CollectAI

close-nasdaq_stocks

2021/04/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210401	10.02	10.02	10.02	10.02	0	9.8527
AACG.US	ATA Creativity Global	20210401	4.41	4.5	4.17	4.19	382300	4.19	down	down	correct
AADI.US	Aadi Bioscience Inc	20210401	19.35	19.95	19.05	19.2	88262	19.2	down	down	correct
AAIDX.US	AAIDX	20210401	22.2	22.2	22.2	22.2	0	21.1039
AAL.US	American Airlines Group Inc	20210401	24.02	24.225	23.645	23.86	25956189	23.86	down	down	correct
AAME.US	Atlantic American Corporation	20210401	3.86	4.11	3.7	4	373710	3.9792	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210401	8.32	8.88	8.32	8.82	618088	8.82	up	up	correct
AAON.US	AAON Inc	20210401	70.13	71.17	69.58	70.87	166602	70.4961	up	up	correct
AAPL.US	Apple Inc	20210401	123.66	124.18	122.49	123	75089134	122.4291	down	down	correct
AATC.US	Image Sensing Systems Inc	20210401	4.52	4.75	4.51	4.75	10000	4.5196	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210401	60.52	61.3	60.06	61.23	379836	61.23	up	up	correct
ABCB.US	Ameris Bancorp	20210401	52.68	53.53	52.12	53.24	314321	52.775	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210401	36.25	39.06	30.0001	30.71	4230924	30.71	down	down	correct
ABCM.US	Abcam plc	20210401	19.41	19.81	19.41	19.76	71800	19.76	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20210401	1.92	2	1.79	1.86	1860900	1.86	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20210401	9.89	9.9	9.888	9.9	22700	9.9	up	up	correct
ABIO.US	ARCA biopharma Inc	20210401	3.75	3.81	3.67	3.76	295400	3.76	up	up	correct
ABMD.US	Abiomed Inc	20210401	321.1	322.588	314.61	315.34	207713	315.34	down	down	correct
ABNB.US	Airbnb Inc	20210401	192.5	193.99	185.37	188.24	2921400	188.24	down	up	incorrect
ABST.US	Absolute Software Corporation	20210401	14.33	14.33	13.82	13.99	81000	13.7752	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20210401	40.36	40.905	39.9	40.89	37517	40.5239	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210401	3.5	3.55	3.4	3.43	1420400	3.43	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210401	4.45	4.5	4.45	4.5	1000	4.5	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210401	25.86	26.28	25.26	25.59	1503400	25.59	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20210401	9.89	10.035	9.89	9.95	159000	9.95	up	up	correct
ACB.US	Aurora Cannabis Inc	20210401	9.5	9.5699	9.13	9.14	7026842	9.14	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210401	23.92	24.554	23.5	24.2	51000	24.2	up	up	correct
ACCD.US	Accolade Inc	20210401	46.14	48.05	45.63	46.86	612009	46.86	up	up	correct
ACER.US	Acer Therapeutics Inc	20210401	3.11	3.19	3.06	3.18	146855	3.18	up	up	correct
ACET.US	Adicet Bio Inc	20210401	13.13	13.74	12.655	13.11	119498	13.11	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20210401	10.05	10.14	10.01	10.07	500900	10.07	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210401	11.16	11.164	11.093	11.155	1700	11.155	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210401	2.0886	2.0886	1.82	1.95	0	1.95	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210401	38.33	39.45	38.15	39.41	2432469	39.41	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210401	26.2475	26.3	26.235	26.29	33361	25.2815	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20210401	57.02	57.47	55.55	56.8	393800	56.8	down	down	correct
ACHL.US	Achilles Therapeutics plc	20210401	16.3	17.3435	15.06	16	506528	16	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210401	11.7	11.78	11.35	11.55	30100	11.55	down	down	correct
ACIU.US	AC Immune SA	20210401	7.62	7.81	7.29	7.69	272900	7.69	up	up	correct
ACIW.US	ACI Worldwide Inc	20210401	38.47	39.35	38.47	38.81	499432	38.81	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210401	9.97	10	9.9	9.9	26100	9.9	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210401	10.23	10.23	10.15	10.15	1263	10.15	down	down	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210401	0.5	0.55	0.5	0.5125	0	0.5125	up	up	correct
