas Financial Inc	20210331	10.46	10.57	10.44	10.57	5300	10.57	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210331	16.74	17.34	16.2	16.58	60100	16.58	down	down	correct
NIU.US	Niu Technologies	20210331	35.61	37.01	35.61	36.65	999000	36.65	up	up	correct
NK.US	NantKwest Inc	20210331	41.86	42.16	41.4	41.52	82982	41.52	down	up	incorrect
NKLA.US	Nikola Corporation	20210331	14.139	14.46	13.83	13.89	11987700	13.89	down	down	correct
NKSH.US	National Bankshares Inc	20210331	36.27	37.18	35.32	35.51	31485	34.1553	down	down	correct
NKTR.US	Nektar Therapeutics	20210331	19.62	20.32	19.48	20	1197100	20	up	up	correct
NKTX.US	Nkarta Inc	20210331	31.63	34	31.34	32.9	230600	32.9	up	up	correct
NLOK.US	NortonLifeLock Inc	20210331	21.1	21.55	20.98	21.26	4819798	20.9578	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20210331	3.82	4.09	3.81	4.04	600455	4.04	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20210331	0.938	0.95	0.86	0.95	7700	0.95	up	down	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20210331	11.94	12.48	11.79	12.31	233500	12.31	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20210331	12.68	12.71	12.39	12.4	859656	11.5941	down	down	correct
NMIH.US	NMI Holdings Inc	20210331	23.11	23.97	23.11	23.64	781474	23.64	up	up	correct
NMMC.US	North Mountain Merger Corp	20210331	9.91	9.92	9.9	9.92	4400	9.92	up	up	correct
NMMCU.US	North Mountain Merger Corp	20210331	10.22	10.22	10.22	10.22	0	10.22
NMMCW.US	North Mountain Merger Corp	20210331	1.13	1.13	1.1	1.1	2720	1.1	down	down	correct
NMRD.US	Nemaura Medical Inc	20210331	7.73	7.89	7.58	7.64	75500	7.64	down	down	correct
NMRK.US	Newmark Group Inc	20210331	10.24	10.33	9.99	10.005	677418	9.9834	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210331	7.35	8.1	7.14	7.35	34105	7.35
NMTR.US	9 Meters Biopharma Inc	20210331	1.06	1.195	1.02	1.17	38476700	1.17	up	up	correct
NNBR.US	NN Inc	20210331	6.87	7.3593	6.85	7.07	311266	7.07	up	up	correct
NNDM.US	Nano Dimension Ltd	20210331	8.6	8.75	8.38	8.59	14666300	8.59	down	down	correct
NNOX.US	Nano	20210331	39.49	43.35	39.154	41.45	1498900	41.45	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20210331	9.85	9.85	9.77	9.78	93000	9.78	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20210331	10.63	10.9	10.52	10.52	71500	10.52	down	up	incorrect
NOACW.US	Natural Order Acquisition Corp	20210331	0.85	0.85	0.8	0.8	127000	0.8	down	down	correct
NODK.US	NI Holdings Inc	20210331	19.09	19.09	18.43	18.48	13900	18.48	down	down	correct
NOTV.US	Inotiv Inc	20210331	19.5	20.25	19.5	20	44355	20	up	up	correct
NOVN.US	Novan Inc	20210331	1.6	1.65	1.52	1.56	443088	15.6	down	down	correct
NOVT.US	Novanta Inc	20210331	129.35	133.41	127.68	131.89	146241	131.89	up	up	correct
NPA.US	New Providence Acquisition Corp	20210331	11.28	11.94	11.183	11.67	1220200	11.67	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20210331	9.82	9.93	9.81	9.89	36000	9.89	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210331	4.27	4.44	4.19	4.4	41100	4.4	up	up	correct
NRC.US	National Research Corporation	20210331	46.7	47.765	46.285	46.83	53038	46.3319	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210331	42.83	42.88	42.34	42.51	29047	41.4124	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20210331	28.7	31.87	27.65	31.09	350400	31.09	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210331	16.72	16.72	16.72	16.72	0	15.8785
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210331	16.9	16.9	16.9	16.9	0	16.1403
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210331	16.89	16.89	16.89	16.89	0	16.0235
NRXP.US	NRx Pharmaceuticals Inc	20210331	35.82	36.872	33.3	35.42	15500	35.42	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210331	9.5	10.55	8.5	9.725	46069	9.725	up	up	correct
NSEC.US	The National Security Group Inc	20210331	10.1201	10.1201	10.1201	10.1201	335	9.9566
NSIT.US	Insight Enterprises Inc	20210331	95.19	97.72	94.75	95.42	405532	95.42	up	up	correct
NSPR.US	InspireMD Inc	20210331	9.6	10.2	9.6	10.05	188200	10.05	up	up	correct
NSSC.US	Napco Security Technologies Inc	20210331	34.42	34.83	33.1	34.83	88500	34.83	up	up	correct
NSTG.US	NanoString Technologies Inc	20210331	61.64	66.52	61.64	65.71	887921	65.71	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210331	6.42	6.67	6.1	6.28	4400	6.28	down	down	correct
NTAP.US	NetApp Inc	20210331	72.63	73.64	72.45	72.67	1659748	71.3611	up	up	correct
NTCT.US	NetScout Systems Inc	20210331	28.03	28.43	27.96	28.16	681077	28.16	up	up	correct
NTES.US	NetEase Inc	20210331	103.79	105.6	103.06	103.26	2176707	102.5094	down	down	correct
NTGR.US	NETGEAR Inc	20210331	40.89	41.62	40.19	41.1	270082	41.1	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210331	15.27	15.655	14.83	15.2	22505	15.0171	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210331	73.35	81.3	73.1	80.255	2524500	80.255	up	up	correct
NTNX.US	Nutanix Inc	20210331	26.22	26.78	26.205	26.56	1379200	26.56	up	up	correct
NTRA.US	Natera Inc	20210331	98.14	103.23	98.14	101.54	1330600	101.54	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210331	22.55	22.55	22.55	22.55	252	22.55
NTRS.US	Northern Trust Corporation	20210331	106.36	106.87	104.53	105.11	1026322	103.2413	down	down	correct
NTRSO.US	Northern Trust Corporation	20210331	26.81	26.85	26.8	26.8	24100	25.9428	down	down	correct
NTUS.US	Natus Medical Incorporated	20210331	25.21	25.86	25.11	25.61	254607	25.61	up	up	correct
NTWK.US	NetSol Technologies Inc	20210331	4	4.1	3.84	3.93	54700	3.93	down	down	correct
NUAN.US	Nuance Communications Inc	20210331	42.58	44.32	42.305	43.64	3052351	43.64	up	up	correct
NURO.US	NeuroMetrix Inc	20210331	3.33	3.45	3.33	3.41	21200	3.41	up	up	correct
NUVA.US	NuVasive Inc	20210331	65.25	66.64	64.895	65.56	649275	65.56	up	up	correct
NUWE.US	Nuwellis Inc	20210331	6.01	6.1592	5.86	5.91	145918	5.91	down	down	correct
NUZE.US	NuZee Inc	20210331	3.61	3.631	3.45	3.49	212000	3.49	down	down	correct
NVAX.US	Novavax Inc	20210331	177.54	185.1325	173.85	181.31	2159215	181.31	up	up	correct
NVCN.US	Neovasc Inc	20210331	1.07	1.09	1.05	1.08	800400	1.08	up	up	correct
NVCR.US	NovoCure Limited	20210331	126.52	134.13	125.47	132.18	543100	132.18	up	down	incorrect
NVDA.US	NVIDIA Corporation	20210331	520.62	538.82	519.3	533.93	7869438	133.4121	up	up	correct
NVEC.US	NVE Corporation	20210331	69.27	70.68	69.27	70.1	16765	67.2598	up	up	correct
NVEE.US	NV5 Global Inc	20210331	96.62	97.42	95.01	96.57	101924	96.57	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210331	59.75	60.353	59.75	60.35	3900	60.35	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210331	3.12	3.42	3.12	3.24	56052	3.24	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210331	1.01	1.01	0.98	0.99	944800	0.99	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210331	88.4	91.39	88.4	91.01	75697	91.01	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20210331	6.41	6.66	6.402	6.66	105800	6.66	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20210331	0.345	0.345	0.318	0.33	3800	0.33	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20210331	3.638	3.65	3.44	3.5	34888	3.5	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20210331	10	10.01	9.95	9.99	100200	9.99	down	down	correct
NVVE.US	Nuvve Holding Corp	20210331	10.36	10.68	10.03	10.1	407500	10.1	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20210331	1.7	2	1.7	1.91	225267	1.91	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20210331	14.64	14.7	14.39	14.45	755716	13.836	down	down	correct
NWE.US	NorthWestern Corporation	20210331	65.47	65.6372	64.76	65.2	317565	63.2317	down	down	correct
NWFL.US	Norwood Financial Corp	20210331	27.89	27.965	26.26	26.61	35180	25.8109	down	up	incorrect
NWL.US	Newell Brands Inc	20210331	26.64	27.05	26.53	26.78	2116647	26.0532	up	down	incorrect
NWLI.US	National Western Life Group Inc	20210331	247.52	250.45	247.52	249	7631	248.5939	up	down	incorrect
NWPX.US	Northwest Pipe Company	20210331	32.62	33.87	32.62	33.42	69600	33.42	up	up	correct
NWS.US	News Corporation	20210331	23.9	24.06	23.43	23.46	1408871	23.3505	down	down	correct
NWSA.US	News Corporation	20210331	25.59	26.1	25.41	25.43	4264182	25.3138	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210331	18.01	18.47	18.01	18.1	421650	18.1	up	up	correct
NXPI.US	NXP Semiconductors N.V	20210331	200.02	203.2	198	201.34	2854055	199.7432	up	up	correct
NXST.US	Nexstar Media Group Inc	20210331	141.88	143.19	139.01	140.43	282418	138.534	down	up	incorrect
NXTC.US	NextCure Inc	20210331	9.92	10.22	9.58	10.01	244700	10.01	up	up	correct
NXTD.US	Nxt	20210331	1.3216	1.44	1.31	1.41	4953965	14.1	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210331	3.38	3.63	3.35	3.37	566400	3.37	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20210331	4.53	4.55	4.47	4.47	3454268	4.1632	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20210331	24.3	24.7399	24.3	24.41	82326	23.0494	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210331	24.75	24.9	24.56	24.79	18058	23.389	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20210331	24.56	24.59	24.4	24.49	10134	23.5708	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210331	2.21	2.29	2.21	2.22	104100	2.22	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210331	19.5	20.845	19.5	20.1	15460	20.1	up	up	correct
OAS.US	Oasis Petroleum Inc	20210331	60.15	60.6617	59.26	59.39	121139	56.5258	down	down	correct
OBAS.US	Optibase Ltd	20210331	11.3	11.3	11.3	11.3	200	11.3
OBCI.US	Ocean Bio	20210331	12	12.01	11.75	12.01	29984	11.9082	up	up	correct
OBLG.US	Oblong Inc	20210331	4.5	5	4.36	4.98	592900	4.98	up	up	correct
OBNK.US	Origin Bancorp Inc	20210331	42.62	43.26	42.38	42.41	69418	42.0275	down	down	correct
OBSV.US	ObsEva SA	20210331	3.05	3.31	3.05	3.25	943100	3.25	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210331	30.51	30.75	30.51	30.75	1300	30.2156	up	up	correct
OCAX.US	OCA Acquisition Corp	20210331	9.79	9.82	9.77	9.77	46700	9.77	down	down	correct
OCAXU.US	OCA Acquisition Corp	20210331	9.97	10	9.97	9.99	31300	9.99	up	up	correct
OCAXW.US	OCA Acquisition Corp	20210331	0.44	0.49	0.44	0.46	151260	0.46	up	up	correct
OCC.US	Optical Cable Corporation	20210331	3.67	3.67	3.56	3.59	5900	3.59	down	down	correct
OCCI.US	OFS Credit Company Inc	20210331	14.69	14.79	14.6	14.68	71985	13.0269	down	up	incorrect
OCCIP.US	OFS Credit Company Inc	20210331	25.1399	25.15	25.1399	25.15	1592	24.037	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210331	19.07	19.47	18.87	19.295	1885300	19.295	up	up	correct
OCFC.US	OceanFirst Financial Corp	20210331	23.96	24.13	23.53	23.94	330423	23.3777	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210331	27.199	27.79	27.199	27.44	3500	26.1883	up	up	correct
OCG.US	Oriental Culture Holding LTD	20210331	8.16	8.58	7.8	7.9	1194900	7.9	down	down	correct
OCGN.US	Ocugen Inc	20210331	7.75	7.75	6.72	6.79	29762400	6.79	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210331	6.23	6.23	6.16	6.2	1209713	5.8382	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210331	16.2	16.59	16	16.41	2377370	16.41	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210331	5.853	5.89	5.56	5.81	99172	5.81	down	down	correct
OCX.US	OncoCyte Corporation	20210331	4.73	5.409	4.73	5.19	1160840	5.19	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20210331	240.55	243.505	237.82	240.41	668130	239.9326	down	down	correct
ODP.US	The ODP Corporation	20210331	41.06	43.855	39.92	43.29	643939	43.29	up	down	incorrect
ODT.US	Odonate Therapeutics Inc	20210331	3.22	3.43	3.17	3.42	1533500	3.42	up	up	correct
OEG.US	Orbital Energy Group Inc	20210331	6.156	6.2	5.79	6.1	4790400	6.1	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210331	9.8	9.84	9.76	9.76	65100	9.76	down	down	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210331	9.97	10	9.92	9.97	48400	9.97
OEPWW.US	One Equity Partners Open Water I Corp	20210331	0.67	0.795	0.6001	0.7	184567	0.7	up	up	correct
OESX.US	Orion Energy Systems Inc	20210331	7	7.09	6.77	6.96	257200	6.96	down	down	correct
OFED.US	Oconee Federal Financial Corp	20210331	25.61	26.24	25.61	26.08	1019	25.7397	up	up	correct
OFIX.US	Orthofix Medical Inc	20210331	43.3	43.87	43.12	43.35	109300	43.35	up	down	incorrect
OFLX.US	Omega Flex Inc	20210331	155.28	164.255	155.28	157.88	13063	156.5633	up	up	correct
OFS.US	OFS Capital Corporation	20210331	9.07	9.21	8.78	8.78	109300	8.2062	down	down	correct
OFSSG.US	OFS Capital Corporation	20210331	25.5	25.718	25.49	25.49	3300	24.3381	down	down	correct
OFSSI.US	OFSSI	20210331	25.55	25.55	25.435	25.435	600	24.3375	down	down	correct
OGI.US	OrganiGram Holdings Inc	20210331	3.53	3.58	3.43	3.47	8797100	3.47	down	down	correct
OHPAU.US	Orion Acquisition Corp	20210331	9.91	10	9.81	10	67400	10	up	up	correct
OIIM.US	O2Micro International Limited	20210331	7.4	7.94	7.37	7.82	261700	7.82	up	down	incorrect
OKTA.US	Okta Inc	20210331	217.13	225.29	215.8	220.43	1604700	220.43	up	up	correct
OLB.US	The OLB Group Inc	20210331	5.5	5.69	5.41	5.5	92224	5.5
OLED.US	Universal Display Corporation	20210331	231.4	239.52	229.41	236.77	480572	236.0128	up	up	correct
OLK.US	Olink Holding AB (publ)	20210331	32	39.69	30.02	36	734400	36	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210331	87.99	88.29	86.35	87	545200	87	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20210331	29	33.28	29	33.18	159700	33.18	up	up	correct
OM.US	Outset Medical Inc	20210331	52.25	57	51.96	54.39	490500	54.39	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210331	50.15	51.38	49.54	50.52	267867	48.606	up	up	correct
OMCL.US	Omnicell Inc	20210331	129.01	133.9	128.8301	129.87	621909	129.87	up	up	correct
OMEG.US	Omega Alpha SPAC	20210331	9.82	10	9.82	9.9	5000	9.9	up	up	correct
OMER.US	Omeros Corporation	20210331	17.89	18.41	17.72	17.8	535896	17.8	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210331	6.82	6.94	6.61	6.68	66200	6.68	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210331	20.61	22.61	20.61	22.36	598140	20.8198	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210331	9.75	10.25	9.42	9.98	27300	9.98	up	up	correct
ON.US	ON Semiconductor Corporation	20210331	40.6	42.025	40.51	41.61	7971678	41.61	up	up	correct
ONB.US	Old National Bancorp	20210331	19.71	19.85	19.33	19.34	1280665	18.8879	down	down	correct
ONCR.US	Oncorus Inc	20210331	12.42	14.02	12.42	13.92	211700	13.92	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20210331	4.56	4.93	4.56	4.77	109100	4.77	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20210331	8.15	8.55	8.1	8.32	3032300	8.32	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20210331	3.7	3.88	3.61	3.81	1160800	3.81	up	up	correct
ONDS.US	Ondas Holdings Inc	20210331	9.71	9.91	9.42	9.69	293000	9.69	down	down	correct
ONEM.US	1Life Healthcare Inc	20210331	38.17	39.64	38.17	39.08	645000	39.08	up	down	incorrect
ONEW.US	OneWater Marine Inc	20210331	39.54	40.89	38.33	39.96	178200	38.2775	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20210331	0.9798	1	0.9503	0.9989	430710	14.9835	up	up	correct
ONVO.US	Organovo Holdings Inc	20210331	9.28	9.78	9.28	9.64	97100	9.64	up	up	correct
OPBK.US	OP Bancorp	20210331	10.52	10.59	10.28	10.52	61543	10.2757
OPCH.US	Option Care Health Inc	20210331	17.54	17.94	17.25	17.74	803500	17.74	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210331	21.23	21.57	20.5	21.19	7994200	21.19	down	down	correct
OPGN.US	OpGen Inc	20210331	2.52	2.62	2.48	2.5	2346100	2.5	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20210331	3.69	3.9	3.69	3.87	7900	3.87	up	down	incorrect
OPI.US	Office Properties Income Trust	20210331	28.37	28.46	27.52	27.52	357581	26.4759	down	down	correct
OPINL.US	Office Properties Income Trust	20210331	26.67	26.87	26.67	26.87	8200	25.7074	up	up	correct
OPK.US	OPKO Health Inc	20210331	4.22	4.41	4.22	4.29	7842200	4.29	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210331	10.54	11	10.23	10.62	7000	10.62	up	up	correct
OPOF.US	Old Point Financial Corporation	20210331	24.4	24.4	23.52	23.52	1779	23.1313	down	up	incorrect
OPRA.US	Opera Limited	20210331	10.12	10.13	9.93	10	281300	10	down	down	correct
OPRT.US	Oportun Financial Corporation	20210331	20.24	20.79	19.86	20.71	80400	20.71	up	up	correct
OPRX.US	OptimizeRx Corporation	20210331	46.93	50	46.93	48.75	245771	48.75	up	down	incorrect
OPT.US	Opthea Limited	20210331	9.4	9.65	9.4	9.57	1928	9.57	up	up	correct
OPTN.US	OptiNose Inc	20210331	3.52	3.71	3.511	3.69	223700	3.69	up	up	correct
ORGN.US	Origin Materials Inc	20210331	10.1	10.1	10.04	10.1	1230102	10.1
ORGO.US	Organogenesis Holdings Inc	20210331	18.39	19.18	17.9	18.22	1523500	18.22	down	down	correct
ORGS.US	Orgenesis Inc	20210331	5.56	5.79	5.52	5.73	99300	5.73	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20210331	24.01	25.06	23.63	24.5	439800	24.5	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20210331	509.13	511.44	505.36	507.25	672368	507.25	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20210331	10.2	10.3666	9.9532	10.16	364842	10.16	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210331	23.94	24.075	22.04	22.3	96672	21.778	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20210331	7.1	7.39	7	7.26	911500	7.26	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20210331	3.45	3.45	3.45	3.45	12	17.25