ACLS.US	Axcelis Technologies Inc	20210401	41.92	47.74	41.92	47.6	1010100	47.6	up	up	correct
ACMR.US	ACM Research Inc	20210401	85	93.6	84.89	90.08	480300	90.08	up	up	correct
ACNB.US	ACNB Corporation	20210401	29.69	30.44	29.52	29.89	7103	29.0905	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20210401	4.98	5.0195	4.73	4.78	89691	4.78	down	down	correct
ACQRU.US	Independence Holdings Corp	20210401	10	10.09	10	10.05	18100	10.05	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20210401	26.4	27.76	26.3	26.5	1475500	26.5	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20210401	1.69	1.72	1.61	1.7	1957400	1.7	up	down	incorrect
ACST.US	Acasti Pharma Inc	20210401	0.599	0.64	0.595	0.605	1219382	4.84	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210401	10.1	10.1	10	10	257500	10	down	up	incorrect
ACTG.US	Acacia Research Corporation	20210401	6.69	6.7897	6.23	6.39	836652	6.39	down	down	correct
ACVA.US	ACV Auctions Inc	20210401	34.34	35.39	32.5	33.9	548800	33.9	down	down	correct
ADAG.US	Adagene Inc	20210401	17.88	18.25	17.68	17.68	8800	17.68	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20210401	5.36	5.858	5.32	5.5	907200	5.5	up	up	correct
ADBE.US	Adobe Inc	20210401	483.12	487.04	480.71	483.34	2664694	483.34	up	up	correct
ADER.US	26 Capital Acquisition Corp	20210401	9.739	9.76	9.7	9.75	27900	9.75	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20210401	10.06	10.19	10.0312	10.16	14434	10.16	up	down	incorrect
ADERW.US	26 Capital Acquisition Corp	20210401	0.8501	0.8501	0.81	0.85	6382	0.85	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210401	5.49	5.58	5.4501	5.54	65877	5.54	up	up	correct
ADI.US	Analog Devices Inc	20210401	157.38	160.49	156.88	160.38	3345796	158.426	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210401	2.49	2.49	2.4	2.42	75800	2.42	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210401	0.75	0.75	0.65	0.7499	759	0.7499	down	down	correct
ADMA.US	ADMA Biologics Inc	20210401	1.79	1.85	1.74	1.83	1411400	1.83	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210401	0.96	0.99	0.92	0.93	1763500	0.93	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210401	4.89	5.17	4.8	5.15	217401	5.15	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20210401	13.32	14.1	13.3	13.43	591900	13.43	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210401	2.45	2.76	2.39	2.41	209436	2.41	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210401	9.99	10	9.99	9.99	17400	9.99
ADOCR.US	Edoc Acquisition Corp	20210401	0.4002	0.445	0.4	0.4	0	0.4	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20210401	0.3503	0.3749	0.3503	0.356	0	0.356	up	up	correct
ADP.US	Automatic Data Processing Inc	20210401	190.22	190.22	188.13	189.4	1326857	186.8236	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210401	40.9	42.29	40.097	40.77	757800	40.77	down	up	incorrect
ADSK.US	Autodesk Inc	20210401	277.84	285.64	277.84	283.9	1509442	283.9	up	up	correct
ADTN.US	ADTRAN Inc	20210401	16.91	17.25	16.82	17.18	174548	16.9618	up	down	incorrect
ADTX.US	Aditxt Inc	20210401	2.7	2.77	2.56	2.61	180600	2.61	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210401	104.95	108.04	104.5	106.49	86692	106.49	up	up	correct
ADV.US	Advantage Solutions Inc	20210401	11.68	12.17	11.68	12.01	323600	12.01	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20210401	9.92	10.395	9.88	10.08	744118	10.08	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210401	3.14	3.14	3.11	3.13	7600	3.13	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210401	10.7	10.75	10.56	10.56	2700	10.56	down	up	incorrect