OSBC.US	Old Second Bancorp Inc	20210331	13.38	13.68	13.15	13.21	122011	13.0554	down	down	correct
OSIS.US	OSI Systems Inc	20210331	97.06	100	95.35	96.1	128000	96.1	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210331	3.42	3.47	3.1	3.26	855900	3.26	down	down	correct
OSPN.US	OneSpan Inc	20210331	23.67	24.69	23.41	24.5	340011	24.5	up	up	correct
OSS.US	One Stop Systems Inc	20210331	5.94	6.37	5.85	6.34	465400	6.34	up	up	correct
OSTK.US	Overstock.com Inc	20210331	66.34	67.56	64.9002	66.26	1234023	66.26	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210331	9.64	9.64	9.64	9.64	700	9.64
OSTRU.US	Oyster Enterprises Acquisition Corp	20210331	9.9	9.9	9.811	9.89	16300	9.89	down	down	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20210331	0.46	0.5	0.46	0.5	100300	0.5	up	up	correct
OSUR.US	OraSure Technologies Inc	20210331	11.25	11.95	11.25	11.67	1566641	11.67	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20210331	10.31	10.75	10.12	10.65	221900	10.65	up	up	correct
OTEL.US	Otelco Inc	20210331	11.73	11.74	11.72	11.74	12058	11.74	up	down	incorrect
OTEX.US	Open Text Corporation	20210331	47.86	48.16	47.5	47.71	344253	47.0936	down	down	correct
OTIC.US	Otonomy Inc	20210331	2.52	2.6	2.5	2.55	1925400	2.55	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20210331	2.17	2.28	2.17	2.25	1186900	2.25	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210331	1.02	1.02	0.97	1.01	7040	1.01	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210331	10.14	10.18	9.91	10.07	484400	10.07	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210331	1.65	1.69	1.56	1.56	158795	1.56	down	down	correct
OTRA.US	OTR Acquisition Corp	20210331	10.029	10.029	9.96	9.96	1100	9.96	down	up	incorrect
OTRAU.US	OTR Acquisition Corp	20210331	10.414	10.414	10.414	10.414	1500	10.414
OTRAW.US	OTR Acquisition Corp	20210331	0.669	0.669	0.5001	0.61	10713	0.61	down	down	correct
OTRK.US	Ontrak Inc	20210331	30.42	32.8199	30.42	32.56	366870	32.56	up	up	correct
OTRKP.US	Ontrak Inc	20210331	24.265	24.437	23.965	24.15	22400	22.1434	down	down	correct
OTTR.US	Otter Tail Corporation	20210331	46	46.635	45.915	46.17	186062	45.1904	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210331	26.24	27.325	24.28	24.28	21776	23.674	down	down	correct
OVID.US	Ovid Therapeutics Inc	20210331	3.81	4.08	3.81	4.02	862600	4.02	up	up	correct
OVLY.US	Oak Valley Bancorp	20210331	17.88	18.14	17.07	17.15	17288	17.0081	down	down	correct
OWSCX.US	OWSCX	20210331	20.77	20.77	20.77	20.77	0	20.4794
OXBR.US	Oxbridge Re Holdings Limited	20210331	2.49	2.7	2.49	2.53	422166	2.53	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210331	0.2	0.224	0.1926	0.1937	8621	0.1937	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210331	6.31	6.34	6.28	6.3	709037	5.7959	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210331	25.15	25.15	25.055	25.12	23700	24.1886	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20210331	25.18	25.3014	25.18	25.2263	3142	23.9945	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20210331	24.45	24.45	24.31	24.4	6900	23.2902	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210331	4.68	4.705	4.61	4.64	163537	4.3324	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20210331	25.11	25.27	25.11	25.27	800	24.1351	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210331	18.41	18.78	17.55	18.28	61400	18.28	down	down	correct
OZK.US	Bank OZK	20210331	41.2	41.35	40.75	40.85	768475	40.0075	down	down	correct
OZON.US	Ozon Holdings PLC	20210331	53.8	57.63	53.78	56.07	1100200	56.07	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210331	8.92	9.22	8.823	9.1	7091547	8.6183	up	up	correct
PAAS.US	Pan American Silver Corp	20210331	29.51	30.45	29.155	30.03	2103171	29.7345	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20210331	30.63	34.03	30.44	33.31	5884935	33.31	up	up	correct
PACW.US	PacWest Bancorp	20210331	39.04	39.5	38.01	38.15	1254147	37.5167	down	down	correct
PACX.US	Pioneer Merger Corp	20210331	9.8	9.8	9.72	9.72	94100	9.72	down	down	correct
PACXU.US	Pioneer Merger Corp	20210331	10	10.05	9.92	9.99	28100	9.99	down	up	incorrect
PACXW.US	Pioneer Merger Corp	20210331	0.855	0.955	0.855	0.9328	44683	0.9328	up	up	correct
PAE.US	PAE Incorporated	20210331	9.01	9.06	8.82	9.02	613700	9.02	up	up	correct
PAEWW.US	PAE Incorporated	20210331	2.2	2.44	2.2	2.44	243	2.44	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20210331	9.06	9.47	8.98	9.4	4216089	8.9274	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20210331	24.72	25.2	24.24	24.4	139432	24.0427	down	down	correct
PAIC.US	Petra Acquisition Inc	20210331	9.96	9.99	9.94	9.99	4700	9.99	up	up	correct
PAICU.US	Petra Acquisition Inc	20210331	10.32	10.32	10.32	10.32	0	10.32
PAICW.US	Petra Acquisition Inc	20210331	0.51	0.55	0.51	0.52	6163	0.52	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210331	3.15	3.51	3.14	3.4	10000	3.4	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210331	10.19	10.73	10.19	10.45	461748	10.45	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210331	3.09	3.19	3.07	3.16	57183	3.0839	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210331	321.25	325.43	319.36	322.06	1221241	322.06	up	up	correct
PAQC.US	Provident Acquisition Corp	20210331	9.79	9.79	9.73	9.77	41400	9.77	down	up	incorrect
PAQCU.US	Provident Acquisition Corp	20210331	10.13	10.2	10.13	10.16	24500	10.16	up	up	correct
PAQCW.US	Provident Acquisition Corp	20210331	0.8213	0.88	0.7701	0.805	75841	0.805	down	up	incorrect
PASG.US	Passage Bio Inc	20210331	16.87	17.755	16.82	17.48	240800	17.48	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210331	11.03	11.11	10.7886	11.01	2304	8.2013	down	down	correct
PATK.US	Patrick Industries Inc	20210331	85.91	87.2	84.22	85	174360	84.4432	down	down	correct
PAVM.US	PAVmed Inc	20210331	4.56	4.83	4.44	4.44	5347200	4.44	down	down	correct
PAVMW.US	PAVmed Inc	20210331	1.42	1.42	1.42	1.42	200	1.42
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210331	2.813	3.15	2.8	2.83	12574	2.83	up	up	correct
PAX.US	Patria Investments Limited	20210331	17.13	17.73	17.01	17.42	356100	16.6866	up	up	correct
PAYA.US	Paya Holdings Inc	20210331	11.08	11.28	10.93	10.96	829400	10.96	down	down	correct
PAYS.US	PaySign Inc	20210331	4.18	4.39	4.18	4.37	230200	4.37	up	up	correct
PAYX.US	Paychex Inc	20210331	99.23	99.82	97.84	98.02	2176079	96.2924	down	down	correct
PBCT.US	People's United Financial Inc	20210331	17.71	18	17.59	17.9	6843507	17.3384	up	up	correct
PBCTP.US	People's United Financial Inc	20210331	27.67	27.73	27.4429	27.71	13605	26.697	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20210331	11.695	12.03	11.535	11.65	40100	11.65	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20210331	14.21	14.65	14.21	14.65	10246	14.4575	up	up	correct
PBIP.US	Prudential Bancorp Inc	20210331	14.9	15.5	14.3	14.76	35480	14.5453	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20210331	4.035	4.059	3.8	3.95	90100	3.95	down	down	correct
PBPB.US	Potbelly Corporation	20210331	5.58	6.05	5.56	5.91	485712	5.91	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210331	2.93	3.037	2.87	3.02	57200	3.02	up	up	correct
PBYI.US	Puma Biotechnology Inc	20210331	9.37	10	9.37	9.72	401200	9.72	up	up	correct
PCAR.US	PACCAR Inc	20210331	94.05	94.35	92.48	92.92	2380413	90.3069	down	up	incorrect
PCB.US	PCB Bancorp	20210331	15.35	15.46	14.9752	15	258826	14.7359	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20210331	52.68	53.48	52.41	52.92	486612	48.2472	up	down	incorrect
PCOM.US	Points International Ltd	20210331	14.89	15.25	14.76	15.22	18000	15.22	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210331	71.12	72.99	69.72	70.09	400771	70.09	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20210331	10.97	11.03	10.895	10.9	13100	10.9	down	down	correct
PCSB.US	PCSB Financial Corporation	20210331	17.45	17.45	16.57	16.61	94840	16.4479	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20210331	23.96	26.5	23.76	25.5	1226570	25.5	up	up	correct
PCTI.US	PCTEL Inc	20210331	7.46	7.56	6.92	6.95	193753	6.7762	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20210331	35	35	34.01	34.01	200	34.01	down	up	incorrect
PCTTW.US	PureCycle Technologies Inc	20210331	12.93	14.12	12.54	13.92	25252	13.92	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210331	173.17	182.84	172.82	179.83	450144	179.83	up	up	correct
PCVX.US	Vaxcyte Inc	20210331	18.6	20	17.72	19.75	685200	19.75	up	up	correct
PCYG.US	Park City Group Inc	20210331	6.061	6.23	5.96	6.11	42913	6.11	up	up	correct
PCYO.US	Pure Cycle Corporation	20210331	13.05	13.55	12.89	13.42	91663	13.42	up	up	correct
PDCE.US	PDC Energy Inc	20210331	34.09	35.09	33.85	34.4	1018040	33.7721	up	up	correct
PDCO.US	Patterson Companies Inc	20210331	32.47	33	31.87	31.95	1252659	31.1713	down	down	correct
PDD.US	Pinduoduo Inc	20210331	134.7	136.58	132.38	133.88	5708200	133.88	down	down	correct
PDEX.US	Pro	20210331	26.43	27.22	25.76	26.95	19400	26.95	up	up	correct
PDFS.US	PDF Solutions Inc	20210331	17.37	17.84	17.37	17.78	223470	17.78	up	up	correct
PDLB.US	PDL Community Bancorp	20210331	11.15	11.24	11.09	11.11	10200	11.11	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20210331	4.37	4.58	4.321	4.55	220700	4.55	up	up	correct
PDSKX.US	PDSKX	20210331	26.25	26.25	26.25	26.25	0	25.8473
PDSRX.US	PDSRX	20210331	26.2	26.2	26.2	26.2	0	25.8353
PDSYX.US	PDSYX	20210331	26.35	26.35	26.35	26.35	0	25.9456
PEBK.US	Peoples Bancorp of North Carolina Inc	20210331	24.765	24.84	23.63	23.64	13241	23.2075	down	down	correct
PEBO.US	Peoples Bancorp Inc	20210331	33.42	33.63	32.95	33.17	159631	32.0586	down	down	correct
PEGA.US	Pegasystems Inc	20210331	113.89	116.22	113.76	114.34	356678	114.2588	up	up	correct
PENN.US	Penn National Gaming Inc	20210331	105.54	106.13	102.15	104.84	3042993	104.84	down	down	correct
PEP.US	PepsiCo Inc	20210331	143.32	143.33	141.17	141.45	6257943	138.532	down	down	correct
PERI.US	Perion Network Ltd	20210331	17.52	18.03	17.2	17.9	549028	17.9	up	up	correct
PESI.US	Perma	20210331	7.28	7.66	7.07	7.33	114600	7.33	up	down	incorrect
PETQ.US	PetIQ Inc	20210331	34.25	35.6	33.901	35.26	279500	35.26	up	up	correct
PETS.US	PetMed Express Inc	20210331	33.52	35.5	33.3	35.175	1466974	34.1203	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210331	10	10.5	10	10.5	1100	10.5	up	up	correct
PETZ.US	TDH Holdings Inc	20210331	2.52	2.64	2.52	2.58	54100	2.58	up	down	incorrect
PFALX.US	PFALX	20210331	9.41	9.41	9.41	9.41	0	9.2387
PFBC.US	Preferred Bank	20210331	64.7	65.47	63.085	63.68	95683	62.5797	down	down	correct
PFC.US	Premier Financial Corp	20210331	33.16	33.68	33.01	33.26	140125	32.399	up	down	incorrect
PFDRU.US	Pathfinder Acquisition Corporation	20210331	9.93	9.93	9.87	9.9	9600	9.9	down	down	correct
PFFLX.US	PFFLX	20210331	9.41	9.41	9.41	9.41	0	9.2446
PFG.US	Principal Financial Group Inc	20210331	60.03	60.8998	59.89	59.96	1686480	58.3194	down	down	correct
PFHD.US	Professional Holding Corp	20210331	18.35	18.49	17.771	18.37	27400	18.37	up	up	correct
PFIE.US	Profire Energy Inc	20210331	1.1	1.15	1.09	1.1	736400	1.1
PFIN.US	P&F Industries Inc	20210331	6.19	6.73	6.08	6.6	17700	6.6	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210331	44.1344	44.1344	41.95	42.24	22452	41.217	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210331	9.41	9.41	9.41	9.41	0	9.0411
PFLT.US	PennantPark Floating Rate Capital Ltd	20210331	11.99	12.06	11.88	11.88	167960	11.1231	down	down	correct
PFMT.US	Performant Financial Corporation	20210331	1.79	2.15	1.75	2.15	8991800	2.15	up	up	correct
PFSW.US	PFSweb Inc	20210331	6.61	6.85	6.6	6.75	74300	6.75	up	up	correct
PFX.US	Phenixfin Corporation	20210331	32.9	33.039	32.9	32.92	7401	32.92	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210331	25.054	25.23	25.054	25.23	1000	24.117	up	up	correct
PGC.US	Peapack	20210331	31.09	31.76	30.355	30.88	111397	30.7432	down	down	correct
PGEN.US	Precigen Inc	20210331	6.66	7.02	6.61	6.89	1489986	6.89	up	up	correct
PGNY.US	Progyny Inc	20210331	43.37	44.88	42.86	44.51	776400	44.51	up	up	correct
PGRW.US	Progress Acquisition Corp	20210331	9.74	9.74	9.74	9.74	0	9.74
PGRWU.US	Progress Acquisition Corp	20210331	9.86	9.93	9.85	9.85	29400	9.85	down	down	correct
PGRWW.US	Progress Acquisition Corp	20210331	0.46	0.46	0.46	0.46	4660	0.46
PHAR.US	Pharming Group NV	20210331	12.975	12.975	12.83	12.83	900	12.83	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210331	3.21	3.46	3.21	3.46	410000	3.46	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210331	36.71	38.91	35.186	37.56	103300	37.56	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210331	4.77	5.27	4.77	5.08	15441	5.08	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20210331	9.8	9.86	9.8	9.86	28400	9.86	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20210331	10.05	10.12	10.05	10.05	12200	10.05
PHICW.US	Population Health Investment Co. Inc	20210331	1.05	1.06	1.05	1.06	1800	1.06	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210331	2.75	2.79	2.653	2.68	389600	2.68	down	up	incorrect
PHIOW.US	Phio Pharmaceuticals Corp	20210331	0.3	0.3001	0.29	0.29	1932	0.29	down	down	correct
PHUN.US	Phunware Inc	20210331	1.57	1.68	1.562	1.65	3242000	1.65	up	up	correct
PHUNW.US	Phunware Inc	20210331	0.405	0.417	0.4031	0.4031	3530	0.4031	down	down	correct
PHVS.US	Pharvaris N.V	20210331	27.74	29.695	26.61	27.98	31900	27.98	up	up	correct
PI.US	Impinj Inc	20210331	55.15	57.33	55.11	56.87	113200	56.87	up	down	incorrect
PIIVX.US	PIIVX	20210331	41.13	41.13	41.13	41.13	0	41.13
PINC.US	Premier Inc	20210331	33.2069	34.42	33.2069	33.85	616272	33.3066	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210331	2.55	2.61	2.52	2.57	648300	2.57	up	up	correct
PIXY.US	ShiftPixy Inc	20210331	2.46	2.46	2.27	2.3	836000	2.3	down	down	correct
PKBK.US	Parke Bancorp Inc	20210331	20.15	20.44	19.95	19.99	32226	19.5358	down	down	correct
PKOH.US	Park	20210331	31.8	33.95	30.82	31.49	130152	31.0608	down	up	incorrect
PLAB.US	Photronics Inc	20210331	12.6	12.93	12.51	12.86	1002829	12.86	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210331	47.8	48.79	47.57	47.9	1692816	47.9	up	up	correct
PLBC.US	Plumas Bancorp	20210331	29.62	29.7808	29.09	29.25	6518	28.864	down	down	correct
PLBY.US	PLBY Group Inc	20210331	17.99	19.75	17.7	19.59	816000	19.59	up	up	correct
PLCE.US	The Children's Place Inc	20210331	68.27	70.07	67.01	69.7	508747	69.7	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210331	1.03	1.05	0.996	1.05	539300	1.05	up	up	correct
PLL.US	Piedmont Lithium Inc	20210331	65	71.28	64.26	69.49	1200600	69.49	up	down	incorrect
PLMIU.US	Plum Acquisition Corp. I	20210331	9.98	9.99	9.9	9.95	443100	9.95	down	down	correct
PLMR.US	Palomar Holdings Inc	20210331	65.3	68	65.3	67.04	444300	67.04	up	up	correct
PLPC.US	Preformed Line Products Company	20210331	69.298	69.56	68.025	68.75	21700	68.1382	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210331	37.05	40	37.05	39.33	94040	39.33	up	up	correct
PLSE.US	Pulse Biosciences Inc	20210331	22.82	24.03	22.226	23.68	230400	23.68	up	up	correct
PLTK.US	Playtika Holding Corp	20210331	27	27.92	26.945	27.21	1346700	27.21	up	up	correct
PLUG.US	Plug Power Inc	20210331	36.32	36.4	34.36	35.84	40440600	35.84	down	down	correct
PLUS.US	ePlus inc	20210331	99	100.545	97.31	99.64	97119	49.82	up	up	correct
PLXP.US	PLx Pharma Inc	20210331	8.61	9.04	8.57	9.03	96585	9.03	up	up	correct
PLXS.US	Plexus Corp	20210331	89.93	93.73	89.93	91.84	214340	91.84	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210331	7.19	7.435	7.18	7.3	1598600	7.3	up	down	incorrect
PMAAX.US	PMAAX	20210331	11.56	11.56	11.56	11.56	0	11.4358
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210331	0.0173	0.018	0.017	0.0171	1537	25.6513	down	down	correct
PMD.US	Psychemedics Corporation	20210331	6.27	6.38	6.1	6.2	44242	6.1563	down	up	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20210331	1.04	1.08	1.04	1.04	381900	1.04
PMFLX.US	PMFLX	20210331	11.56	11.56	11.56	11.56	0	11.405
PMGMU.US	Priveterra Acquisition Corp	20210331	9.94	9.94	9.94	9.94	9900	9.94
PMIFX.US	PMIFX	20210331	9.85	9.85	9.85	9.85	0	9.277
PMTS.US	CPI Card Group Inc. Common Stock	20210331	14.9	15.39	13.99	13.99	26100	13.99	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210331	30.81	33.58	30.41	32.89	246700	32.89	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20210331	9.92	10.48	9.92	10.48	1700	10.48	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20210331	89.26	90.04	88.42	88.66	402677	88.1463	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20210331	27.5	27.62	27.25	27.62	38400	26.4085	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20210331	5.58	5.73	5.55	5.65	407774	5.3573	up	up	correct
PNNTG.US	PNNTG	20210331	25.65	25.74	25.65	25.69	1500	24.6652	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20210331	50.2	52.39	49.8	52.39	2400	52.39	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210331	10.33	10.6873	10.33	10.51	5226	10.51	up	up	correct
PNTG.US	The Pennant Group Inc	20210331	44.32	46.52	44.32	45.8	291000	45.8	up	up	correct
POAI.US	Predictive Oncology Inc	20210331	1.15	1.21	1.15	1.21	1214696	1.21	up	up	correct