ADXS.US	Advaxis Inc	20210401	0.751	0.798	0.751	0.785	2485200	0.785	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20210401	9.69	9.71	9.67	9.67	51900	9.67	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20210401	9.95	10.01	9.92	10	70400	10	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20210401	0.6042	0.71	0.6	0.7	30953	0.7	up	down	incorrect
AEGN.US	Aegion Corporation	20210401	28.79	29.23	28.5	29.2	261676	29.2	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210401	3.02	3.46	2.9	3.09	3455491	3.09	up	up	correct
AEHR.US	Aehr Test Systems	20210401	2.55	2.6	2.5	2.57	126300	2.57	up	up	correct
AEI.US	Alset EHome International Inc	20210401	11.57	13.6	11.02	11.43	1965000	11.43	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210401	111.78	117.34	111.6	116.7	343856	116.3107	up	up	correct
AEL.US	PB	20210401	27.3	27.5	27.3	27.4	11038	26.5966	up	up	correct
AEMD.US	Aethlon Medical Inc	20210401	2.03	2.12	2.02	2.08	76097	2.08	up	down	incorrect
AEP.US	American Electric Power Company Inc	20210401	84.9	85.58	84.3	85.54	2179972	83.3371	up	down	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210401	48.24	48.88	48.24	48.84	33100	46.6319	up	down	incorrect
AEPPZ.US	American Electric Power Company Inc	20210401	49.15	49.626	49.04	49.62	15100	47.4505	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20210401	17.98	18.36	17.68	17.77	325449	17.77	down	up	incorrect
AESE.US	Allied Esports Entertainment Inc	20210401	2.7	2.99	2.69	2.96	1918700	2.96	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20210401	2.59	2.71	2.54	2.7	40600	2.7	up	up	correct
AEYE.US	AudioEye Inc	20210401	28.48	29.76	27.37	28.55	66300	28.55	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210401	1.17	1.17	1.11	1.12	3125800	1.12	down	down	correct
AFAQU.US	AF Acquisition Corp	20210401	9.89	9.95	9.89	9.95	28300	9.95	up	up	correct
AFBI.US	Affinity Bancshares Inc	20210401	12.03	12.1501	12.03	12.1	4747	12.1	up	up	correct
AFCG.US	AFC Gamma Inc	20210401	21.704	21.704	21.048	21.13	14500	19.9454	down	down	correct
AFIB.US	Acutus Medical Inc	20210401	13.59	13.93	13.39	13.66	199100	13.66	up	up	correct
AFIN.US	American Finance Trust Inc	20210401	9.88	9.96	9.76	9.87	445589	9.1821	down	down	correct
AFINO.US	American Finance Trust Inc	20210401	24.7	24.87	24.65	24.845	65200	23.9928	up	down	incorrect
AFINP.US	American Finance Trust Inc	20210401	26.01	26.92	25.74	26.69	19300	25.7711	up	up	correct
AFMD.US	Affimed N.V	20210401	8.08	8.14	7.73	7.78	1223800	7.78	down	down	correct
AFRM.US	Affirm Holdings Inc	20210401	73	74.97	70.37	71.45	1660959	71.45	down	down	correct
AFYA.US	Afya Limited	20210401	18.875	19.605	18.53	19.5	238700	19.5	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210401	10.59	10.59	10.575	10.575	400	10.575	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20210401	0.526	0.526	0.46	0.485	289144	0.485	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20210401	12.2	12.2	12.2	12.2	0	12.2
AGBAW.US	AGBA Acquisition Limited	20210401	0.3199	0.3299	0.27	0.305	10382	0.305	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210401	12.41	13.1	12.41	12.61	8300	12.61	up	up	correct
AGCWW.US	Altimeter Growth Corp	20210401	3.31	3.5699	3.23	3.5699	37003	3.5699	up	up	correct
AGEN.US	Agenus Inc	20210401	2.76	2.941	2.74	2.87	3261951	2.87	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20210401	2.03	2.2	2.01	2.1	92400	2.1	up	up	correct
AGFY.US	Agrify Corporation	20210401	12.93	12.997	12.3	12.62	369200	12.62	down	down	correct
AGGRU.US	Agile Growth Corp	20210401	9.95	9.95	9.91	9.91	24900	9.91	down	down	correct
AGIL.US	AgileThought Inc	20210401	10	10	9.9924	9.9924	222	9.9924	down	down	correct
AGILW.US	AgileThought Inc	20210401	0.5501	0.5501	0.5501	0.5501	290	0.5501