PODD.US	Insulet Corporation	20210331	263	265.81	258.65	260.92	628745	260.92	down	down	correct
POLA.US	Polar Power Inc	20210331	12.83	14.32	12.81	13.89	2244500	13.89	up	up	correct
POOL.US	Pool Corporation	20210331	343.48	349.01	343.48	345.24	199351	343.507	up	up	correct
POPM.US	PopMail.com Inc	20210331	0.001	0.001	0.001	0.001	0	0.001
POSH.US	Poshmark Inc	20210331	39.43	41.41	39.223	40.6	467400	40.6	up	up	correct
POW.US	Powered Brands	20210331	9.74	9.74	9.7	9.725	900	9.725	down	down	correct
POWI.US	Power Integrations Inc	20210331	80.29	82.25	79.41	81.48	324445	81.1345	up	up	correct
POWL.US	Powell Industries Inc	20210331	32.8	34.47	32.8	33.87	135260	32.9873	up	up	correct
POWRU.US	Powered Brands	20210331	9.976	9.985	9.84	9.918	6800	9.918	down	down	correct
POWRW.US	Powered Brands	20210331	0.83	0.9	0.72	0.75	21278	0.75	down	up	incorrect
POWW.US	AMMO Inc	20210331	5.81	6.07	5.75	5.92	2042900	5.92	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20210331	44.21	44.61	43.35	43.44	606391	42.4298	down	down	correct
PPBT.US	Purple Biotech Ltd	20210331	4.11	4.28	4.08	4.13	579800	4.13	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20210331	24.33	24.39	23.78	23.79	399500	23.79	down	down	correct
PPD.US	PPD Inc	20210331	37.99	38.93	37.81	37.84	1000000	37.84	down	down	correct
PPGH.US	Poema Global Holdings Corp	20210331	9.76	9.8	9.75	9.78	47443	9.78	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210331	10	10.02	10	10.02	17200	10.02	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210331	0.55	0.58	0.54	0.5501	62994	0.5501	up	up	correct
PPIH.US	Perma	20210331	6.19	6.3	6	6.08	104000	6.08	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20210331	4.89	5.23	4.71	4.85	265948	4.7295	down	down	correct
PPTA.US	Midas Gold Corp.	20210331	6.12	6.15	6.05	6.07	83100	6.07	down	down	correct
PRAA.US	PRA Group Inc	20210331	37.34	38.11	36.65	37.07	419573	37.07	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20210331	29.83	33.1	29.75	32.76	81400	32.76	up	down	incorrect
PRCH.US	Porch Group Inc	20210331	17	18.36	16.52	17.7	1562800	17.7	up	up	correct
PRDEX.US	PREDEX Funds	20210331	25.44	25.44	25.44	25.44	0	24.9022
PRDO.US	Perdoceo Education Corporation	20210331	12.09	12.19	11.87	11.96	546100	11.96	down	down	correct
PRFT.US	Perficient Inc	20210331	58.33	59.455	58	58.72	268185	58.72	up	up	correct
PRFX.US	PainReform Ltd	20210331	4.4	4.69	4.22	4.42	63800	4.42	up	up	correct
PRGS.US	Progress Software Corporation	20210331	43.47	44.69	43.47	44.06	300828	43.5714	up	up	correct
PRIM.US	Primoris Services Corporation	20210331	33.37	33.71	32.32	33.13	1005559	32.9014	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210331	40.79	40.79	40.79	40.79	0	40.79
PRLD.US	Prelude Therapeutics Incorporated	20210331	39.88	43.64	39.55	43.33	163900	43.33	up	up	correct
PRLVX.US	PRLVX	20210331	40.47	40.47	40.47	40.47	0	40.47
PROC.US	Procaps Group S.A. Ordinary Shares	20210331	10.04	10.05	10.02	10.05	5041700	10.05	up	up	correct
PROF.US	Profound Medical Corp	20210331	19.46	20.48	19.39	20.14	166100	20.14	up	up	correct
PROG.US	Progenity Inc	20210331	4.71	4.88	4.55	4.76	214700	4.76	up	up	correct
PROV.US	Provident Financial Holdings Inc	20210331	16.96	17.2	16.85	16.9	36414	16.4905	down	down	correct
PRPH.US	ProPhase Labs Inc	20210331	7.27	7.88	6.65	7.395	7501119	7.0467	up	up	correct
PRPL.US	Purple Innovation Inc	20210331	30.25	31.89	30.1	31.65	541600	31.65	up	up	correct
PRPO.US	Precipio Inc	20210331	2.32	2.41	2.3	2.31	239400	2.31	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210331	6.59	7.08	6.48	6.61	4240000	6.61	up	up	correct
PRSR.US	Prospector Capital Corp	20210331	9.75	9.75	9.669	9.73	17000	9.73	down	down	correct
PRSRU.US	Prospector Capital Corp	20210331	10.11	10.11	10.03	10.07	10900	10.07	down	down	correct
PRSRW.US	Prospector Capital Corp	20210331	1.15	1.15	0.99	1.01	33518	1.01	down	down	correct
PRTA.US	Prothena Corporation plc	20210331	22.43	25.33	22.43	25.12	1007821	25.12	up	up	correct
PRTC.US	PureTech Health plc	20210331	57.28	59.13	57.28	59.13	600	59.13	up	up	correct
PRTG.US	Portage Biotech Inc	20210331	28.5	28.5	27.078	27.97	4900	27.97	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20210331	7.26	7.426	6.8	6.94	56100	6.94	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210331	6.85	7.1	6.75	7.06	218800	7.06	up	up	correct
PRTS.US	CarParts.com Inc	20210331	13.91	14.81	13.88	14.28	1831500	14.28	up	up	correct
PRVB.US	Provention Bio Inc	20210331	10.42	10.69	10.13	10.495	1561400	10.495	up	down	incorrect
PSAGU.US	Property Solutions Acquisition Corp. II	20210331	9.81	9.94	9.8	9.83	64000	9.83	up	up	correct
PSEC.US	Prospect Capital Corporation	20210331	7.75	7.81	7.66	7.67	2073725	7.192	down	down	correct
PSHG.US	Performance Shipping Inc	20210331	5.54	5.63	5.47	5.57	28200	5.57	up	up	correct
PSMT.US	PriceSmart Inc	20210331	95.96	98.3099	95.96	96.75	113361	96.351	up	down	incorrect
PSNL.US	Personalis Inc	20210331	23.26	25.86	22.785	24.61	2324900	24.61	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20210331	18.61	18.61	18.61	18.61	0	18.2127
PSTI.US	Pluristem Therapeutics Inc	20210331	4.58	4.9	4.53	4.77	253200	4.77	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210331	2.36	2.45	2.3	2.4	234400	2.4	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210331	9.055	9.68	8.95	9.55	178721	9.55	up	up	correct
PT.US	Pintec Technology Holdings Limited	20210331	1.13	1.16	1.1	1.1	307600	1.1	down	down	correct
PTC.US	PTC Inc	20210331	133.33	139.84	133.33	137.65	923470	137.65	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210331	46.97	47.9775	46.64	47.35	1122987	47.35	up	down	incorrect
PTDEX.US	PREDEX	20210331	25.57	25.57	25.57	25.57	0	25.0612
PTE.US	PolarityTE Inc	20210331	1.17	1.18	1.1	1.11	2778739	1.11	down	up	incorrect
PTEN.US	Patterson	20210331	7.14	7.295	6.94	7.13	2455270	7.0756	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20210331	25.52	26.62	25.41	25.9	302300	25.9	up	up	correct
PTIC.US	PropTech Investment Corporation II	20210331	9.895	9.92	9.79	9.79	9900	9.79	down	down	correct
PTICU.US	PropTech Investment Corporation II	20210331	10.1	10.1	10.025	10.025	500	10.025	down	up	incorrect
PTICW.US	PropTech Investment Corporation II	20210331	0.85	0.86	0.84	0.84	5600	0.84	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210331	5.82	5.82	5.82	5.82	128	5.82
PTMN.US	Portman Ridge Finance Corporation	20210331	21.6	21.7	21.3	21.6	41560	20.0754
PTNR.US	Partner Communications Company Ltd	20210331	4.77	4.77	4.77	4.77	800	4.77
PTOCU.US	Pine Technology Acquisition Corp	20210331	9.81	9.95	9.81	9.925	29700	9.925	up	up	correct
PTON.US	Peloton Interactive Inc	20210331	109	114.5	108.25	112.44	6933700	112.44	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210331	3.51	3.83	3.51	3.73	16000	3.73	up	down	incorrect
PTRA.US	Proterra Inc	20210331	17	18.23	16.46	17.88	1447781	17.88	up	up	correct
PTRAW.US	Proterra Inc	20210331	5	5.88	5	5.72	460800	5.72	up	up	correct
PTRS.US	Partners Bancorp	20210331	7.44	7.44	7.31	7.31	19504	7.2448	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20210331	60.84	62.2	60.84	61.7	5643	30.85	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20210331	13.69	13.96	13.63	13.74	248600	13.4515	up	up	correct
PUBM.US	PubMatic Inc	20210331	50	52.02	48.4901	49.32	476804	49.32	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20210331	9.64	9.65	9.6	9.64	117300	9.64
PUCKU.US	Goal Acquisitions Corp	20210331	9.97	10.05	9.97	10.01	205900	10.01	up	up	correct
PUCKW.US	Goal Acquisitions Corp	20210331	0.43	0.49	0.4199	0.44	601126	0.44	up	up	correct
PULM.US	Pulmatrix Inc	20210331	1.28	1.36	1.27	1.33	556900	1.33	up	down	incorrect
PUYI.US	Puyi Inc	20210331	5.01	5.06	4.71	4.75	107600	4.75	down	down	correct
PVAC.US	Penn Virginia Corporation	20210331	13.5	13.68	13.13	13.4	354600	13.4	down	down	correct
PVBC.US	Provident Bancorp Inc	20210331	14.21	14.56	14.21	14.4	86239	14.3016	up	down	incorrect
PWDEX.US	PREDEX	20210331	25.57	25.57	25.57	25.57	0	25.0612
PWFL.US	PowerFleet Inc	20210331	8.25	8.36	8.11	8.22	164649	8.22	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210331	25.5	25.85	24.03	24.09	37853	23.1697	down	up	incorrect
PWP.US	Perella Weinberg Partners	20210331	11.17	11.325	11.11	11.18	138100	11.0602	up	up	correct
PXLW.US	Pixelworks Inc	20210331	3.19	3.35	3.19	3.31	598600	3.31	up	up	correct
PXS.US	Pyxis Tankers Inc	20210331	1.03	1.11	1	1.03	2466000	1.03
PXSAP.US	Pyxis Tankers Inc	20210331	19.54	19.54	19.54	19.54	0	18.2576
PXSAW.US	Pyxis Tankers Inc	20210331	0.7	0.8	0.54	0.645	427021	0.645	down	down	correct
PYPD.US	PolyPid Ltd	20210331	9.2	9.21	8.75	9.16	24600	9.16	down	down	correct
PYPL.US	PayPal Holdings Inc	20210331	238.11	245.23	237.27	242.84	7633400	242.84	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210331	6.47	6.87	6.47	6.77	95100	6.77	up	up	correct
PZZA.US	Papa John's International Inc	20210331	86.71	89.84	86.71	88.64	604434	87.9596	up	up	correct
QADA.US	QAD Inc	20210331	65.25	66.76	65.25	66.58	48058	66.4593	up	up	correct
QADB.US	QAD Inc	20210331	44	44	43.25	43.25	1225	43.1681	down	down	correct
QCOM.US	QUALCOMM Incorporated	20210331	130.96	133.52	130.57	132.59	8361293	130.8108	up	up	correct
QCRH.US	QCR Holdings Inc	20210331	47.28	47.895	46.48	47.22	68314	47.0551	down	down	correct
QDEL.US	Quidel Corporation	20210331	127.7	130.5844	125.48	127.93	608842	127.93	up	up	correct
QFIN.US	360 DigiTech Inc	20210331	26.23	26.4	24.66	26.01	1900139	25.6589	down	down	correct
QH.US	Quhuo Limited	20210331	6.26	6.3	6.03	6.19	51200	6.19	down	up	incorrect
QIWI.US	QIWI plc	20210331	10.49	10.67	10.45	10.65	440409	9.4624	up	up	correct
QK.US	Q&K International Group Limited	20210331	2.651	2.71	2.54	2.6	11700	2.6	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20210331	2.6	2.84	2.6	2.7	1068200	2.7	up	up	correct
QLI.US	Qilian International Holding Group Limited	20210331	4.7	4.9	4.61	4.655	32400	4.655	down	down	correct
QLYS.US	Qualys Inc	20210331	104.66	105.94	104.1	104.78	335873	104.78	up	down	incorrect
QMCO.US	Quantum Corporation	20210331	8.02	8.4	7.84	8.33	665400	8.33	up	up	correct
QNST.US	QuinStreet Inc	20210331	20.28	20.82	20.21	20.3	520402	20.3	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210331	27.04	27.47	27.04	27.18	127526	25.9831	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20210331	3.98	4.03	3.87	3.9	93500	3.9	down	down	correct
QRTEA.US	Qurate Retail Inc	20210331	12.05	12.33	11.73	11.76	4825611	10.337	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20210331	12.47	15.7669	11.98	13.6	122202	12.0478	up	up	correct
QRTEP.US	Qurate Retail Inc	20210331	101.7	101.76	101.51	101.65	41300	96.1138	down	up	incorrect
QRVO.US	Qorvo Inc	20210331	179.88	185.5	179.36	182.7	1109209	182.7	up	down	incorrect
QS.US	WT	20210331	45.09	45.8794	44.14	44.75	10263211	44.75	down	down	correct
QTNT.US	Quotient Limited	20210331	3.61	3.77	3.6	3.68	388300	3.68	up	up	correct
QTRX.US	Quanterix Corporation	20210331	56.91	61.29	56.15	58.47	520400	58.47	up	down	incorrect
QTT.US	Qutoutiao Inc	20210331	2.3573	2.425	2.26	2.29	3182221	22.9	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210331	7	7.19	6.93	7	50900	7
QUIK.US	QuickLogic Corporation	20210331	6.53	7.15	6.27	6.92	118400	6.92	up	up	correct
QUMU.US	Qumu Corporation	20210331	6.66	6.98	6.66	6.76	46000	6.76	up	up	correct
QURE.US	uniQure N.V	20210331	33.02	34.49	33.02	33.69	405926	33.69	up	down	incorrect
RACB.US	Research Alliance Corp. II	20210331	10.38	10.38	10.25	10.25	2700	10.25	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20210331	11.65	12.14	11.62	12.01	473800	12.01	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20210331	14.45	14.99	14.416	14.7	790700	14.7	up	up	correct
RAIL.US	FreightCar America Inc	20210331	5.23	6.96	4.98	6.595	31039910	6.595	up	up	correct
RAND.US	Rand Capital Corporation	20210331	18.5	18.5	18.01	18.01	2217	17.809	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20210331	22.14	22.55	21.52	22.2	218400	22.2	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20210331	112.55	116.69	110.82	113.86	764436	113.86	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20210331	1.48	1.48	1.39	1.42	99800	1.42	down	up	incorrect
RAVN.US	Raven Industries Inc	20210331	37.48	38.56	37.28	38.33	451705	38.33	up	up	correct
RBB.US	RBB Bancorp	20210331	20.61	20.79	20.205	20.27	51861	19.941	down	down	correct
RBBN.US	Ribbon Communications Inc	20210331	8.29	8.36	8.1	8.21	686215	8.21	down	down	correct
RBCAA.US	Republic Bancorp Inc	20210331	45.09	45.19	44.05	44.29	45368	43.4831	down	down	correct
RBCN.US	Rubicon Technology Inc	20210331	10.27	10.45	10.27	10.32	10800	10.32	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210331	10.35	10.35	10.35	10.35	1800	10.35
RBNC.US	Reliant Bancorp Inc	20210331	30.01	30.6765	28.3701	28.72	200400	28.3788	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210331	3.6	4.78	3.01	4.66	56197	4.66	up	down	incorrect
RCEL.US	AVITA Medical Inc	20210331	19.31	19.93	19.31	19.82	84441	19.82	up	up	correct
RCHG.US	Recharge Acquisition Corp	20210331	9.76	9.81	9.76	9.79	12200	9.79	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210331	10.1	10.12	10.08	10.12	1800	10.12	up	up	correct
RCHGW.US	Recharge Acquisition Corp	20210331	0.7798	0.78	0.6199	0.7722	64226	0.7722	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210331	10.77	10.77	10.77	10.77	0	10.2566
RCICX.US	Resource Credit Income Fund Class C	20210331	10.9	10.9	10.9	10.9	0	10.4415
RCII.US	Rent	20210331	57.96	58.7	57.16	57.66	464230	56.3459	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210331	10.79	10.79	10.79	10.79	0	10.2767
RCILX.US	RCILX	20210331	10.77	10.77	10.77	10.77	0	10.2844
RCIWX.US	Resource Credit Income Fund Class W Shar	20210331	10.77	10.77	10.77	10.77	0	10.2844
RCKT.US	Rocket Pharmaceuticals Inc	20210331	43.99	46.75	43.72	44.37	1488400	44.37	up	up	correct
RCKY.US	Rocky Brands Inc	20210331	53.73	55.235	53.33	54.06	101091	53.528	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210331	9.9	9.93	9.84	9.92	214800	9.92	up	up	correct
RCM.US	R1 RCM Inc	20210331	24.48	24.98	24.43	24.68	1138664	24.68	up	up	correct
RCMT.US	RCM Technologies Inc	20210331	3.4	3.68	3.35	3.55	533400	3.55	up	up	correct
RCON.US	Recon Technology Ltd	20210331	6.13	7.87	6	6.48	2325600	6.48	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210331	3.15	3.5	2.9	3.05	77516	7.625	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210331	9.81	9.847	9.81	9.81	43000	9.81
RDCM.US	RADCOM Ltd	20210331	9.52	9.88	9.31	9.88	15487	9.88	up	up	correct
RDFN.US	Redfin Corporation	20210331	65.39	67.61	65	66.59	1987800	66.59	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210331	7.24	7.49	7.15	7.32	157878	7.32	up	up	correct
RDI.US	Reading International Inc	20210331	5.77	5.99	5.41	5.55	178200	5.55	down	down	correct
RDIB.US	Reading International Inc	20210331	20.41	20.41	20.41	20.41	0	20.41
RDNT.US	RadNet Inc	20210331	21.76	22.29	21.545	21.75	208054	21.75	down	up	incorrect
RDUS.US	Radius Health Inc	20210331	20.39	21.33	20.39	20.86	602117	20.86	up	up	correct
RDVT.US	Red Violet Inc	20210331	18.75	18.9	18.25	18.42	25900	18.42	down	up	incorrect
RDWR.US	Radware Ltd	20210331	25.71	26.14	25.43	26.08	287752	26.08	up	up	correct
REAL.US	The RealReal Inc	20210331	21.932	22.75	21.71	22.63	2342900	22.63	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210331	1.97	1.9864	1.85	1.91	81678	1.91	down	up	incorrect
REDU.US	RISE Education Cayman Ltd	20210331	4.11	4.32	3.98	4.05	216600	4.05	down	down	correct
REE.US	REE Automotive Ltd.	20210331	10.03	10.09	9.95	10	553400	10	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210331	1.65	1.79	1.53	1.79	46400	1.79	up	up	correct
REED.US	Reed's Inc	20210331	1.13	1.21	1.09	1.17	1201700	1.17	up	up	correct
REFR.US	Research Frontiers Incorporated	20210331	2.76	2.9	2.75	2.84	245100	2.84	up	up	correct
REG.US	Regency Centers Corporation	20210331	56.58	57.2	56.19	56.71	1646040	55.2391	up	up	correct
REGI.US	Renewable Energy Group Inc	20210331	67.07	68.4621	65.06	66.04	1619006	66.04	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210331	472.64	475.7	470.67	473.14	767654	473.14	up	up	correct
REKR.US	Rekor Systems Inc	20210331	19.9	20.65	19.47	19.99	1239900	19.99	up	up	correct
RELI.US	Reliance Global Group Inc	20210331	4.28	4.57	4.28	4.36	59798	4.36	up	up	correct
RELIW.US	Reliance Global Group Inc	20210331	0.91	0.92	0.9018	0.9018	923	0.9018	down	down	correct
RELL.US	Richardson Electronics Ltd	20210331	6.41	6.6341	6.29	6.37	13238	6.2391	down	down	correct
REPH.US	Recro Pharma Inc	20210331	2.54	2.81	2.54	2.79	299100	2.79	up	up	correct
REPL.US	Replimune Group Inc	20210331	31.5	32.403	30.35	30.51	588000	30.51	down	down	correct
RESN.US	Resonant Inc	20210331	4.06	4.32	4.06	4.24	884500	4.24	up	down	incorrect
RETA.US	Reata Pharmaceuticals Inc	20210331	97.44	100.66	95.87	99.7	300300	99.7	up	down	incorrect
RETO.US	ReTo Eco	20210331	1.44	1.49	1.44	1.45	101000	1.45	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20210331	10.05	10.06	10.04	10.054	15800	10.054	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20210331	30.51	30.55	29.7	29.78	570400	29.1059	down	down	correct
RFIL.US	RF Industries Ltd	20210331	6.15	6.23	6.01	6.06	76000	6.06	down	down	correct
RGCO.US	RGC Resources Inc	20210331	22.3925	22.4199	22.11	22.18	19774	21.6553	down	down	correct
RGEN.US	Repligen Corporation	20210331	189.51	197.77	188	194.41	647770	194.41	up	up	correct
RGLD.US	Royal Gold Inc	20210331	105.98	108.24	105.61	107.62	668307	107.0046	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210331	1.63	1.63	1.51	1.56	808400	1.56	down	down	correct
RGNX.US	REGENXBIO Inc	20210331	33.88	35.04	33.34	34.11	474000	34.11	up	up	correct
RGP.US	Resources Connection Inc	20210331	13.56	13.67	13.36	13.54	209600	13.1906	down	down	correct
RIBT.US	RiceBran Technologies	20210331	1	1.01	0.97	0.99	159483	0.99	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210331	63.83	65.09	62.77	63.59	112291	63.4772	down	down	correct
RIDE.US	Lordstown Motors Corp	20210331	11.74	12.16	11.5	11.77	6157700	11.77	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20210331	3.4	3.48	3.37	3.42	2070300	3.42	up	up	correct
RILY.US	B. Riley Financial Inc	20210331	56.28	57.675	56.27	56.38	260114	54.9192	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210331	25.05	25.14	24.98	25.05	156100	24.2659
RILYM.US	RILYM	20210331	25.911	26.237	25.911	26	11100	24.8172	up	up	correct
RILYN.US	B. Riley Financial Inc	20210331	26.15	26.28	26.01	26.26	20500	25.0613	up	up	correct
RILYP.US	B. Riley Financial Inc	20210331	26.8	26.8	26.57	26.57	1200	25.323	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210331	25.46	25.85	25.31	25.85	153700	24.7223	up	up	correct
RIOT.US	Riot Blockchain Inc	20210331	50.73	54.58	49.41	53.27	21061700	53.27	up	up	correct
RIVE.US	Riverview Financial Corporation	20210331	10.53	10.6	10.45	10.45	3100	10.45	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20210331	3.35	3.47	2.72	2.755	76745100	2.755	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20210331	35.53	35.97	33.745	34.57	745800	34.57	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210331	35	35.39	33.88	35.21	71991	35.21	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210331	13.83	13.83	13.4	13.56	14300	12.9144	down	down	correct
RMBL.US	RumbleON Inc	20210331	42.41	45.523	42.1	43.85	74900	43.85	up	up	correct
RMBS.US	Rambus Inc	20210331	19.31	19.604	19.21	19.44	661682	19.44	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210331	5.29	5.39	5.27	5.27	5039	5.27	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20210331	9.8	9.8	9.8	9.8	0	9.8
RMGCU.US	RMG Acquisition Corp. III	20210331	9.916	9.95	9.9	9.95	223600	9.95	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20210331	1.4	1.4	1.4	1.4	80	1.4
RMNI.US	Rimini Street Inc	20210331	8.08	9.08	8.06	8.97	801100	8.97	up	up	correct
RMR.US	The RMR Group Inc	20210331	39.8	40.98	39.5	40.81	81799	33.9091	up	down	incorrect
RMRM.US	RMR Mortgage Trust	20210331	12.19	12.31	12	12	33300	11.544	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20210331	1.13	1.22	1.11	1.16	1834100	1.16	up	up	correct
RNA.US	Avidity Biosciences Inc	20210331	20.2	22.01	20.2	21.81	348220	21.81	up	up	correct
RNDB.US	Randolph Bancorp Inc	20210331	19.7	20	19.59	20	1468	19.8851	up	up	correct
RNLX.US	Renalytix Plc	20210331	25.79	26.334	25.01	25.66	62100	25.66	down	down	correct
RNST.US	Renasant Corporation	20210331	41.52	42.52	41.08	41.38	275994	40.6429	down	down	correct
RNW.US	Renew Energy Global PLC	20210331	9.9	10.03	9.9	10.02	706500	10.02	up	up	correct
RNWK.US	RealNetworks Inc	20210331	4.22	4.48	4.21	4.25	305900	4.25	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210331	1.5	1.6	1.4	1.44	65400	1.44	down	up	incorrect
ROAD.US	Construction Partners Inc	20210331	30.22	30.84	29.58	29.88	533800	29.88	down	down	correct
ROCC.US	Ranger Oil Corporation	20210331	9.91	9.95	9.83	9.91	42000	9.91
ROCK.US	Gibraltar Industries Inc	20210331	90.3	93.34	90.21	91.51	268600	91.51	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20210331	9.9	9.9	9.72	9.9	51203	9.9
ROCRU.US	Roth CH Acquisition III Co	20210331	9.9	10	9.9	10	45000	10	up	down	incorrect
ROCRW.US	Roth CH Acquisition III Co	20210331	0.73	0.97	0.72	0.8001	19484	0.8001	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20210331	16.22	16.24	15.85	15.87	1580507	15.5292	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20210331	9.81	9.84	9.78	9.78	31100	9.78	down	down	correct
ROKU.US	Roku Inc	20210331	316	329	314.01	325.77	3575600	325.77	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210331	192.72	198.18	191.5098	196.77	194086	196.77	up	up	correct
ROOT.US	Root Inc	20210331	12.99	13.6799	11.81	12.73	8150383	12.73	down	down	correct
ROST.US	Ross Stores Inc	20210331	119.91	122.56	119.52	119.91	1675402	119.0238
ROVR.US	Rover Group Inc	20210331	9.99	10	9.9	9.92	72132	9.92	down	down	correct
RPAY.US	Repay Holdings Corporation	20210331	22.37	23.75	22.37	23.48	549000	23.48	up	up	correct
RPD.US	Rapid7 Inc	20210331	73.72	75.36	73.72	74.61	609200	74.61	up	up	correct
RPRX.US	Royalty Pharma plc	20210331	43.67	44.56	43.505	43.62	1527632	43.0776	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210331	29.58	30.92	29.4	30.69	124000	30.69	up	up	correct
RRBI.US	Red River Bancshares Inc	20210331	56.511	56.75	55.5	56.01	8400	55.7846	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210331	38.88	40.83	38.72	39.89	449700	39.89	up	up	correct
RRR.US	Red Rock Resorts Inc	20210331	32.76	32.99	32.31	32.59	542384	30.662	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20210331	4.12	4.12	4.12	4.12	209	4.12
RSSS.US	Research Solutions Inc	20210331	2.36	2.39	2.26	2.32	35900	2.32	down	down	correct
RSVR.US	Reservoir Media Inc	20210331	9.91	9.95	9.83	9.91	42000	9.91
RSVRW.US	Reservoir Media Management Inc	20210331	1.27	1.4	1.24	1.27	71700	1.27
RTLR.US	Rattler Midstream LP	20210331	10.41	10.76	10.4	10.63	167600	9.9843	up	up	correct
RTPYU.US	Reinvent Technology Partners Y	20210331	10.005	10.05	10	10.04	35200	10.04	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20210331	25.35	28.3	25.35	26.5	1071458	26.5	up	up	correct
RUN.US	Sunrun Inc	20210331	60	62.29	58.62	60.48	6750600	60.48	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210331	50.87	51.92	49.62	49.83	341874	49.2672	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210331	45.79	45.9	44.62	45.09	21574	44.5513	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20210331	25.18	25.83	24.79	24.83	532160	24.83	down	down	correct
RVMD.US	Revolution Medicines Inc	20210331	44.29	46.34	44.037	45.88	417400	45.88	up	up	correct
RVNC.US	Revance Therapeutics Inc	20210331	28.14	28.91	27.02	27.95	436940	27.95	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210331	5.69	6.25	5.69	5.74	7300	5.74	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210331	0.52	0.52	0.4425	0.46	77800	0.46	down	down	correct
RVSB.US	Riverview Bancorp Inc	20210331	7.01	7.08	6.92	6.93	47536	6.7805	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20210331	2.34	2.45	2.28	2.42	875900	2.42	up	down	incorrect
RXDX.US	Prometheus Biosciences Inc	20210331	16.95	18.715	16.9156	18.26	130558	18.26	up	up	correct
RXRAU.US	RXR Acquisition Corp	20210331	9.93	9.95	9.82	9.85	164200	9.85	down	down	correct
RXT.US	Rackspace Technology Inc	20210331	23.51	24.27	23.41	23.78	2350331	23.78	up	up	correct
RYAAY.US	Ryanair Holdings plc	20210331	114.3	115.24	113.6	115	500897	115	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210331	20.41	21.45	20.41	21.27	412400	21.27	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20210331	28.08	28.15	27.93	28.14	38538	27.0889	up	up	correct
RZLT.US	Rezolute Inc	20210331	8	8.1736	7.05	7.06	11545	7.06	down	down	correct
SABR.US	Sabre Corporation	20210331	15.03	15.265	14.685	14.81	5141977	14.81	down	down	correct
SABRP.US	Sabre Corporation	20210331	188.64	188.64	187.71	187.71	1700	181.3784	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20210331	9.9	9.9	9.811	9.82	8300	9.82	down	down	correct
SAFM.US	Sanderson Farms Inc	20210331	156.1	157.37	153.44	155.78	197099	154.633	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20210331	85.01	85.92	84.05	84.25	79594	81.5036	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210331	73.24	76.56	73.24	74.85	406674	74.85	up	down	incorrect
SAIA.US	Saia Inc	20210331	232.45	234.56	227.37	230.58	285109	230.58	down	down	correct
SAL.US	Salisbury Bancorp Inc	20210331	46.76	47.4682	43.7442	44.41	13384	43.6038	down	down	correct
SALM.US	Salem Media Group Inc	20210331	2.95	3.05	2.92	2.94	132600	2.94	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210331	14.13	14.45	14.12	14.38	44367	13.9427	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20210331	31.64	33.6516	31.12	33.47	247097	33.47	up	up	correct
SANM.US	Sanmina Corporation	20210331	41.19	41.85	40.6386	41.38	392693	41.38	up	up	correct
SANW.US	S&W Seed Company	20210331	3.66	3.75	3.6	3.64	20100	3.64	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210331	43.91	44.81	42.7	43.43	207360	42.5509	down	up	incorrect
SATS.US	EchoStar Corporation	20210331	24.25	24.64	23.99	24	724734	24	down	down	correct
SAVA.US	Cassava Sciences Inc	20210331	45.24	47.93	44.23	44.95	1327500	44.95	down	down	correct
SBAC.US	SBA Communications Corporation	20210331	272.33	279.248	272.14	277.55	734004	276.0801	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210331	36.4	37.2	36.115	36.24	229377	35.8172	down	up	incorrect
SBEAU.US	SilverBox Engaged Merger Corp I	20210331	9.97	9.97	9.91	9.91	300	9.91	down	down	correct
SBET.US	Sharplink Gaming Ltd	20210331	3.5	3.7	3.44	3.62	107300	3.62	up	up	correct
SBFG.US	SB Financial Group Inc	20210331	18.68	18.9406	18.26	18.26	27143	17.9316	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20210331	29.79	30.23	28.9	29.26	789236	28.6495	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210331	14.97	15	14.3606	14.68	948816	12.7853	down	down	correct
SBNY.US	Signature Bank	20210331	223.62	229.575	222.99	226.1	710408	224.6312	up	up	correct
SBNYP.US	Signature Bank	20210331	25.33	25.885	25.24	25.75	301900	24.8309	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20210331	17.6	17.73	17.28	17.36	2223162	16.4137	down	down	correct
SBSI.US	Southside Bancshares Inc	20210331	39.01	39.46	38.24	38.51	175291	37.5383	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210331	5.87	5.87	5.61	5.66	38500	5.66	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20210331	40.56	44.14	40.01	43.63	170900	43.63	up	up	correct
SBUX.US	Starbucks Corporation	20210331	110.33	111.6199	109.19	109.27	6478401	107.9507	down	down	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20210331	10	10	10	10	200	10
SCHL.US	Scholastic Corporation	20210331	29.99	30.395	29.53	30.11	440313	29.7027	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20210331	42.4	42.99	41.3	41.79	428232	41.2916	down	down	correct
SCKT.US	Socket Mobile Inc	20210331	8.13	8.68	8.04	8.59	207800	8.59	up	up	correct
SCLEU.US	Broadscale Acquisition Corp	20210331	9.86	9.95	9.86	9.91	208800	9.91	up	up	correct
SCOA.US	Scion Tech Growth I	20210331	9.75	9.81	9.75	9.8	24800	9.8	up	up	correct
SCOAU.US	Scion Tech Growth I	20210331	10.06	10.06	10.04	10.05	1100	10.05	down	down	correct
SCOAW.US	Scion Tech Growth I	20210331	0.91	0.9786	0.9	0.92	15013	0.92	up	up	correct
SCOBU.US	ScION Tech Growth II	20210331	9.96	9.995	9.95	9.96	17700	9.96
SCOR.US	comScore Inc	20210331	3.6	4.31	3.49	3.66	2825500	3.66	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210331	6.48	6.83	6.42	6.65	35200	6.65	up	up	correct
SCPL.US	SciPlay Corporation	20210331	15.82	16.29	15.05	16.18	745500	16.18	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210331	8	8.74	8	8.45	34800	8.45	up	down	incorrect
SCR.US	Score Media and Gaming Inc	20210331	26.05	27.44	25.82	26.88	452964	26.88	up	up	correct
SCSC.US	ScanSource Inc	20210331	30.57	32.2	29.83	29.95	172900	29.95	down	down	correct
SCVL.US	Shoe Carnival Inc	20210331	61.7	63.035	61.53	61.88	273132	30.7437	up	up	correct
SCVX.US	UN	20210331	10.27	10.27	10.27	10.27	0	10.27
SCWX.US	SecureWorks Corp	20210331	13.45	13.63	13.26	13.38	121000	13.38	down	down	correct
SCYX.US	SCYNEXIS Inc	20210331	7.79	8	7.7001	7.94	154981	7.94	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210331	9.65	9.65	9.65	9.65	0	9.65
SDACU.US	Sustainable Development Acquisition I Corp	20210331	9.91	10	9.87	9.95	79600	9.95	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210331	0.69	0.72	0.68	0.69	15854	0.69
SDC.US	SmileDirectClub Inc	20210331	10.31	10.5	10.17	10.31	3220700	10.31
SDGR.US	Schrödinger Inc	20210331	73.25	77.29	73.23	76.29	1479400	76.29	up	up	correct
SDH.US	Global Internet of People Inc	20210331	3.78	3.93	3.61	3.62	68300	3.62	down	up	incorrect
SEAC.US	SeaChange International Inc	20210331	1.45	1.74	1.36	1.55	30691900	1.55	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210331	9.81	9.91	9.8	9.88	44821	9.88	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210331	1.2677	1.29	1.08	1.1	52835	1.0295	down	up	incorrect
SECO.US	Secoo Holding Limited	20210331	2.55	2.57	2.5	2.53	357000	2.53	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210331	277.17	292.39	276.395	287.44	874856	287.44	up	up	correct
SEED.US	Origin Agritech Limited	20210331	17.91	17.91	16.66	16.98	116300	16.98	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210331	5.03	5.38	4.63	4.99	19859500	4.99	down	down	correct
SEER.US	Seer Inc	20210331	44.38	50.6593	44.33	50.02	581401	50.02	up	up	correct
SEIC.US	SEI Investments Company	20210331	61.16	61.76	60.76	60.93	505657	60.1675	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20210331	4.18	4.54	4.14	4.525	1496600	4.525	up	up	correct
SELF.US	Global Self Storage Inc	20210331	4.73	4.86	4.62	4.76	7599	4.5998	up	up	correct
SENEA.US	Seneca Foods Corporation	20210331	49.56	49.56	46.72	47.09	64900	47.09	down	down	correct
SENEB.US	Seneca Foods Corporation	20210331	50.37	50.37	50.37	50.37	0	50.37
SESN.US	Sesen Bio Inc	20210331	2.57	2.68	2.55	2.6	3926300	2.6	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20210331	41.99	41.99	41.63	41.63	1058	41.1198	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20210331	62.16	63.26	61.12	61.33	236820	60.9964	down	down	correct
SFET.US	Safe	20210331	1.37	1.38	1.32	1.35	416600	1.35	down	down	correct
SFIX.US	Stitch Fix Inc	20210331	49.06	50.88	48.723	49.54	1784500	49.54	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20210331	27.86	28.03	26.47	26.62	3855323	26.62	down	down	correct
SFNC.US	Simmons First National Corporation	20210331	30.14	30.55	29.65	29.67	690046	29.13	down	down	correct
SFST.US	Southern First Bancshares Inc	20210331	46	48.16	45.72	46.88	46000	46.88	up	up	correct
SFT.US	Shift Technologies Inc	20210331	8.16	8.6	8.135	8.32	616027	8.32	up	up	correct
SGA.US	Saga Communications Inc	20210331	21.45	22.1704	20.6797	21.85	33920	20.9637	up	up	correct
SGBX.US	SG Blocks Inc	20210331	4.2	4.74	4.1	4.66	1610700	4.66	up	up	correct
SGC.US	Superior Group of Companies Inc	20210331	25.5	26.405	25.16	25.42	117899	25.0556	down	down	correct
SGEN.US	Seagen Inc	20210331	137.84	141.04	137.02	138.86	1477413	138.86	up	up	correct
SGH.US	SMART Global Holdings Inc	20210331	44.09	46.66	44.09	46.02	259800	46.02	up	up	correct
SGLB.US	Sigma Labs Inc	20210331	3.7	3.84	3.61	3.72	1016031	3.72	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210331	0.3501	0.3905	0.3501	0.351	4409	0.351	up	up	correct
SGMA.US	SigmaTron International Inc	20210331	5.45	5.45	5.31	5.37	3700	5.37	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210331	4.025	4.025	4.025	4.025	300	4.025
SGMO.US	Sangamo Therapeutics Inc	20210331	11.81	12.68	11.743	12.53	1150653	12.53	up	up	correct
SGMS.US	Scientific Games Corporation	20210331	38.47	39.14	38	38.52	555343	38.52	up	up	correct
SGOC.US	SGOCO Group Ltd	20210331	1.95	2.18	1.95	2.11	341500	2.11	up	up	correct
SGRP.US	SPAR Group Inc	20210331	1.6	1.76	1.54	1.68	2159400	1.68	up	up	correct
SGRY.US	Surgery Partners Inc	20210331	43.94	44.915	43.94	44.26	591200	44.26	up	down	incorrect
SGTX.US	Sigilon Therapeutics Inc	20210331	18.93	22.73	18.93	22.35	138900	22.35	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210331	9.62	9.65	9.62	9.648	800	9.648	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210331	9.97	9.97	9.97	9.97	1300	9.97
SHACW.US	SCP & CO Healthcare Acquisition Company	20210331	0.495	0.5933	0.495	0.5933	63000	0.5933	up	up	correct
SHBI.US	Shore Bancshares Inc	20210331	17.26	17.48	17.02	17.02	90919	16.6835	down	up	incorrect
SHC.US	Sotera Health Company	20210331	24.89	25.41	24.78	24.96	1346500	24.96	up	up	correct
SHCR.US	Sharecare Inc	20210331	9.94	10.05	9.92	9.97	349333	9.97	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20210331	48.5	49.16	48.3	48.81	201108	30.6379	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210331	1.075	1.09	1.03	1.06	6224217	1.06	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210331	0.089	0.0899	0.082	0.0899	59080	0.0899	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210331	0.127	0.127	0.115	0.1175	39899	0.1175	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20210331	33.94	35.75	33.94	34.78	1892700	34.78	up	up	correct
SHOO.US	Steven Madden Ltd	20210331	37.42	37.81	36.52	37.26	812106	36.8732	down	up	incorrect
SHPW.US	WT	20210331	0.55	0.55	0.5399	0.55	11992	0.55
SHYF.US	The Shyft Group Inc	20210331	36.98	37.61	36.66	37.2	232438	37.1364	up	up	correct