AGIO.US	Agios Pharmaceuticals Inc	20210401	52.15	53.24	51.07	52.62	450276	52.62	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20210401	7.9	8.08	7.77	8.03	43500	8.03	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210401	11.89	11.89	11.88	11.88	300	11.88	down	up	incorrect
AGNC.US	AGNC Investment Corp	20210401	16.78	17.03	16.73	17.015	5452714	15.9416	up	up	correct
AGNCM.US	AGNC Investment Corp	20210401	25.46	25.62	25.46	25.62	18900	24.3636	up	up	correct
AGNCN.US	AGNC Investment Corp	20210401	25.54	25.59	25.41	25.57	33377	24.3124	up	up	correct
AGNCO.US	AGNC Investment Corp	20210401	24.75	24.9	24.727	24.8	112100	23.6481	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210401	23.78	23.82	23.7	23.82	60391	23.1029	up	up	correct
AGRX.US	Agile Therapeutics Inc	20210401	2.08	2.21	2.08	2.17	1369200	2.17	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20210401	5.23	5.38	5.04	5.23	1147600	5.23
AGYS.US	Agilysys Inc	20210401	48.34	50.61	48.34	49.78	126736	49.78	up	up	correct
AHCO.US	AdaptHealth Corp	20210401	36.75	37.82	36.75	37.1	618100	37.1	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20210401	4.77	4.95	4.72	4.83	30100	4.83	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210401	7.43	7.6	7.13	7.34	58000	7.34	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20210401	1.39	1.47	1.372	1.43	717200	1.43	up	up	correct
AIKI.US	AIkido Pharma Inc	20210401	1.14	1.18	1.12	1.17	4397600	1.17	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20210401	55.75	57.01	55.49	56.83	258881	56.5907	up	down	incorrect
AINV.US	Apollo Investment Corporation	20210401	13.78	13.91	13.73	13.87	367864	12.801	up	up	correct
AIRG.US	Airgain Inc	20210401	21.49	22.32	21.32	21.99	74500	21.99	up	down	incorrect
AIRT.US	Air T Inc	20210401	24.36	24.91	23.32	23.725	49405	23.725	down	down	correct
AIRTP.US	Air T Inc	20210401	25.1	25.1	25.1	25.1	1000	23.6526
AKAM.US	Akamai Technologies Inc	20210401	102.31	103.13	102.07	102.83	1239074	102.83	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20210401	3.42	3.447	3.25	3.33	3375400	3.33	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210401	9.937	9.937	9.68	9.68	17500	9.68	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20210401	9.91	9.96	9.9	9.95	21800	9.95	up	up	correct
AKICW.US	Sports Ventures Acquisition Corp	20210401	0.9	0.9	0.85	0.86	4135	0.86	down	down	correct
AKRO.US	Akero Therapeutics Inc	20210401	29.3	29.52	28.25	28.64	354700	28.64	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210401	13.71	14.01	13.62	14	397600	14	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20210401	2.65	2.85	2.65	2.85	213400	2.85	up	up	correct
AKU.US	Akumin Inc	20210401	3.63	3.63	2.91	3.06	896000	3.06	down	down	correct
AKUS.US	Akouos Inc	20210401	14.2	14.57	13.79	13.94	229400	13.94	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210401	10.94	11.12	10.94	10.96	30600	10.96	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20210401	0.5	0.53	0.45	0.53	0	0.53	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210401	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210401	0.4799	0.55	0.4789	0.54	118811	0.54	up	up	correct
ALBO.US	Albireo Pharma Inc	20210401	35.56	36.49	35.3	35.48	68700	35.48	down	down	correct
ALCO.US	Alico Inc	20210401	29.86	29.99	29.35	29.51	19826	28.2892	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20210401	11.91	12.66	11.65	12.29	545949	12.29	up	up	correct
ALEC.US	Alector Inc	20210401	20.38	20.45	19.58	20	732800	20	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210401	25.57	27.32	25.57	27.26	580500	27.26	up	up	correct
ALGN.US	Align Technology Inc	20210401	546.24	557.15	544	545.05	610224	545.05	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20210401	22.63	22.63	21.49	22	183400	22	down	down	correct
ALGT.US	Allegiant Travel Company	20210401	245.54	248.44	240.62	244.75	107311	244.75	down	down	correct