SIBN.US	SI	20210331	32.21	33.93	31.65	31.81	372600	31.81	down	down	correct
SIEB.US	Siebert Financial Corp	20210331	4.1	4.27	4.05	4.05	186682	4.05	down	down	correct
SIEN.US	Sientra Inc	20210331	6.96	7.46	6.94	7.29	1595812	7.29	up	up	correct
SIFY.US	Sify Technologies Limited	20210331	3.47	3.6	3.46	3.53	371400	3.53	up	up	correct
SIGA.US	SIGA Technologies Inc	20210331	6.53	6.56	6.42	6.5	389400	6.5	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210331	73.1	73.94	71.75	72.54	155575	71.8259	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20210331	24.96	25	24.93	24.95	51900	24.1127	down	down	correct
SILC.US	Silicom Ltd	20210331	45.71	45.71	44.31	45.12	47900	45.12	down	up	incorrect
SILK.US	Silk Road Medical Inc	20210331	48.7	51.31	47.875	50.65	276200	50.65	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20210331	58.05	60.29	57.75	59.39	785805	58.3929	up	up	correct
SINO.US	Sino	20210331	6.48	6.68	6.31	6.48	2012200	6.48
SINT.US	Sintx Technologies Inc	20210331	1.83	1.91	1.783	1.87	968900	1.87	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20210331	2.51	2.64	2.49	2.61	614800	2.61	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20210331	6.14	6.2	6.08	6.09	18452585	6.0409	down	up	incorrect
SISI.US	Shineco Inc	20210331	3.938	4.09	3.9195	4.09	24137	4.09	up	up	correct
SITM.US	SiTime Corporation	20210331	96.29	99.91	95.623	98.6	212000	98.6	up	up	correct
SIVB.US	SVB Financial Group	20210331	487.09	501.44	486.88	493.66	787053	493.66	up	up	correct
SIVBP.US	SVB Financial Group	20210331	26.17	26.26	26.15	26.19	22600	25.2472	up	up	correct
SJ.US	Scienjoy Holding Corporation	20210331	8.29	10.19	8.29	9	64705	9	up	up	correct
SKIN.US	The Beauty Health Company	20210331	10.46	10.89	10.41	10.8	541600	10.8	up	up	correct
SKINW.US	The Beauty Health Company	20210331	2.06	2.101	1.92	2.08	176200	2.08	up	up	correct
SKYW.US	SkyWest Inc	20210331	54.82	55.39	53.93	54.48	441300	54.48	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210331	138.76	142.93	138.15	141.07	295173	141.07	up	down	incorrect
SLAMU.US	Slam Corp	20210331	9.91	9.96	9.88	9.92	30900	9.92	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210331	9.79	9.8	9.655	9.7	69900	9.7	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210331	9.9	9.98	9.82	9.93	72000	9.93	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20210331	0.59	0.6501	0.51	0.5101	118135	0.5101	down	down	correct
SLDB.US	Solid Biosciences Inc	20210331	5.52	5.72	5.45	5.53	1065300	5.53	up	up	correct
SLGG.US	Super League Gaming Inc	20210331	7.65	7.87	7.03	7.04	2804900	7.04	down	down	correct
SLGL.US	Sol	20210331	11.47	12.748	11.4	12.38	70500	12.38	up	up	correct
SLGN.US	Silgan Holdings Inc	20210331	42.71	42.935	42.01	42.03	434228	41.6163	down	up	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210331	0.8924	1.01	0.881	0.9763	301240	4.8815	up	down	incorrect
SLM.US	SLM Corporation	20210331	18.06	18.28	17.95	17.97	5970633	17.804	down	up	incorrect
SLMBP.US	SLM Corporation	20210331	55.27	56	53.6	55.25	64862	53.972	down	down	correct
SLN.US	Silence Therapeutics plc	20210331	23.73	23.73	23	23	800	23	down	down	correct
SLNG.US	Stabilis Solutions Inc	20210331	6.59	6.99	6.27	6.75	3400	6.75	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20210331	11.33	12.9	11.01	12	118800	12	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20210331	1.3	1.3	1.24	1.26	961900	1.26	down	down	correct
SLP.US	Simulations Plus Inc	20210331	61.64	64.1099	60.94	63.24	169654	63.1035	up	up	correct
SLRC.US	SLR Investment Corp	20210331	17.99	18.0556	17.75	17.76	207954	16.6483	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210331	1.44	1.52	1.422	1.48	332700	1.48	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210331	8.13	8.78	8.08	8.54	339700	8.54	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210331	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210331	39.72	39.855	39.38	39.42	14144	38.9741	down	down	correct
SMBK.US	SmartFinancial Inc	20210331	21.875	21.92	21.44	21.65	31701	21.4939	down	down	correct
SMCI.US	Super Micro Computer Inc	20210331	37.95	39.31	37.95	39.06	313135	39.06	up	down	incorrect
SMED.US	Sharps Compliance Corp	20210331	13.95	14.84	13.95	14.37	137154	14.37	up	down	incorrect
SMFR.US	Sema4 Holdings Corp	20210331	14	15.03	13.87	14.89	837900	14.89	up	down	incorrect
SMFRW.US	Sema4 Holdings Corp	20210331	4.97	5.55	4.8992	5.18	490928	5.18	up	up	correct
SMID.US	Smith	20210331	12.09	12.46	11.77	11.96	12400	11.96	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20210331	5.96	5.96	5.81	5.88	1300	5.88	down	up	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20210331	107.5	109	107	107.5	18200	107.5
SMMF.US	Summit Financial Group Inc	20210331	27	27	24.64	26.55	25252	25.9828	down	down	correct
SMMT.US	Summit Therapeutics Inc	20210331	5.7	5.9499	5.7	5.87	63149	5.87	up	up	correct
SMPL.US	The Simply Good Foods Company	20210331	30.33	31.21	30.19	30.42	663700	30.42	up	up	correct
SMSI.US	Smith Micro Software Inc	20210331	5.56	5.63	5.39	5.51	2064100	5.51	down	down	correct
SMTC.US	Semtech Corporation	20210331	67.874	70.08	67.63	69	345665	69	up	up	correct
SMTI.US	Sanara MedTech Inc	20210331	29.7677	31.5	29.6	31.15	7866	31.15	up	up	correct
SNAX.US	Stryve Foods Inc	20210331	10.25	10.45	10.21	10.27	59798	10.27	up	up	correct
SNBR.US	Sleep Number Corporation	20210331	146.95	150.85	140.34	143.49	548379	143.49	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210331	10.25	10.25	10.1	10.14	27300	10.14	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20210331	3.67	3.81	3.55	3.57	360200	3.57	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210331	34.36	34.98	33	34.28	223200	34.28	down	up	incorrect
SND.US	Smart Sand Inc	20210331	2.64	2.65	2.5	2.53	150900	2.53	down	up	incorrect
SNDL.US	Sundial Growers Inc	20210331	1.18	1.21	1.12	1.13	198918700	1.13	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210331	21.42	22.59	20.76	22.36	1352400	22.36	up	up	correct
SNES.US	SenesTech Inc	20210331	1.57	1.685	1.56	1.66	673600	1.66	up	up	correct
SNEX.US	StoneX Group Inc	20210331	65.46	66.48	65.01	65.38	148700	65.38	down	down	correct
SNFCA.US	Security National Financial Corporation	20210331	9.57	9.61	9.3	9.35	142141	8.9048	down	down	correct
SNGX.US	Soligenix Inc	20210331	1.54	1.59	1.51	1.53	592100	1.53	down	up	incorrect
SNGXW.US	Soligenix Inc. Warrant	20210331	0.3048	0.3048	0.26	0.2681	4567	0.2681	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210331	7	7.53	6.93	7.43	420300	7.43	up	up	correct
SNPS.US	Synopsys Inc	20210331	241.96	249.28	241.78	247.78	1306103	247.78	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210331	7.44	8.8	7.44	8.8	12789	8.8	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210331	9.76	9.77	9.66	9.72	62800	9.72	down	up	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20210331	10.12	10.12	10.01	10.01	4700	10.01	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210331	0.66	0.72	0.6101	0.7105	27339	0.7105	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210331	12.35	14.8	12.35	14.53	285700	14.53	up	up	correct
SNT.US	Senstar Technologies Ltd.	20210331	4.48	4.49	4.38	4.48	26558	3.0646
SNY.US	Sanofi	20210331	49.4	49.58	49.22	49.46	924654	47.6599	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210331	16.97	17.36	16.68	17.15	2665288	17.15	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210331	5.5	5.89	5.49	5.49	180577	5.49	down	down	correct
SOHO.US	Sotherly Hotels Inc	20210331	3.54	3.57	3.44	3.48	53100	3.48	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20210331	18	18.62	18	18.524	3300	18.524	up	up	correct
SOHON.US	Sotherly Hotels Inc	20210331	18.34	18.78	18.07	18.78	5106	18.78	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20210331	17.531	18.21	17.531	18.21	1700	18.21	up	up	correct
SOHU.US	Sohu.com Limited	20210331	15.81	16.2	15.6	15.72	303700	15.72	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20210331	4.77	4.8	4.63	4.7	3967800	4.7	down	up	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210331	2.9899	2.99	2.845	2.9	4035	2.9	down	down	correct
SOLY.US	Soliton Inc	20210331	16.85	18.1	16.7	17.57	201800	17.57	up	up	correct
SONM.US	Sonim Technologies Inc	20210331	0.84	0.8699	0.8051	0.8199	66330	8.199	down	up	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210331	2.09	2.28	2.08	2.25	1242800	2.25	up	up	correct
SONO.US	Sonos Inc	20210331	37.31	37.95	37.24	37.47	1498000	37.47	up	up	correct
SOTK.US	Sono	20210331	4.4	4.44	4.14	4.4	4700	4.4
SP.US	SP Plus Corporation	20210331	32.62	33.185	32.29	32.79	194751	32.79	up	up	correct
SPCB.US	SuperCom Ltd	20210331	1.58	1.67	1.57	1.61	1449600	1.61	up	up	correct
SPFI.US	South Plains Financial Inc	20210331	22.31	23.12	22.31	22.72	15100	22.4879	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210331	7.38	7.56	7.23	7.5	458800	7.5	up	up	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210331	9.9	9.98	9.9	9.945	19300	9.945	up	down	incorrect
SPKE.US	Spark Energy Inc	20210331	21.2	21.2	20.8565	20.9	9130	20.5607	down	down	correct
SPLK.US	Splunk Inc	20210331	133.5	136.92	132.75	135.48	2127891	135.48	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210331	17.24	18.1	17.24	17.4	103900	17.4	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20210331	31.23	32.08	31.23	31.79	147867	31.4307	up	up	correct
SPOK.US	Spok Holdings Inc	20210331	10.61	10.965	10.48	10.49	151252	10.0887	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210331	3.12	3.49	3.11	3.26	3275400	3.26	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210331	15.35	16.9	15.06	16.6	36500	16.6	up	up	correct
SPRO.US	Spero Therapeutics Inc	20210331	13.71	14.87	13.71	14.72	214400	14.72	up	up	correct
SPSC.US	SPS Commerce Inc	20210331	97.02	100.35	97.02	99.31	261239	99.31	up	up	correct
SPT.US	Sprout Social Inc	20210331	54.39	58.12	54.39	57.76	408600	57.76	up	up	correct
SPTKU.US	SportsTek Acquisition Corp	20210331	9.92	9.95	9.83	9.94	11600	9.94	up	up	correct
SPTN.US	SpartanNash Company	20210331	20.18	20.2499	19.6	19.63	431122	19.0968	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20210331	17.24	17.57	17.21	17.24	707767	17.24
SPWR.US	SunPower Corporation	20210331	33.02	34.14	32.14	33.45	5101994	33.45	up	down	incorrect
SQBG.US	Sequential Brands Group Inc	20210331	22.25	23.47	22.01	22.88	23200	22.88	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20210331	22.25	23.47	22.01	22.88	23200	22.88	up	up	correct
SQFT.US	Presidio Property Trust Inc	20210331	3.76	3.9	3.601	3.66	100500	3.3915	down	up	incorrect
SRAX.US	SRAX Inc	20210331	4.53	4.88	4.53	4.74	591900	4.74	up	up	correct
SRCE.US	1st Source Corporation	20210331	48.67	49.16	47.39	47.58	107267	46.6585	down	down	correct
SRCL.US	Stericycle Inc	20210331	67.2	68.02	66.51	67.51	400787	67.51	up	up	correct
SRDX.US	Surmodics Inc	20210331	54.52	56.88	54.35	56.07	112800	56.07	up	up	correct
SREV.US	ServiceSource International Inc	20210331	1.47	1.48	1.41	1.47	293300	1.47
SRGA.US	Surgalign Holdings Inc	20210331	2.18	2.2	2.12	2.18	567100	2.18
SRNE.US	Sorrento Therapeutics Inc	20210331	8.19	8.35	7.98	8.27	6075114	8.27	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20210331	73.4	75.27	72.83	74.53	1230700	74.53	up	up	correct
SRRA.US	Sierra Oncology Inc	20210331	16.92	17.23	16.91	17.23	14700	17.23	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210331	39.58	39.58	39.58	39.58	0	39.58
SRRK.US	Scholar Rock Holding Corporation	20210331	48.69	52.38	48.69	50.66	599500	50.66	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210331	10.175	10.243	10.1	10.1	6500	10.1	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210331	10.15	10.86	10.12	10.83	5400	10.83	up	up	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210331	1.5	1.5	1.5	1.5	3900	1.5
SRTS.US	Sensus Healthcare Inc	20210331	3.79	3.874	3.75	3.83	31100	3.83	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20210331	0.71	0.8464	0.6	0.81	3296	0.81	up	down	incorrect
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210331	9.92	9.92	9.6	9.62	41700	9.62	down	down	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210331	9.9	9.98	9.885	9.94	13600	9.94	up	up	correct
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210331	0.6501	0.665	0.6	0.6	188532	0.6	down	up	incorrect
SSB.US	South State Corporation	20210331	78.87	79.83	77.305	78.51	362148	77.0938	down	up	incorrect
SSBI.US	Summit State Bank	20210331	16.25	16.33	16.25	16.32	1058	14.5177	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20210331	1.66	1.69	1.62	1.67	104700	1.67	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20210331	68.16	70.53	68	69.87	1780352	69.3949	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210331	6.89	7.84	6.755	7.64	802783	7.2935	up	up	correct
SSP.US	The E.W. Scripps Company	20210331	19.52	19.93	19	19.27	676900	19.27	down	up	incorrect
SSRM.US	SSR Mining Inc	20210331	14.04	14.53	13.81	14.28	1593443	14.1537	up	up	correct
SSSS.US	SuRo Capital Corp	20210331	12.829	13.69	12.829	13.55	992913	8.0452	up	up	correct
SSTI.US	ShotSpotter Inc	20210331	35.23	35.57	34	35.07	61700	35.07	down	down	correct
SSYS.US	Stratasys Ltd	20210331	25.77	26.58	25.5	25.9	1423962	25.9	up	up	correct
STAA.US	STAAR Surgical Company	20210331	101.48	106.7	101.48	105.41	388195	105.41	up	up	correct
STAB.US	Statera Biopharma Inc	20210331	4.87	5.58	4.87	5.25	129600	5.25	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210331	0.8014	0.8599	0.8009	0.8499	341166	5.0994	up	up	correct
STBA.US	S&T Bancorp Inc	20210331	33.52	34.21	33.19	33.5	197190	32.6055	down	down	correct
STCN.US	Steel Connect Inc	20210331	2.01	2.05	1.98	1.98	298600	1.98	down	down	correct
STEP.US	StepStone Group Inc	20210331	34.23	35.78	33.9	35.27	227100	35.0188	up	up	correct
STFC.US	State Auto Financial Corporation	20210331	20	20.09	19.36	19.71	56349	19.5262	down	down	correct
STGW.US	MDC Partners Inc	20210331	3.136	3.2252	3.12	3.12	58845	3.12	down	down	correct
STIM.US	Neuronetics Inc	20210331	12.25	12.9	11.79	12.37	753200	12.37	up	up	correct
STKL.US	SunOpta Inc	20210331	14.32	14.91	14.25	14.77	564535	14.77	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210331	7.4	7.73	7.32	7.48	104700	7.48	up	up	correct
STLD.US	Steel Dynamics Inc	20210331	51.57	52.23	50.466	50.76	3659805	50.1127	down	up	incorrect
STND.US	Standard AVB Financial Corp	20210331	32.66	32.69	32.635	32.65	14643	32.4307	down	down	correct
STNE.US	StoneCo Ltd	20210331	61.86	64.23	61.08	61.22	4244200	61.22	down	down	correct
STOK.US	Stoke Therapeutics Inc	20210331	37.47	40.12	37.47	38.84	226400	38.84	up	up	correct
STRA.US	Strategic Education Inc	20210331	91.33	92.64	90.61	91.91	262917	90.4595	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210331	9.8	9.81	9.74	9.8	278285	9.8
STRL.US	Sterling Construction Company Inc	20210331	22.88	23.7	22.64	23.2	492900	23.2	up	up	correct
STRM.US	Streamline Health Solutions Inc	20210331	1.81	2.07	1.8	2.05	417100	2.05	up	up	correct
STRO.US	Sutro Biopharma Inc	20210331	21.34	22.98	20.82	22.76	524600	22.76	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20210331	3.01	3.23	2.97	3.12	250500	3.12	up	up	correct
STRRP.US	Star Equity Holdings Inc	20210331	9.5	9.5	9.5	9.5	0	7.6184
STRS.US	Stratus Properties Inc	20210331	30.5	30.97	29.47	30.5	62800	30.5
STRT.US	Strattec Security Corporation	20210331	46.71	47.48	46.19	46.9	33200	46.9	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210331	5.78	6.04	5.73	5.91	291215	5.91	up	up	correct
STTK.US	Shattuck Labs Inc	20210331	27.92	29.73	27.92	29.24	157500	29.24	up	up	correct
STWO.US	ACON S2 Acquisition Corp	20210331	9.9	9.92	9.78	9.81	21300	9.81	down	down	correct
STX.US	Seagate Technology Holdings plc	20210331	75.83	77.53	75.43	76.75	2765169	75.0601	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210331	22.93	23.425	21.96	22.31	69910	22.0121	down	down	correct
SUMO.US	Sumo Logic Inc	20210331	18.27	18.95	17.91	18.86	1678900	18.86	up	up	correct
SUMR.US	Summer Infant Inc	20210331	13.5	13.85	13.2	13.27	31100	13.27	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20210331	14.8	14.88	14.7	14.7	74417	13.8735	down	down	correct
SUNW.US	Sunworks Inc	20210331	13.34	15.63	13.12	14.68	7486200	14.68	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210331	26.34	26.68	25.94	26.18	669200	26.18	down	down	correct
SURF.US	Surface Oncology Inc	20210331	8.27	8.46	7.76	7.8	4070400	7.8	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210331	0.28	0.2989	0.25	0.25	824223	12.5	down	down	correct
SV.US	Spring Valley Acquisition Corp	20210331	10.15	10.15	10.04	10.11	484800	10.11	down	up	incorrect
SVBI.US	Severn Bancorp Inc	20210331	12.2	12.28	12.1	12.1	28582	12.0019	down	down	correct
SVC.US	Service Properties Trust	20210331	12.2	12.2	11.82	11.86	1399543	11.8398	down	up	incorrect
SVFA.US	SVF Investment Corp	20210331	10.1	10.23	10.1	10.21	226900	10.21	up	up	correct
SVFAU.US	SVF Investment Corp	20210331	10.59	10.65	10.45	10.56	187500	10.56	down	down	correct
SVFAW.US	SVF Investment Corp	20210331	2	2.099	1.94	2.07	44500	2.07	up	up	correct
SVFB.US	SVF Investment Corp. 2	20210331	10.19	10.2	10.07	10.1	32600	10.1	down	down	correct