ALHC.US	Alignment Healthcare Inc	20210401	21.5	24	20.58	23.2	3178800	23.2	up	up	correct
ALIM.US	Alimera Sciences Inc	20210401	9.99	10.34	9.8	9.86	14900	9.86	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210401	1.4	1.46	1.37	1.45	305300	1.45	up	up	correct
ALKS.US	Alkermes plc	20210401	18.81	19.32	18.49	19.15	802281	19.15	up	up	correct
ALLK.US	Allakos Inc	20210401	115.9	116.36	112.06	114.1	171100	114.1	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20210401	35	36	34.25	34.93	631400	34.93	down	up	incorrect
ALLT.US	Allot Ltd	20210401	16.22	16.58	16.15	16.58	162077	16.58	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210401	1.4	1.427	1.37	1.38	699200	1.38	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210401	143.17	145.16	140.49	141.81	324981	141.81	down	down	correct
ALOT.US	AstroNova Inc	20210401	13.39	14.16	13.3	13.68	46853	13.68	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210401	10.1	10.15	9.9	10	2422	10	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210401	10.76	11.42	10.65	10.78	43400	10.78	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210401	3.75	4.34	3.75	4.29	2068400	4.29	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20210401	87.48	89.5	86.53	87.53	272200	87.53	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210401	1.43	1.47	1.375	1.43	905700	1.43
ALRS.US	Alerus Financial Corporation	20210401	29.36	31.25	29.36	30.9	15209	30.4012	up	up	correct
ALT.US	Altimmune Inc	20210401	14.19	14.63	13.7	14	1131500	14	down	down	correct
ALTM.US	Altus Midstream Company	20210401	52.74	55.91	52.74	54.07	39878	50.5591	up	up	correct
ALTO.US	Alto Ingredients Inc	20210401	5.51	5.82	5.44	5.66	3668600	5.66	up	up	correct
ALTR.US	Altair Engineering Inc	20210401	63.59	66.03	62.845	63.32	371100	63.32	down	down	correct
ALTU.US	Altitude Acquisition Corp	20210401	10.05	10.15	10.01	10.04	274500	10.04	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20210401	10.96	10.97	10.87	10.87	4737	10.87	down	down	correct
ALTUW.US	Altitude Acquisition Corp	20210401	1.71	1.765	1.65	1.69	223900	1.69	down	down	correct
ALVR.US	AlloVir Inc	20210401	23.63	24.48	22.83	23.48	289300	23.48	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20210401	74.43	77.55	73.8	74.18	158900	74.18	down	down	correct
ALYA.US	Alithya Group Inc	20210401	2.59	2.95	2.41	2.56	2454400	2.56	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210401	16.52	17.13	16.4755	17.04	49732	16.7947	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20210401	9.97	9.97	9.96	9.97	8900	9.97
AMAT.US	Applied Materials Inc	20210401	138.14	142.36	137.2009	141.52	15929210	140.7878	up	up	correct
AMBA.US	Ambarella Inc	20210401	101.26	105.8	101.12	105.23	431818	105.23	up	up	correct
AMCX.US	AMC Networks Inc	20210401	53.48	54.67	52.84	53.56	500423	53.56	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20210401	80.155	81.31	79.48	81.09	40182380	81.09	up	up	correct
AMED.US	Amedisys Inc	20210401	267.64	272.08	265.77	269.46	226819	269.46	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20210401	27.2	27.98	27.12	27.97	100913	27.97	up	up	correct
AMGN.US	Amgen Inc	20210401	249.73	250	246.405	249.17	2176998	243.49	down	up	incorrect
AMKR.US	Amkor Technology Inc	20210401	24.19	24.7	24.0407	24.56	1542932	24.4257	up	up	correct
AMNB.US	American National Bankshares Inc	20210401	32.97	33.8	32.7801	33.65	18262	32.8792	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20210401	51.05	52.98	50.48	52.28	32598	34.7806	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20210401	10.93	11.74	10.9	11.73	873700	11.73	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20210401	4.545	4.605	4.425	4.56	22100	4.56	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20210401	18.33	18.4	17.78	18.09	176793	18.09	down	down	correct
AMRK.US	A	20210401	35.83	36.41	34.66	35.38	80729	35.38	down	down	correct