SVFC.US	SVF Investment Corp. 3	20210331	10.19	10.19	10.05	10.1	12281	10.1	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210331	9.72	9.8	9.67	9.75	109400	9.75	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210331	10.2	10.23	10.16	10.17	45800	10.17	down	down	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210331	0.95	0.95	0.87	0.91	84308	0.91	down	down	correct
SVRA.US	Savara Inc	20210331	2.07	2.19	2.01	2.08	8862269	2.08	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20210331	10.7	10.85	10.62	10.75	5800	10.75	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20210331	1.2	1.25	1.1301	1.19	260285	1.19	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210331	5.35	5.53	5.35	5.36	29200	5.36	up	up	correct
SWAV.US	ShockWave Medical Inc	20210331	124.19	131.65	124.19	130.26	1012400	130.26	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20210331	16.75	17.63	16.75	17.45	1425600	17.2629	up	up	correct
SWET.US	Athlon Acquisition Corp	20210331	9.61	9.65	9.6	9.64	55400	9.64	up	down	incorrect
SWETU.US	Athlon Acquisition Corp	20210331	9.89	9.93	9.86	9.89	37913	9.89
SWETW.US	Athlon Acquisition Corp	20210331	0.59	0.59	0.538	0.538	14898	0.538	down	up	incorrect
SWIR.US	Sierra Wireless Inc	20210331	14.76	14.975	14.6	14.77	174212	14.77	up	up	correct
SWKH.US	SWK Holdings Corporation	20210331	14.38	14.83	14.38	14.54	8600	14.54	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210331	179.71	185.21	179.58	183.48	2324998	181.7315	up	down	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20210331	69.14	74.98	69.14	73.57	355900	73.57	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210331	1.88	1.88	1.8	1.84	242700	1.84	down	down	correct
SY.US	So	20210331	9.95	10	9.73	9.87	713200	9.87	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20210331	51.28	51.6737	50.69	51.06	95437	50.3071	down	up	incorrect
SYBX.US	Synlogic Inc	20210331	3.54	3.65	3.46	3.58	134400	3.58	up	up	correct
SYNA.US	Synaptics Incorporated	20210331	131.9	136.82	131.9	135.42	405704	135.42	up	down	incorrect
SYNC.US	Synacor Inc	20210331	265	265	252.5	254	463616	254	down	down	correct
SYNH.US	Syneos Health Inc	20210331	76.87	78.21	75.85	75.85	1110322	75.85	down	down	correct
SYNL.US	Synalloy Corporation	20210331	8.89	8.9879	8.5	8.84	21623	8.84	down	down	correct
SYPR.US	Sypris Solutions Inc	20210331	3.16	3.37	3.13	3.33	142300	3.33	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20210331	7.42	7.68	7.3	7.48	1215700	7.48	up	up	correct
SYTA.US	Siyata Mobile Inc	20210331	9.36	11.48	9.36	10.4	64241	10.4	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20210331	4.87	5.03	4.87	5.03	3785	5.03	up	up	correct
TA.US	TravelCenters of America Inc	20210331	27.32	27.78	26.69	27.13	86500	27.13	down	up	incorrect
TACO.US	Del Taco Restaurants Inc	20210331	9.69	9.75	9.52	9.58	236979	9.4538	down	down	correct
TACT.US	TransAct Technologies Incorporated	20210331	10.94	10.98	10.86	10.87	16600	10.87	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20210331	4.17	4.2299	4.04	4.07	105606	3.9582	down	down	correct
TALK.US	Talkspace Inc	20210331	9.9	9.98	9.89	9.92	635592	9.92	up	up	correct
TANH.US	Tantech Holdings Ltd	20210331	1.46	1.47	1.4	1.45	692900	1.45	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210331	26.55	26.55	25.95	26.09	8370	24.6171	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20210331	26.11	26.29	25.8501	26.18	7577	24.7249	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210331	25.99	25.99	25.4523	25.63	22126	24.1997	down	down	correct
TAOP.US	Taoping Inc	20210331	12.6	13.2	9.12	9.41	15734500	9.41	down	down	correct
TARA.US	Protara Therapeutics Inc	20210331	14.2	15.76	14.09	15.74	90883	15.74	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210331	28.31	32.44	28.31	32.23	37500	32.23	up	down	incorrect
TAST.US	Carrols Restaurant Group Inc	20210331	6.1	6.1	5.89	5.985	347282	5.4311	down	up	incorrect
TATT.US	TAT Technologies Ltd	20210331	5.4355	5.4355	5.14	5.14	11238	5.14	down	down	correct
TAYD.US	Taylor Devices Inc	20210331	11.05	11.89	11.05	11.34	4200	11.34	up	up	correct
TBBK.US	The Bancorp Inc	20210331	20.86	21.28	20.6169	20.72	596707	20.72	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210331	9.95	9.98	9.87	9.89	117200	9.89	down	down	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210331	0.9	1	0.9	1	5100	1	up	up	correct
TBK.US	Triumph Bancorp Inc	20210331	77.06	78.52	75.84	77.39	224060	77.39	up	down	incorrect
TBKCP.US	Triumph Bancorp Inc	20210331	27.45	27.455	27.45	27.455	800	26.1672	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210331	10.14	10.18	10.07	10.11	162196	10.11	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210331	2.23	2.27	2.2	2.2699	11101	2.2699	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20210331	0.93	0.946	0.91	0.94	2377600	0.94	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210331	0.24	0.26	0.2	0.231	23000	0.231	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210331	26.7	26.87	26.46	26.46	33432	25.6621	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210331	20.32	20.4799	19.27	20.41	514644	20.41	up	up	correct
TBSAU.US	TB SA Acquisition Corp	20210331	9.9	9.9	9.85	9.85	127500	9.85	down	down	correct
TC.US	TuanChe ADR	20210331	3.91	4.15	3.91	4	28663	4	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210331	9.99	10	9.97	10	14500	10	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20210331	72	73.61	70.7	70.92	4231072	70.92	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20210331	25.25	25.62	25.17	25.39	1526500	24.376	up	up	correct
TCBK.US	TriCo Bancshares	20210331	48.57	48.8	47.215	47.37	110527	46.5505	down	up	incorrect
TCCO.US	Technical Communications Corporation	20210331	3.25	3.48	3.15	3.45	2400	3.45	up	up	correct
TCDA.US	Tricida Inc	20210331	5.11	5.35	5.1	5.29	386100	5.29	up	up	correct
TCFC.US	The Community Financial Corporation	20210331	34.76	34.76	34.02	34.25	10782	33.9498	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210331	52.32	54.96	51.84	54.49	208900	54.49	up	up	correct
TCOM.US	Trip.com Group Limited	20210331	39.92	40	39.17	39.63	5204231	39.63	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20210331	7.78	8.33	7.78	8.23	174135	8.23	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210331	14.12	14.14	13.83	13.83	326992	12.9739	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20210331	21.34	22.56	20.76	22.08	1141500	22.08	up	up	correct
TCX.US	Tucows Inc	20210331	78.02	80.27	77.3	77.5	47745	77.5	down	down	correct
TDAC.US	Trident Acquisitions Corp	20210331	11.9	12.15	11.9	11.94	69114	11.94	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210331	15.57	15.57	15.57	15.57	0	15.57
TDACW.US	Trident Acquisitions Corp. Warrant	20210331	2.04	2.1596	2	2.01	202096	2.01	down	down	correct
TDUP.US	ThredUp Inc	20210331	22.3	23.7	21	23.33	1018800	23.33	up	up	correct
TDW.US	WT	20210331	0.4222	0.4222	0.4222	0.4222	156	0.4222
TEAM.US	Atlassian Corporation Plc	20210331	208.57	216.52	207.66	210.76	1697068	210.76	up	up	correct
TECH.US	Bio	20210331	377.97	386.37	377.97	381.93	344925	381.1156	up	up	correct
TECTP.US	Tectonic Financial Inc	20210331	9.498	9.499	9.35	9.499	1600	8.8898	up	down	incorrect
TEDU.US	Tarena International Inc	20210331	3.1	3.2328	3.1	3.14	36843	15.7	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210331	9.83	9.88	9.76	9.8	29100	9.8	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210331	10.23	10.245	10.21	10.215	6200	10.215	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210331	0.93	0.985	0.92	0.95	24318	0.95	up	up	correct
TELA.US	TELA Bio Inc	20210331	14.5	14.98	14.364	14.9	19900	14.9	up	up	correct
TELL.US	Tellurian Inc	20210331	2.27	2.37	2.24	2.34	4817700	2.34	up	up	correct
TENB.US	Tenable Holdings Inc	20210331	36.41	36.8	36	36.19	1539500	36.19	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210331	1.95	1.95	1.88	1.9	108300	1.9	down	down	correct
TER.US	Teradyne Inc	20210331	117.83	122.87	117.62	121.68	2316680	121.4047	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210331	21.48	22.4	20.1601	22	196661	22	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20210331	7.2	7.35	7.1	7.24	17700	7.24	up	up	correct
TETCU.US	Tech and Energy Transition Corporation	20210331	9.91	10	9.91	10	300600	10	up	up	correct
TFC.US	PR	20210331	25.72	25.84	25.65	25.75	352117	24.8946	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20210331	13.18	13.76	13.02	13.57	291300	13.57	up	up	correct
TFSL.US	TFS Financial Corporation	20210331	20.56	20.77	20.35	20.37	192482	19.5328	down	down	correct
TGA.US	TransGlobe Energy Corporation	20210331	1.59	1.59	1.55	1.58	95600	1.58	down	up	incorrect
TGLS.US	Tecnoglass Inc	20210331	12.18	12.18	11.82	12.02	180558	11.9596	down	down	correct
TGTX.US	TG Therapeutics Inc	20210331	45.38	48.61	45.2	48.2	3299027	48.2	up	up	correct
TH.US	Target Hospitality Corp	20210331	2.24	2.56	2.16	2.51	862688	2.51	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20210331	10.08	10.1	10.07	10.09	129000	10.09	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210331	10.175	10.175	10.175	10.175	700	10.175
THCAW.US	THCAW	20210331	0.8	0.82	0.78	0.8	52782	0.8
THFF.US	First Financial Corporation	20210331	45.12	45.98	44.53	45.01	72752	44.4815	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210331	9.59	9.66	9.59	9.66	200	9.66	up	down	incorrect
THMAU.US	Thimble Point Acquisition Corp	20210331	9.99	10	9.95	10	11400	10	up	up	correct
THMAW.US	Thimble Point Acquisition Corp	20210331	1	1	0.95	0.95	10360	0.95	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20210331	2.6	2.86	2.56	2.69	406000	2.69	up	down	incorrect
THRM.US	Gentherm Incorporated	20210331	73.99	75	72.94	74.11	319481	74.11	up	up	correct
THRY.US	Thryv Holdings Inc	20210331	24.38	24.65	23.14	23.4	33500	23.4	down	down	correct
THTX.US	Theratechnologies Inc	20210331	3.74	3.92	3.71	3.87	373300	3.87	up	up	correct
THWWW.US	Target Hospitality Corp	20210331	0.165	0.185	0.1602	0.1794	51903	0.1794	up	up	correct
TIG.US	Trean Insurance Group Inc	20210331	16.47	16.83	15.75	16.15	91780	16.15	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210331	38.31	38.51	38.21	38.21	75700	38.21	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210331	14.855	18.08	14.56	17.79	21426600	17.79	up	up	correct
TIL.US	Instil Bio Inc	20210331	24.13	26.235	23.6201	25.08	153207	25.08	up	up	correct
TILE.US	Interface Inc	20210331	12.38	12.885	12.38	12.48	541819	12.455	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20210331	29.42	29.42	29.42	29.42	0	28.6491
TIPPX.US	Total Income + Real Estate Fund CL C	20210331	28.21	28.21	28.21	28.21	0	27.0744
TIPRX.US	Totl In Rl Est A	20210331	29.71	29.71	29.71	29.71	0	28.9352
TIPT.US	Tiptree Inc	20210331	8.83	9.2	8.735	8.95	153876	8.8592	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20210331	30.29	30.29	30.29	30.29	0	29.508
TIRX.US	Tian Ruixiang Holdings Ltd	20210331	82.63	88.57	82.63	86.75	8300	86.75	up	up	correct
TITN.US	Titan Machinery Inc	20210331	24.705	25.85	24.705	25.5	214955	25.5	up	up	correct
TLF.US	Tandy Leather Factory Inc	20210331	19.065	19.21	19.065	19.18	2921	19.18	up	up	correct
TLGT.US	Teligent Inc	20210331	0.61	0.66	0.61	0.62	6058800	0.62	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210331	11.8	13.099	11.52	12.85	775300	12.85	up	up	correct
TLMD.US	SOC Telemed Inc	20210331	6	6.56	5.772	6.29	957000	6.29	up	down	incorrect
TLMDW.US	SOC Telemed Inc	20210331	1.04	1.04	0.8501	0.91	888563	0.91	down	down	correct
TLRY.US	Tilray Inc	20210331	23.03	24.13	22.52	22.73	20987000	22.73	down	down	correct
TLS.US	Telos Corporation	20210331	35.64	38.11	35.64	37.92	855900	37.92	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20210331	2.73	2.81	2.69	2.77	153700	2.77	up	up	correct
TMC.US	TMC the metals company Inc	20210331	9.92	9.94	9.9	9.93	299094	9.93	up	up	correct
TMDI.US	Titan Medical Inc	20210331	1.71	1.79	1.68	1.7	654600	1.7	down	down	correct
TMDX.US	TransMedics Group Inc	20210331	41.43	43.44	40.82	41.49	1258200	41.49	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20210331	9.748	9.748	9.7	9.74	49400	9.74	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210331	9.97	10.03	9.96	10	75600	10	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210331	0.61	0.61	0.56	0.582	24915	0.582	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20210331	9.77	9.92	9.77	9.77	6600	9.77
TMPMU.US	Turmeric Acquisition Corp	20210331	10	10	10	10	0	10
TMPMW.US	Turmeric Acquisition Corp	20210331	0.81	1.09	0.81	1	7060	1	up	up	correct
TMTS.US	Spartacus Acquisition Corporation	20210331	9.86	9.9	9.81	9.85	59200	9.85	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20210331	10.16	10.16	10.11	10.15	17500	10.15	down	down	correct
TMTSW.US	Spartacus Acquisition Corporation	20210331	0.581	0.67	0.55	0.64	21292	0.64	up	down	incorrect
TMUS.US	T	20210331	124.25	125.93	124.15	125.29	4160400	125.29	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210331	86.04	88.82	85.035	88.25	871324	88.25	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210331	6120	6120	6120	6120	45840	6120
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210331	1.25	1.31	1.23	1.28	11182500	1.28	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210331	4.45	4.69	4.02	4.05	402300	4.05	down	down	correct
TOPS.US	Top Ships Inc	20210331	1.94	1.99	1.875	1.89	1852241	1.89	down	down	correct
TOUR.US	Tuniu Corporation	20210331	3.52	3.59	3.43	3.46	755400	3.46	down	down	correct
TOWN.US	TowneBank	20210331	30.73	31.09	30.15	30.4	179673	29.816	down	down	correct
TPGY.US	WT	20210331	18.91	20.35	18.69	19.58	1392111	19.58	up	up	correct
TPIC.US	TPI Composites Inc	20210331	56.01	57.31	54.72	56.43	946400	56.43	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210331	1.23	1.2573	1.17	1.2	120779	18	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20210331	89.56	95.525	88.66	94.59	421100	94.59	up	up	correct
TREE.US	LendingTree Inc	20210331	208.39	217	208.15	213	329200	213	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210331	44.04	46.62	43.56	46.05	332500	46.05	up	up	correct
TRIB.US	Trinity Biotech plc	20210331	3.95	4.07	3.7	3.76	279900	3.76	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210331	10.39	10.87	10.33	10.74	900400	10.74	up	up	correct
TRIN.US	Trinity Capital Inc	20210331	15.08	15.25	14.66	14.92	87257	14.0222	down	down	correct
TRIP.US	TripAdvisor Inc	20210331	54.465	55.405	53.56	53.79	2241482	53.79	down	down	correct
TRIT.US	Triterras Inc	20210331	7.14	7.365	7.06	7.25	429966	7.25	up	up	correct
TRITW.US	Triterras Inc	20210331	1.65	1.69	1.61	1.65	44768	1.65
TRMB.US	Trimble Inc	20210331	77.17	78.6699	76.84	77.79	1989111	77.79	up	up	correct
TRMD.US	TORM plc	20210331	9.151	9.24	9.04	9.12	62700	9.12	down	up	incorrect
TRMK.US	Trustmark Corporation	20210331	33.95	34.48	33.565	33.66	258767	32.9444	down	down	correct
TRNS.US	Transcat Inc	20210331	49.96	51.07	48.84	49.08	134700	49.08	down	down	correct
TROO.US	TROOPS Inc	20210331	1.95	2.18	1.95	2.11	341500	2.11	up	up	correct
TROW.US	T. Rowe Price Group Inc	20210331	172.18	174.31	171.16	171.6	1411475	168.8291	down	up	incorrect
TRS.US	TriMas Corporation	20210331	30.74	31.53	30.22	30.32	179820	30.2839	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210331	7.44	7.5	7.32	7.37	684972	35.738	down	down	correct
TRUE.US	TrueCar Inc	20210331	4.79	4.83	4.7402	4.785	1082544	4.785	down	down	correct
TRUP.US	Trupanion Inc	20210331	76.705	78.97	75.49	76.21	470590	76.21	down	down	correct
TRVG.US	trivago N.V	20210331	4.3	4.45	4.26	4.3	1371400	4.3
TRVI.US	Trevi Therapeutics Inc	20210331	2.77	2.85	2.62	2.71	36200	2.71	down	down	correct
TRVN.US	Trevena Inc	20210331	1.81	1.87	1.79	1.79	2218600	1.79	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210331	36.7	38.51	36.7	37.67	156300	37.67	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20210331	27.6	28.2978	27.38	27.81	30959	27.1209	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20210331	23.52	24.57	22.94	23.06	172467	23.06	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210331	25.95	25.95	25.95	25.95	535	24.7235
TSCBP.US	TriState Capital Holdings Inc	20210331	25.75	26.24	25.67	26.06	4100	24.912	up	up	correct
TSCO.US	Tractor Supply Company	20210331	178.14	178.965	175.38	177.08	1114013	175.7088	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20210331	27.7	28.41	27.7	28.04	605916	28.04	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20210331	20.975	21.146	20.11	20.3	49400	20.3	down	down	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20210331	10.04	10.04	9.95	10	66700	10	down	down	correct
TSIFX.US	TSIFX	20210331	9.41	9.41	9.41	9.41	0	9.3009
TSLA.US	Tesla Inc	20210331	646.62	672	641.11	667.93	33337289	667.93	up	up	correct
TSRI.US	TSR Inc	20210331	9.37	9.635	8.47	8.6901	15295	8.6901	down	down	correct
TTCF.US	Tattooed Chef Inc	20210331	19.21	19.7	18.8	19.43	1364500	19.43	up	up	correct
TTD.US	The Trade Desk Inc	20210331	639.65	664.56	636.54	651.66	727258	65.166	up	up	correct
TTEC.US	TTEC Holdings Inc	20210331	99.48	103.52	98.98	100.45	263098	99.5159	up	up	correct
TTEK.US	Tetra Tech Inc	20210331	134.24	136.92	133.53	135.72	302961	135.1456	up	up	correct
TTGT.US	TechTarget Inc	20210331	67.78	71.05	67.78	69.45	316890	69.45	up	up	correct
TTMI.US	TTM Technologies Inc	20210331	14.52	14.63	14.43	14.5	1117889	14.5	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210331	2.88	3	2.84	2.98	272100	2.98	up	up	correct
TTOO.US	T2 Biosystems Inc	20210331	1.565	1.68	1.565	1.62	3343600	1.62	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210331	6.26	6.99	6.26	6.83	53381	6.2958	up	up	correct
TTWO.US	Take	20210331	177.39	178.49	176.51	176.7	1134163	176.7	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210331	3.16	3.16	3	3.06	109686	3.06	down	down	correct
TURN.US	180 Degree Capital Corp	20210331	7.42	7.44	7.36	7.4	16800	7.4	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210331	5.03	5.45	5.03	5.32	70900	5.32	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210331	9.907	9.96	9.9	9.9	5700	9.9	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210331	10.19	10.19	10.18	10.18	500	10.18	down	down	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20210331	0.68	0.68	0.6	0.6	26600	0.6	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210331	24.25	25.26	24.18	24.97	476589	24.97	up	down	incorrect
TVTY.US	Tivity Health Inc	20210331	22.4	22.95	22.27	22.32	667222	22.32	down	down	correct
TW.US	Tradeweb Markets Inc	20210331	73.6	74.99	73.277	74	583500	73.7996	up	up	correct
TWIN.US	Twin Disc Incorporated	20210331	9.1	9.62	9.03	9.56	30500	9.56	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20210331	9.83	9.95	9.83	9.85	36800	9.85	up	up	correct
TWNK.US	Hostess Brands Inc	20210331	14.7	14.7	14.28	14.34	1416300	14.34	down	down	correct
TWNKW.US	Hostess Brands Inc	20210331	1.58	1.58	1.45	1.45	111400	1.45	down	down	correct
TWOU.US	2U Inc	20210331	37.77	39.36	37.66	38.23	3043961	38.23	up	up	correct
TWST.US	Twist Bioscience Corporation	20210331	112.28	126.5	111.66	123.86	1747700	123.86	up	up	correct
TXG.US	10x Genomics Inc	20210331	171	183.185	170.71	181	862300	181	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210331	1.35	1.39	1.31	1.34	7594700	1.34	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20210331	187.6	190.45	186.53	188.99	5427730	185.7661	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20210331	96.21	97.75	95.84	95.94	584168	94.7122	down	up	incorrect
TYHT.US	Shineco Inc	20210331	3.938	4.09	3.92	4.09	24100	4.09	up	up	correct
TYME.US	Tyme Technologies Inc	20210331	1.7	1.82	1.69	1.78	1942802	1.78	up	up	correct
TZOO.US	Travelzoo	20210331	15.46	16.94	15.46	16.76	104600	16.76	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20210331	9.71	9.71	9.71	9.71	200	9.71
TZPSU.US	TZP Strategies Acquisition Corp	20210331	9.94	9.98	9.93	9.96	33200	9.96	up	up	correct
UAL.US	United Airlines Holdings Inc	20210331	58	58.0115	57.06	57.54	11023780	57.54	down	up	incorrect
UBCP.US	United Bancorp Inc	20210331	14.59	14.96	14.25	14.32	12653	13.9196	down	down	correct
UBFO.US	United Security Bancshares	20210331	8.22	8.28	8.12	8.19	35995	7.8615	down	up	incorrect
UBOH.US	United Bancshares Inc	20210331	25.59	25.77	25	25.25	2135	24.7693	down	down	correct
UBSI.US	United Bankshares Inc	20210331	39.06	39.52	38.4	38.58	414577	37.4591	down	up	incorrect
UBX.US	Unity Biotechnology Inc	20210331	5.73	6.05	5.73	6	396400	6	up	up	correct
UCBI.US	United Community Banks Inc	20210331	34.46	35.21	33.89	34.12	410673	33.4955	down	down	correct
UCBIO.US	United Community Banks Inc	20210331	27.55	27.57	27.4	27.428	4300	26.1865	down	down	correct
UCL.US	uCloudlink Group Inc	20210331	11	11	10.3	10.55	19733	10.55	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20210331	55.89	58.7	55.89	58.04	1004414	58.04	up	up	correct
UEIC.US	Universal Electronics Inc	20210331	55.72	56.78	54.74	54.97	86600	54.97	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210331	5.71	5.87	5.59	5.6	184143	5.6	down	down	correct
UFCS.US	United Fire Group Inc	20210331	35.21	35.73	34.7	34.8	210482	34.1914	down	down	correct
UFPI.US	UFP Industries Inc	20210331	74.5	76.33	74.27	75.84	509507	75.3777	up	up	correct
UFPT.US	UFP Technologies Inc	20210331	49.75	51.04	49.3	49.82	52800	49.82	up	up	correct
UG.US	United	20210331	15.25	15.7353	15.08	15.15	8428	14.7407	down	down	correct
UGRO.US	urban	20210331	8.18	8.5	8	8.43	173191	8.43	up	up	correct
UHAL.US	AMERCO	20210331	609.55	620	606.76	612.6	85415	611.1391	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210331	7.39	7.6999	7.2	7.21	249096	6.9424	down	down	correct
UK.US	Ucommune International Ltd	20210331	2.91	3	2.9066	3	37758	3	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20210331	0.3302	0.3817	0.3301	0.37	118047	0.37	up	up	correct
ULBI.US	Ultralife Corporation	20210331	7.77	8.37	7.77	8.28	110100	8.28	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20210331	19	19	19	19	0	19
ULH.US	Universal Logistics Holdings Inc	20210331	26.03	26.89	25.81	26.31	108435	25.9306	up	up	correct
ULTA.US	Ulta Beauty Inc	20210331	306.51	313.655	304.337	309.17	731164	309.17	up	up	correct
UMBF.US	UMB Financial Corporation	20210331	92.63	93.48	91.51	92.33	181685	91.3186	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210331	17.68	17.82	17.5	17.55	1906132	17.0014	down	down	correct
UNAM.US	Unico American Corporation	20210331	5.26	5.26	5.26	5.26	300	5.26
UNB.US	Union Bankshares Inc	20210331	29.925	31.375	29.6001	30	16047	29.1014	up	up	correct
UNIQX.US	UNIQX	20210331	26.82	26.82	26.82	26.82	0	26.82
UNIT.US	Uniti Group Inc	20210331	10.75	11.155	10.67	11.03	2227550	10.6272	up	up	correct
UNTY.US	Unity Bancorp Inc	20210331	22.09	22.38	22	22	97332	21.7431	down	down	correct
UONE.US	Urban One Inc	20210331	5.19	5.45	5.13	5.39	291000	5.39	up	up	correct
UONEK.US	Urban One Inc	20210331	1.81	1.82	1.74	1.75	119300	1.75	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20210331	4.3	4.31	3.95	4.01	984295	4.01	down	up	incorrect
UPLD.US	Upland Software Inc	20210331	46.74	47.9	46.74	47.19	212786	47.19	up	down	incorrect
UPST.US	Upstart Holdings Inc	20210331	131.63	137.788	128	128.86	1137700	128.86	down	down	correct
UPWK.US	Upwork Inc	20210331	42.65	45.25	42.65	44.77	1214800	44.77	up	up	correct
URBN.US	Urban Outfitters Inc	20210331	37.34	37.93	37.105	37.19	889182	37.19	down	down	correct
URGN.US	UroGen Pharma Ltd	20210331	18.64	19.59	18.626	19.48	134400	19.48	up	up	correct
USAK.US	USA Truck Inc	20210331	18.85	20.05	18.49	19.11	395741	19.11	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210331	10.19	10.35	9.94	10.17	21800	10.17	down	down	correct
USAU.US	U.S. Gold Corp	20210331	10.05	10.45	10.03	10.35	25100	10.35	up	down	incorrect
USEG.US	U.S. Energy Corp	20210331	4.2	4.41	4.13	4.38	131000	4.38	up	up	correct
USIO.US	Usio Inc	20210331	6.22	6.6	6.06	6.42	138700	6.42	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210331	136.3604	136.3604	130.07	133.71	13346	133.2555	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20210331	24.77	24.77	24.77	24.77	0	24.2745
USQSX.US	USQ Core Real Estate Fund	20210331	24.78	24.78	24.78	24.78	0	24.2846
USWS.US	U.S. Well Services Inc	20210331	1.01	1.07	1.01	1.04	351391	3.64	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210331	0.189	0.1999	0.1782	0.18	115527	0.18	down	down	correct
UTHR.US	United Therapeutics Corporation	20210331	167.4	170.045	165.75	167.27	655837	167.27	down	down	correct
UTMD.US	Utah Medical Products Inc	20210331	86.93	87.99	86.12	86.6	36385	84.4836	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210331	1.43	1.45	1.41	1.41	49200	1.41	down	down	correct
UVSP.US	Univest Financial Corporation	20210331	28.79	29.26	28.42	28.59	190338	28.0054	down	down	correct
UXIN.US	Uxin Limited	20210331	1.05	1.17	1.04	1.17	6589600	1.17	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210331	30.35	30.35	30.35	30.35	156	29.5851
VALU.US	Value Line Inc	20210331	27.25	28.19	26.96	28.19	3838	27.614	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20210331	9.961	9.97	9.87	9.9	386300	9.9	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20210331	40	40	40	40	217	39.9
VBIV.US	VBI Vaccines Inc	20210331	2.97	3.12	2.94	3.11	4015300	3.11	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210331	1.97	2.01	1.908	2	243800	2	up	up	correct
VBNK.US	VersaBank Common Shares	20210331	11.9985	12.3229	11.9985	12.3229	13589	12.3229	up	up	correct
VBTX.US	Veritex Holdings Inc	20210331	32.58	33.26	32.25	32.72	436676	32.2188	up	up	correct
VC.US	Visteon Corporation	20210331	121.68	123.9	120.36	121.95	346557	121.95	up	up	correct
VCEL.US	Vericel Corporation	20210331	53.03	56.12	52.63	55.55	1562900	55.55	up	down	incorrect
VCKA.US	Vickers Vantage Corp. I	20210331	9.87	9.881	9.87	9.88	127800	9.88	up	up	correct
VCKAU.US	Vickers Vantage Corp. I	20210331	10.06	10.1	10.03	10.08	45500	10.08	up	up	correct
VCKAW.US	Vickers Vantage Corp. I	20210331	0.4	0.4899	0.35	0.44	29251	0.44	up	down	incorrect
VCMIX.US	Versus Capital Multi	20210331	27.52	27.52	27.52	27.52	0	26.6964
VCNX.US	Vaccinex Inc	20210331	3.1	3.12	2.97	2.98	566300	2.98	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210331	25.6	25.6	25.6	25.6	0	25.0616
VCTR.US	Victory Capital Holdings Inc	20210331	25.7	26.12	25.41	25.56	122926	25.2263	down	down	correct
VCYT.US	Veracyte Inc	20210331	50.6	55.005	50.1	53.75	1028196	53.75	up	up	correct
VECO.US	Veeco Instruments Inc	20210331	20.46	21.04	20.46	20.74	485542	20.74	up	up	correct
VELOU.US	Velocity Acquisition Corp	20210331	9.91	9.95	9.85	9.86	45900	9.86	down	down	correct
VENAU.US	Venus Acquisition Corporation	20210331	10.002	10.002	10.002	10.002	0	10.002
VEON.US	VEON Ltd	20210331	1.7	1.77	1.68	1.77	4720482	1.77	up	up	correct
VERB.US	Verb Technology Company Inc	20210331	1.42	1.46	1.35	1.4	4211100	1.4	down	down	correct
VERBW.US	Verb Technology Company Inc	20210331	0.52	0.625	0.475	0.6001	57293	0.6001	up	up	correct
VERI.US	Veritone Inc	20210331	23.19	24.1	23	23.98	693300	23.98	up	up	correct
VERO.US	Venus Concept Inc	20210331	2.25	2.36	2.22	2.35	228500	2.35	up	up	correct
VERU.US	Veru Inc	20210331	11.06	11.06	10.47	10.78	2267100	10.78	down	down	correct
VERX.US	Vertex Inc	20210331	22	22.595	21.68	21.98	461518	21.98	down	down	correct
VERY.US	Vericity Inc	20210331	9.995	9.995	9.89	9.89	1300	9.89	down	up	incorrect
VFF.US	Village Farms International Inc	20210331	13.215	13.59	13.05	13.23	1208100	13.23	up	up	correct
VFLEX.US	VFLEX	20210331	26.63	26.63	26.63	26.63	0	25.7555
VG.US	Vonage Holdings Corp	20210331	11.86	12	11.78	11.82	2895100	11.82	down	down	correct
VIA.US	Via Renewables Inc	20210331	10.44	10.75	10.4	10.68	152086	10.1718	up	up	correct
VIAC.US	ViacomCBS Inc	20210331	46.93	46.98	43.77	45.1	92028578	44.2251	down	down	correct
VIACA.US	ViacomCBS Inc	20210331	50.13	50.25	46.34	47.17	834727	46.3431	down	down	correct
VIACP.US	ViacomCBS Inc	20210331	69.99	70	66	67.15	2340600	62.6295	down	down	correct
VIASP.US	Via Renewables Inc	20210331	25.72	25.95	25.7	25.7	10300	24.6445	down	down	correct
VIAV.US	Viavi Solutions Inc	20210331	15.63	15.91	15.58	15.7	3992189	15.7	up	up	correct
VICR.US	Vicor Corporation	20210331	84.91	86.26	84.245	85.03	122872	85.03	up	down	incorrect
VIEW.US	View Inc	20210331	8.18	8.42	7.31	7.4	1336000	7.4	down	down	correct
VIEWW.US	View Inc	20210331	1.8	1.8	1.64	1.74	54871	1.74	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210331	10.06	10.58	10.06	10.16	175400	10.16	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20210331	0.751	1	0.712	0.761	155305	0.761	up	up	correct
VINC.US	Vincerx Pharma Inc	20210331	19.14	20.02	19.12	19.3	62900	19.3	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20210331	4.07	4.696	3.5	3.51	37756	3.51	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210331	13.11	13.35	12.95	13.15	122700	12.6856	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20210331	9.3	9.57	8.96	9	940400	9	down	down	correct
VIR.US	Vir Biotechnology Inc	20210331	48.53	51.66	47.696	51.27	663400	51.27	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210331	3.15	3.17	3.1	3.1	8100	3.1	down	up	incorrect
VIRI.US	Virios Therapeutics Inc	20210331	5.798	5.798	5.622	5.73	44400	5.73	down	down	correct
VIRT.US	Virtu Financial Inc	20210331	30.61	31.6	30.535	31.05	3284936	30.2492	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210331	8.71	9.52	8.7	9.25	496100	9.25	up	down	incorrect
VISL.US	Vislink Technologies Inc	20210331	3.07	3.1399	2.91	2.93	5818488	2.93	down	down	correct
VITL.US	Vital Farms Inc	20210331	21.338	21.97	20.925	21.84	824200	21.84	up	up	correct
VIVE.US	Viveve Medical Inc	20210331	3	3.12	2.95	3.06	257443	3.06	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210331	26.05	27.06	26.05	26.25	825427	26.25	up	up	correct
VJET.US	voxeljet AG	20210331	14.51	16.3	13.8	15.6	83337	15.6	up	up	correct
VKTX.US	Viking Therapeutics Inc	20210331	6.06	6.38	6.05	6.325	1058100	6.325	up	up	correct
VLCN.US	Volcon Inc. Common stock	20210331	7.15	7.15	7.05	7.05	275	7.05	down	down	correct
VLDR.US	Velodyne Lidar Inc	20210331	11.87	11.9	11.38	11.4	3596200	11.4	down	up	incorrect
VLDRW.US	Velodyne Lidar Inc	20210331	3.87	3.92	3.61	3.83	49000	3.83	down	down	correct
VLGEA.US	Village Super Market Inc	20210331	25.07	25.07	23.39	23.57	116355	23.0596	down	down	correct
VLN.US	WT	20210331	0.565	0.5651	0.5443	0.5443	8970	0.5443	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210331	4.6	4.94	4.434	4.64	46500	4.64	up	up	correct
VLY.US	Valley National Bancorp	20210331	13.81	13.945	13.695	13.74	2429889	13.4011	down	up	incorrect
VLYPO.US	Valley National Bancorp	20210331	25.57	25.8	25.57	25.8	2724	24.7892	up	up	correct
VLYPP.US	Valley National Bancorp	20210331	27.67	27.67	27.1	27.67	2928	26.5927
VMAC.US	Vistas Media Acquisition Company Inc	20210331	9.92	9.92	9.88	9.902	39900	9.902	down	down	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210331	10.2	10.2	10.2	10.2	0	10.2
VMACW.US	Vistas Media Acquisition Company Inc	20210331	0.59	0.6291	0.59	0.62	33320	0.62	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20210331	7.98	7.98	7.5	7.5	73200	7.5	down	down	correct
VMD.US	Viemed Healthcare Inc	20210331	9.78	10.22	9.78	10.12	214200	10.12	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20210331	14.86	15.19	14.51	15.02	707100	15.02	up	up	correct
VNET.US	21Vianet Group Inc	20210331	32.08	33.3	32.04	32.3	1932894	32.3	up	up	correct
VNOM.US	Viper Energy Partners LP	20210331	14.5	14.79	14.31	14.56	540233	13.873	up	up	correct
VOD.US	Vodafone Group Plc	20210331	18.48	18.51	18.37	18.43	2410053	17.3021	down	down	correct
VOR.US	Vor Biopharma Inc	20210331	39.22	43.61	37.87	43.1	183000	43.1	up	up	correct
VOSO.US	Virtuoso Acquisition Corp	20210331	9.64	9.67	9.64	9.67	700	9.67	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20210331	9.86	9.9	9.805	9.86	41400	9.86
VOSOW.US	Virtuoso Acquisition Corp	20210331	0.5	0.63	0.5	0.6	111700	0.6	up	up	correct
VOXX.US	VOXX International Corporation	20210331	19.15	19.96	19.06	19.06	270144	19.06	down	down	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210331	9.88	9.95	9.86	9.86	6500	9.86	down	down	correct
VQS.US	Viq Solutions Inc	20210331	5.6	5.6	5.2719	5.2719	9285	5.2719	down	down	correct
VRA.US	Vera Bradley Inc	20210331	10	10.2399	9.99	10.1	201281	10.1	up	up	correct
VRAY.US	ViewRay Inc	20210331	4.32	4.4	4.28	4.35	782000	4.35	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210331	13.76	15.77	13.76	15.15	128200	15.15	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210331	16.49	17.1526	16.4501	16.71	4043	16.71	up	up	correct
VREX.US	Varex Imaging Corporation	20210331	20.8	21.28	20.48	20.49	408700	20.49	down	down	correct
VRM.US	Vroom Inc	20210331	37.84	39.48	37.795	38.99	1561800	38.99	up	up	correct
VRME.US	VerifyMe Inc	20210331	4.08	4.29	4.06	4.12	57200	4.12	up	up	correct
VRMEW.US	VerifyMe Inc	20210331	1.7	1.7	1.7	1.7	107	1.7
VRNA.US	Verona Pharma plc	20210331	7.62	8.74	7.58	8.36	111700	8.36	up	up	correct
VRNS.US	Varonis Systems Inc	20210331	49.69	52	49.43	51.34	1780399	51.34	up	down	incorrect
VRNT.US	Verint Systems Inc	20210331	45.54	46.3	45.125	45.49	2039663	45.49	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210331	4.84	4.917	4.6	4.71	97700	4.71	down	down	correct
VRRM.US	Verra Mobility Corporation	20210331	13.91	14.1	13.45	13.535	1038400	13.535	down	down	correct
VRSK.US	Verisk Analytics Inc	20210331	175.74	178.04	175	176.69	845825	175.9198	up	up	correct
VRSN.US	VeriSign Inc	20210331	195.81	200.23	195.67	198.76	697610	198.76	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210331	237.8	240.09	232.2	235.5	67788	232.9395	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210331	213.38	216.06	212.87	214.89	1523314	214.89	up	up	correct
VS.US	Versus Systems Inc	20210331	7.61	7.6698	7.2924	7.31	57600	7.31	down	down	correct
VSAT.US	Viasat Inc	20210331	48.27	48.77	47.695	48.07	421902	48.07	down	down	correct
VSEC.US	VSE Corporation	20210331	38.8	39.67	37.975	39.5	76352	39.2833	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210331	6.44	6.44	6.44	6.44	0	6.286
VSLCX.US	Invesco Senior Loan Fund Class C	20210331	6.46	6.46	6.46	6.46	0	6.3369
VSLYX.US	If Inv Snr Fnd Y	20210331	6.45	6.45	6.45	6.45	0	6.2853
VSSYW.US	Versus Systems Inc	20210331	3.75	3.75	3.75	3.75	2200	3.75
VSTA.US	Vasta Platform Limited	20210331	9.77	10.12	9.7503	9.85	292941	9.85	up	down	incorrect
VSTM.US	Verastem Inc	20210331	2.28	2.48	2.27	2.47	2793000	2.47	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210331	9.9	9.91	9.79	9.79	27000	9.79	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210331	0.191	0.21	0.1832	0.2	134683	0.2	up	down	incorrect