AMRN.US	Amarin Corporation plc	20210401	6.27	6.58	6.19	6.48	4619900	6.48	up	up	correct
AMRS.US	Amyris Inc	20210401	19.08	20.57	19.01	19.37	4268100	19.37	up	up	correct
AMSC.US	American Superconductor Corporation	20210401	19.3	19.64	18.73	19.29	404154	19.29	down	down	correct
AMSF.US	AMERISAFE Inc	20210401	63.74	63.9	63.2	63.76	54942	58.8572	up	up	correct
AMST.US	Amesite Inc	20210401	4.15	4.25	4.05	4.16	77400	4.16	up	up	correct
AMSWA.US	American Software Inc	20210401	20.56	21.2	20.521	20.99	166031	20.6959	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210401	18.45	18.95	18.1666	18.94	26135	18.9076	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20210401	16.5	16.5	16.14	16.44	42100	16.44	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20210401	49.3	64.9	48.27	63.57	2440000	63.57	up	up	correct
AMTX.US	Aemetis Inc	20210401	26.54	26.9	25.43	26.15	2387000	26.15	down	down	correct
AMWD.US	American Woodmark Corporation	20210401	99.01	99.79	98.43	99.25	75101	99.25	up	up	correct
AMYT.US	Amryt Pharma plc	20210401	14	14.09	13.72	13.83	13800	13.83	down	down	correct
AMZN.US	Amazon.com Inc	20210401	3117.94	3162.44	3115.55	3161	2940318	3161	up	down	incorrect
ANAB.US	AnaptysBio Inc	20210401	21.92	22.66	21.56	21.79	245900	21.79	down	down	correct
ANAT.US	American National Group Inc	20210401	107.3	109	106.9	108.88	26164	107.3629	up	up	correct
ANDE.US	The Andersons Inc	20210401	27.38	27.86	26.89	27.58	91188	27.272	up	down	incorrect
ANGI.US	Angi Inc	20210401	13.31	15	13.17	14.66	5741351	14.66	up	down	incorrect
ANGN.US	Angion Biomedica Corp	20210401	18.51	18.59	17.45	17.83	108342	17.83	down	down	correct
ANGO.US	AngioDynamics Inc	20210401	23.74	23.74	22.85	23.15	263786	23.15	down	down	correct
ANIK.US	Anika Therapeutics Inc	20210401	40.86	42.11	39.79	40.2	174516	40.2	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20210401	36.14	36.76	33.71	34.03	74210	34.03	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210401	4.68	4.93	4.63	4.75	247900	4.75	up	up	correct
ANNX.US	Annexon Inc	20210401	28.01	28.31	26.52	27.48	86400	27.48	down	down	correct
ANPC.US	AnPac Bio	20210401	6.01	6.28	5.81	6.01	73500	6.01
ANSS.US	ANSYS Inc	20210401	344.88	356.99	343.515	351.85	649774	351.85	up	up	correct
ANTE.US	AirNet Technology Inc	20210401	3.44	3.46	3.18	3.3	264300	3.3	down	down	correct
ANY.US	Sphere 3D Corp	20210401	2.66	2.75	2.41	2.71	529500	2.71	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20210401	9.98	9.99	9.98	9.99	1400	9.99	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210401	33.51	34.87	33.3951	34.5	212232	34.5	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20210401	24.83	26.45	24.54	26.07	157200	26.07	up	up	correct
APA.US	APA Corporation	20210401	18.25	18.92	17.94	18.85	10303913	18.7527	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210401	7.2	7.6	7.07	7.6	190500	7.6	up	up	correct
APEI.US	American Public Education Inc	20210401	35.64	36.39	35.64	36.29	81654	36.29	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210401	5.58	5.74	5.46	5.5	235900	5.5	down	down	correct
API.US	Agora Inc	20210401	52.7	54.33	52.11	53.72	890300	53.72	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210401	43.41	44.16	42.63	43.3	571400	43.3	down	down	correct
APLT.US	Applied Therapeutics Inc	20210401	19.11	19.3725	17.93	18.21	99001	18.21	down	down	correct
APM.US	Aptorum Group Limited	20210401	2.98	3.15	2.98	3.11	110000	3.11	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20210401	40.96	41.37	40.6	41.37	99372	40.7343	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20210401	3.11	3.1968	2.97	3.05	353538	12.2	down	down	correct
APPF.US	AppFolio Inc	20210401	142.5	146.87	141.47	143	159700	143	up	up	correct
APPH.US	AppHarvest Inc	20210401	19.26	19.26	17.51	17.84	1154000	17.84	down	up	incorrect