VTAQU.US	Ventoux CCM Acquisition Corp	20210331	10.46	10.595	10.45	10.5	4000	10.5	up	up	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20210331	0.45	0.45	0.341	0.44	33183	0.44	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210331	2.12	2.2	2.09	2.13	674200	2.13	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210331	9.883	9.92	9.85	9.92	3900	9.92	up	up	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210331	10.05	10.182	10.05	10.13	25900	10.13	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210331	1.4	1.43	1.305	1.43	6700	1.43	up	up	correct
VTNR.US	Vertex Energy Inc	20210331	1.32	1.44	1.315	1.41	791200	1.41	up	up	correct
VTRS.US	Viatris Inc	20210331	14.095	14.28	13.89	13.97	13875780	13.6518	down	down	correct
VTRU.US	Vitru Limited	20210331	14.15	14.85	14.144	14.85	13934	14.85	up	up	correct
VTSI.US	VirTra Inc	20210331	5.92	6.35	5.76	6.15	5242500	6.15	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210331	2.71	2.82	2.675	2.82	403900	2.82	up	up	correct
VUZI.US	Vuzix Corporation	20210331	22.55	26.15	22.49	25.44	10608300	25.44	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210331	6.76	7.07	6.55	6.64	133600	6.64	down	down	correct
VVPR.US	VivoPower International PLC	20210331	10.4	11.17	9.75	10.08	1010300	10.08	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210331	10.01	10.01	9.96	9.96	438396	9.96	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210331	9.12	9.18	8.85	8.9	97100	8.9	down	down	correct
VXRT.US	Vaxart Inc	20210331	5.85	6.19	5.78	6.05	2986400	6.05	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20210331	4.82	4.95	4.71	4.71	495700	4.71	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20210331	6.6	6.91	6.44	6.845	907600	6.845	up	up	correct
VYNT.US	Vyant Bio Inc	20210331	4.6	4.94	4.5	4.64	270900	4.64	up	up	correct
WABC.US	Westamerica Bancorporation	20210331	63.5	64.66	62.63	62.78	171563	61.4596	down	down	correct
WAFD.US	Washington Federal Inc	20210331	31.12	31.47	30.67	30.8	524998	30.1719	down	down	correct
WAFDP.US	Washington Federal Inc	20210331	25.59	25.59	25.4	25.49	33600	24.4076	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210331	8.56	15.95	8.2	12.5	75153300	12.5	up	up	correct
WALDU.US	Waldencast Acquisition Corp	20210331	10.25	10.324	9.97	9.99	47700	9.99	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20210331	52.1	52.45	51.14	51.63	71654	50.1368	down	down	correct
WATT.US	Energous Corporation	20210331	3.93	4.12	3.9	4.06	2067300	4.06	up	up	correct
WB.US	Weibo Corporation	20210331	51.22	51.49	49.91	50.46	918100	50.46	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20210331	54.25	56.78	54.0101	54.9	13471763	53.3759	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210331	46.9	48.5	46.9	48.16	662100	48.16	up	up	correct
WDAY.US	Workday Inc	20210331	244.94	252.26	243.79	248.43	1293726	248.43	up	down	incorrect
WDC.US	Western Digital Corporation	20210331	65.292	67.29	64.62	66.75	5078083	66.75	up	up	correct
WDFC.US	WD	20210331	304.94	311.64	300.64	306.18	95230	303.491	up	down	incorrect
WE.US	WT	20210331	2.14	2.19	2	2.14	518262	2.14
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210331	12.98	12.98	12.98	12.98	0	12.9111
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210331	13.59	13.59	13.59	13.59	0	13.5213
WEJO.US	Wejo Group Limited Common Shares	20210331	9.64	9.67	9.64	9.67	700	9.67	up	down	incorrect
WEN.US	The Wendy's Company	20210331	20.41	20.425	20.23	20.26	2184641	19.9525	down	down	correct
WERN.US	Werner Enterprises Inc	20210331	47.93	48.12	46.73	47.17	534481	46.7009	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210331	13.51	13.51	13.51	13.51	0	13.4415
WETF.US	WisdomTree Investments Inc	20210331	6.16	6.32	6.15	6.25	1003904	6.1655	up	up	correct
WEYS.US	Weyco Group Inc	20210331	22.65	22.88	21.38	21.63	36626	21.1748	down	down	correct
WFCF.US	Where Food Comes From Inc	20210331	13.5	13.5	13.5	13.5	189	13.3653
WFCPX.US	Wells Fargo & Co Non	20210331	25.8	25.8	25.8	25.8	0	25.8
WHF.US	WhiteHorse Finance Inc	20210331	15.28	15.5501	15.17	15.17	85536	14.059	down	down	correct
WHFBZ.US	WHFBZ	20210331	26.17	26.19	26.17	26.19	466	24.9713	up	up	correct
WHLM.US	Wilhelmina International Inc	20210331	5.66	5.66	5.15	5.22	5000	5.22	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210331	3.45	3.78	3.45	3.75	207100	3.75	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210331	17.96	18.25	17.96	18	44300	18	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210331	10.98	11.148	10.879	11	111100	11	up	up	correct
WILC.US	G. Willi	20210331	23.21	23.35	22.84	22.84	6277	21.5393	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210331	6.22	6.84	6.02	6.6	9257900	6.6	up	up	correct
WINA.US	Winmark Corporation	20210331	183.68	186.53	183.5	186.43	17698	179.9109	up	up	correct
WING.US	Wingstop Inc	20210331	126.08	128.93	124.85	127.17	515828	126.7758	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20210331	2.3	2.5	2.25	2.45	1219300	2.45	up	up	correct
WIRE.US	Encore Wire Corporation	20210331	67.8	68.6	66.75	67.13	187221	67.0988	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210331	3.1	3.1	3.02	3.09	53900	3.09	down	up	incorrect
WISH.US	ContextLogic Inc	20210331	15.44	16.23	15.275	15.8	4800300	15.8	up	down	incorrect
WIX.US	Wix.com Ltd	20210331	270	280.98	269.41	279.22	887004	279.22	up	up	correct
WKEY.US	WISeKey International Holding AG	20210331	15.34	16.139	13.94	14.33	3765600	14.33	down	down	correct
WKHS.US	Workhorse Group Inc	20210331	13.9	14.07	13.39	13.77	11405700	13.77	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20210331	0.36	0.4	0.338	0.376	2045600	0.376	up	down	incorrect
WLDN.US	Willdan Group Inc	20210331	38.94	41.33	38.73	41.05	153100	41.05	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210331	43.21	43.87	43.21	43.46	32400	43.46	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210331	231.84	232.23	228.48	228.88	1070544	226.6911	down	up	incorrect
WMG.US	Warner Music Group Corp	20210331	33.05	34.64	32.995	34.33	1401772	33.9534	up	up	correct
WMPN.US	William Penn Bancorporation	20210331	11.38	11.43	11.3	11.37	422343	11.0911	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210331	8.6	8.73	8.41	8.43	187937	8.2867	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20210331	10	10.4267	9.9303	10.1	415119	10.1	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20210331	22.36	23.2	21.99	22.16	2322400	22.16	down	down	correct
WORX.US	SCWorx Corp	20210331	1.99	2.04	1.955	1.98	121400	1.98	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210331	7.08	7.57	6.97	7.19	2683855	7.19	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20210331	5.29	5.73	5.26	5.56	211600	5.56	up	up	correct
WRLD.US	World Acceptance Corporation	20210331	125.34	133.77	125.34	129.76	39900	129.76	up	down	incorrect
WSBC.US	WesBanco Inc	20210331	36	36.61	35.85	36.06	361414	35.042	up	down	incorrect
WSBCP.US	WesBanco Inc	20210331	27.89	27.891	27.8	27.8	3600	26.5932	down	down	correct
WSBF.US	Waterstone Financial Inc	20210331	20.66	20.77	20.37	20.42	219244	19.3411	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210331	27.54	27.94	27.35	27.75	1145400	27.75	up	up	correct
WSFS.US	WSFS Financial Corporation	20210331	49.91	50.43	49.49	49.79	563619	49.3973	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210331	25.46	25.72	25.13	25.14	6639	24.6774	down	down	correct
WTBA.US	West Bancorporation Inc	20210331	24.61	25.105	24.09	24.09	54721	23.5256	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210331	1.07	1.11	1.07	1.09	492500	1.09	up	up	correct
WTFC.US	Wintrust Financial Corporation	20210331	77.83	78.64	75.71	75.8	620454	74.9208	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210331	26.6735	27.02	26.6735	26.95	3419	25.7871	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210331	27.99	28	27.81	28	16400	26.7515	up	up	correct
WTRH.US	Waitr Holdings Inc	20210331	2.8	2.96	2.79	2.93	2299900	2.93	up	up	correct
WTW.US	Weight Watchers International Inc	20210331	31.01	31.73	30.73	31.32	12555	31.32	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210331	5.83	6.2	5.47	5.61	2548600	5.61	down	down	correct
WVFC.US	WVS Financial Corp	20210331	15.925	15.925	15.8	15.8	468	15.5067	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20210331	9.11	9.16	9	9.05	8969	9.05	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210331	5.12	5.12	5.12	5.12	44	4.9584
WW.US	WW International Inc	20210331	30.75	31.74	30.58	31.28	892600	31.28	up	up	correct
WWD.US	Woodward Inc	20210331	121.86	122.4	118.69	120.63	582343	120.1394	down	down	correct
WYNN.US	Wynn Resorts Limited	20210331	125.06	126.28	123.75	125.37	1582463	125.37	up	up	correct
XAIR.US	Beyond Air Inc	20210331	5.3	5.54	5.15	5.5	324900	5.5	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210331	2.04	2.23	2.04	2.18	111900	2.18	up	down	incorrect
XBIOW.US	Xenetic Biosciences Inc	20210331	2.15	2.15	2.15	2.15	0	2.15
XBIT.US	XBiotech Inc	20210331	16.93	17.45	16.9001	17.17	88083	17.17	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210331	24.97	24.97	24.97	24.97	0	24.97
XCBFX.US	Capstone Church Bond Fund	20210331	12	12	12	12	0	12
XCLIX.US	XCLIX	20210331	10.61	10.61	10.61	10.61	0	10.4358
XCUR.US	Exicure Inc	20210331	2.14	2.2	2.12	2.18	408300	2.18	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210331	18.45	18.45	18.45	18.45	0	18.45
XEL.US	Xcel Energy Inc	20210331	66.04	66.81	65.86	66.51	3856555	65.1745	up	up	correct
XELA.US	Exela Technologies Inc	20210331	2.21	2.3	2.16	2.18	1084800	2.18	down	down	correct
XELB.US	Xcel Brands Inc	20210331	1.86	2	1.86	1.99	68600	1.99	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210331	17.6	18.44	17.45	17.9	123416	17.9	up	up	correct
XENT.US	Intersect ENT Inc	20210331	19.56	21.13	19.56	20.88	356978	20.88	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210331	4.23	4.54	4.21	4.51	1459200	4.51	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20210331	8.59	8.93	8.52	8.61	180100	8.61	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210331	814.1	814.1	814.1	814.1	0	739.5073
XGN.US	Exagen Inc	20210331	17.31	17.82	17.133	17.5	71500	17.5	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20210331	8.53	8.53	8.53	8.53	0	8.53
XLNX.US	Xilinx Inc	20210331	121.51	125.13	121.27	123.9	2718108	123.6686	up	down	incorrect
XLRN.US	Acceleron Pharma Inc	20210331	133.12	137.95	132.66	135.61	406455	135.61	up	up	correct
XM.US	Qualtrics International Inc	20210331	34.544	34.61	32.7	32.91	1000961	32.91	down	down	correct
XNCR.US	Xencor Inc	20210331	41.46	44.055	41.09	43.06	297049	43.06	up	down	incorrect
XNET.US	Xunlei Limited	20210331	6.33	6.65	6.323	6.54	1202400	6.54	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210331	35.03	36	35.03	35.94	68500	35.94	up	up	correct
XOMA.US	XOMA Corporation	20210331	40.86	41.88	39.56	40.81	809905	40.81	down	down	correct
XOMAP.US	XOMA Corporation	20210331	24.9	25.125	24.88	25	8900	24.0124	up	up	correct
XONE.US	The ExOne Company	20210331	30.24	32.15	29.83	31.36	1076805	31.36	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20210331	1.85	1.9596	1.83	1.865	50759	1.865	up	up	correct
XP.US	XP Inc	20210331	37.23	38.66	36.52	37.67	1258100	37.67	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210331	10.1	10.13	10.05	10.05	27100	10.05	down	down	correct
XPEL.US	XPEL Inc	20210331	51.86	53.48	51.59	51.93	174569	51.93	up	up	correct
XPER.US	Xperi Holding Corporation	20210331	21.96	22.04	21.52	21.77	766615	21.6657	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210331	6.44	6.44	6.44	6.44	0	6.2987
XRAY.US	DENTSPLY SIRONA Inc	20210331	63.74	64.4	63.21	63.81	2119511	63.4597	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210331	24.43	24.57	24.03	24.27	1735261	23.4768	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210331	10.84	10.84	10.84	10.84	0	10.5943
XSICX.US	Voya Senior Income Fund Class	20210331	10.82	10.82	10.82	10.82	0	10.6044
XSIIX.US	ING Senior Incm Fd	20210331	10.8	10.8	10.8	10.8	0	10.5386
XSILX.US	XSILX	20210331	9.87	9.87	9.87	9.87	0	9.7941
XSIWX.US	ING Senior Incm Fd	20210331	10.85	10.85	10.85	10.85	0	10.5886
XSLCX.US	Invesco Senior Loan Fund Class	20210331	6.44	6.44	6.44	6.44	0	6.44
XSPA.US	XpresSpa Group Inc	20210331	1.69	1.87	1.67	1.84	8026900	1.84	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210331	3.25	3.43	3.25	3.33	21500	3.33	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20210331	3.01	3.45	3.002	3.29	2667000	3.29	up	up	correct
YELL.US	Yellow Corporation	20210331	8.56	8.91	8.43	8.79	1095400	8.79	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210331	4.74	4.88	4.59	4.59	373600	4.59	down	down	correct
YI.US	111 Inc	20210331	13.47	14.18	13.3	13.8	716600	13.8	up	up	correct
YJ.US	Yunji Inc	20210331	2.07	2.17	2.05	2.15	410700	2.15	up	up	correct
YMAB.US	Y	20210331	29.58	30.66	29.09	30.24	302000	30.24	up	down	incorrect
YMTX.US	Yumanity Therapeutics Inc	20210331	17.53	18.38	17.37	18.1	19700	18.1	up	down	incorrect
YNDX.US	Yandex N.V	20210331	63.07	65.07	63.02	64.06	2014990	64.06	up	up	correct
YORW.US	The York Water Company	20210331	47.88	48.97	47.775	48.97	38747	48.3751	up	up	correct
YQ.US	17 Education & Technology Group Inc	20210331	31.16	31.36	28.2	28.56	406100	28.56	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210331	9.981	10	9.96	9.98	160000	9.98	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20210331	10.37	10.4	10.3	10.3	14500	10.3	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210331	0.86	0.92	0.7999	0.92	14730	0.92	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20210331	12.3	12.82	12.04	12.54	35100	12.54	up	up	correct
YTRA.US	Yatra Online Inc	20210331	2.25	2.4	2.25	2.33	2288800	2.33	up	down	incorrect
YVR.US	Liquid Media Group Ltd	20210331	4	5.19	3.82	4.19	113779100	4.19	up	up	correct
YY.US	JOYY Inc	20210331	96.5	97.44	91.75	93.73	2081447	90.9051	down	down	correct
Z.US	Zillow Group Inc	20210331	126	131	125.692	129.64	4876700	129.64	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210331	475.58	488.6	475.58	485.18	330229	485.18	up	up	correct
ZCMD.US	Zhongchao Inc	20210331	1.95	2	1.93	1.98	65800	1.98	up	up	correct
ZD.US	Ziff Davis Inc.	20210331	118	121.34	118	119.86	428505	119.86	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20210331	13.38	13.38	12.53	12.65	104800	12.65	down	down	correct
ZEUS.US	Olympic Steel Inc	20210331	31.66	32.6	28.86	29.45	301053	29.3849	down	down	correct
ZG.US	Zillow Group Inc	20210331	128.46	132.84	128.46	131.38	824758	131.38	up	up	correct
ZGNX.US	Zogenix Inc	20210331	19.2	19.89	19.08	19.52	592800	19.52	up	up	correct
ZGYH.US	Yunhong International	20210331	10.01	10.03	10.002	10.03	19500	10.03	up	up	correct
ZGYHR.US	Yunhong International	20210331	0.3105	0.4386	0.3105	0.4386	2140	0.4386	up	up	correct
ZGYHU.US	Yunhong International	20210331	10.678	10.678	10.678	10.678	0	10.678
ZGYHW.US	Yunhong International	20210331	0.55	0.58	0.5101	0.5101	4649	0.5101	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20210331	49.48	50.38	48.74	48.9	1182800	48.9	down	down	correct
ZION.US	Zions Bancorporation National Association	20210331	55.24	55.97	54.94	54.96	1210801	53.95	down	up	incorrect
ZIONL.US	ZIONL	20210331	28.22	28.22	27.9	28.1	800	26.7993	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210331	27.79	27.93	26.94	27.82	3800	26.6298	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210331	25.1267	25.1267	24.97	25.041	2475	24.288	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210331	3.39	3.64	3.36	3.6	1710777	3.6	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210331	0.15	0.15	0.13	0.13	38500	0.13	down	down	correct
ZIXI.US	Zix Corporation	20210331	7.27	7.62	7.22	7.55	485700	7.55	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20210331	9.14	9.47	8.82	9.32	1359400	9.32	up	up	correct
ZLAB.US	Zai Lab Limited	20210331	132.67	137.245	131.5	133.43	627300	133.43	up	up	correct
ZM.US	Zoom Video Communications Inc	20210331	315.235	325.74	311.13	321.29	2773200	321.29	up	up	correct
ZNGA.US	Zynga Inc	20210331	10.08	10.37	10.07	10.21	14837200	10.21	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210331	10	10.07	9.94	9.95	552700	9.95	down	up	incorrect
ZNTEU.US	Zanite Acquisition Corp	20210331	10.7	10.7	10.55	10.65	12400	10.65	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20210331	1.3	1.31	1.15	1.26	54200	1.26	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210331	40.63	44.39	40.095	43.39	224800	43.39	up	up	correct
ZS.US	Zscaler Inc	20210331	168.49	173.17	167.2	171.67	1918800	171.67	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210331	1.19	1.24	1.18	1.24	1369400	1.24	up	down	incorrect
ZUMZ.US	Zumiez Inc	20210331	43.88	44.295	42.9	42.9	288017	42.9	down	down	correct
ZVO.US	Zovio Inc	20210331	4.13	4.275	4.03	4.06	317100	4.06	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210331	10.02	10.05	9.9	10.02	3949021	10.02
ZWRKU.US	Z	20210331	9.98	9.999	9.95	9.96	1700	9.96	down	down	correct
ZWRKW.US	Z	20210331	0.75	0.75	0.6999	0.72	10250	0.72	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210331	4.75	4.7804	4.62	4.65	1063864	4.65	down	down	correct
ZYXI.US	Zynex Inc	20210331	14.96	15.46	14.8	15.27	384800	15.27	up	up	correct