APPHW.US	AppHarvest Inc	20210401	6.9	6.98	6.2	6.5	0	6.5	down	down	correct
APPN.US	Appian Corporation	20210401	139.35	143.908	136.295	137.27	902100	137.27	down	down	correct
APPS.US	Digital Turbine Inc	20210401	84.56	85.34	81.58	82.27	2727300	82.27	down	down	correct
APR.US	Apria Inc	20210401	28.28	28.59	25.78	28.36	530770	28.36	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210401	5.14	5.19	5.01	5.04	270000	5.04	down	down	correct
APTO.US	Aptose Biosciences Inc	20210401	6.06	6.09	5.87	6	1431200	6	down	down	correct
APTX.US	Aptinyx Inc	20210401	3.05	3.07	2.94	3	200200	3	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20210401	31	31.5	28	28.31	53100	28.31	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210401	4.06	4.13	3.8	3.9	79100	3.9	down	down	correct
APYX.US	Apyx Medical Corporation	20210401	9.63	9.83	9.24	9.76	150700	9.76	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210401	6.93	7.06	6.72	6.74	1233700	6.74	down	up	incorrect
AQMS.US	Aqua Metals Inc	20210401	4.18	4.298	4.15	4.18	1130500	4.18
AQST.US	Aquestive Therapeutics Inc	20210401	5.28	5.349	4.93	5.14	896900	5.14	down	down	correct
ARAV.US	Aravive Inc	20210401	6.55	6.8	6.24	6.42	122667	6.42	down	down	correct
ARAY.US	Accuray Incorporated	20210401	4.96	5.06	4.9398	4.97	490289	4.97	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210401	10.02	10.12	10.02	10.03	75300	10.03	up	down	incorrect
ARBG.US	Aequi Acquisition Corp	20210401	9.65	9.76	9.65	9.75	202000	9.75	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20210401	9.95	10.13	9.95	10.13	1500	10.13	up	down	incorrect
ARBGW.US	Aequi Acquisition Corp	20210401	1.2	1.2	0.9675	1.03	0	1.03	down	down	correct
ARCB.US	ArcBest Corporation	20210401	70.47	72.77	70.47	71.99	118346	71.7865	up	up	correct
ARCC.US	Ares Capital Corporation	20210401	18.73	19.0625	18.65	18.93	2767297	17.816	up	up	correct
ARCE.US	Arco Platform Limited	20210401	25.78	27.97	25.01	27.1	687500	27.1	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210401	42.7	44.39	40.21	40.5	674731	40.5	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210401	5.99	6.49	5.83	5.96	107700	5.96	down	down	correct
ARDX.US	Ardelyx Inc	20210401	6.79	6.96	6.61	6.86	1205881	6.86	up	up	correct
AREC.US	American Resources Corporation	20210401	3.92	3.99	3.7	3.795	1281600	3.795	down	down	correct
ARGO.US	PA	20210401	27.125	27.29	27.1	27.24	10591	26.8121	up	up	correct
ARGX.US	argenx SE	20210401	280.29	284.82	277.47	282.36	187000	282.36	up	up	correct
ARKO.US	Arko Corp	20210401	9.919	9.96	9.66	9.81	303222	9.81	down	down	correct
ARKOW.US	Arko Corp	20210401	2.03	2.05	1.8145	2	19640	2	down	down	correct
ARKR.US	Ark Restaurants Corp	20210401	20.4	21.25	20.2	20.93	25600	20.93	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20210401	5.79	5.88	5.65	5.88	330674	5.6094	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210401	70.12	71.77	67.83	68.48	688000	68.48	down	down	correct
AROW.US	Arrow Financial Corporation	20210401	33.32	33.895	33.31	33.85	10985	33.1416	up	up	correct
ARQQ.US	Arqit Quantum Inc	20210401	9.6	9.6	9.6	9.6	106	9.6
ARQT.US	Arcutis Biotherapeutics Inc	20210401	29.27	30.28	28.4	29.74	248500	29.74	up	down	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20210401	9.94	9.94	9.93	9.94	5100	9.94
ARRY.US	Array Technologies Inc	20210401	30.358	30.56	29.62	30.02	2492500	30.02	down	down	correct
ARTL.US	Artelo Biosciences Inc	20210401	1.64	1.72	1.64	1.68	626500	1.68	up	down	incorrect
ARTLW.US	Artelo Biosciences Inc	20210401	0.4	0.4	0.4	0.4	266	0.4
ARTNA.US	Artesian Resources Corporation	20210401	39.48	40.22	39.175	39.7	23229	38.9315	up	up	correct
ARTW.US	Art's	20210401	3.06	3.57	3.06	3.28	105400	3.28	up	down	incorrect
ARVL.US	Arrival	20210401	16.56	17.1	16	16.24	2386401	16.24	down	up	incorrect
ARVN.US	Arvinas Inc	20210401	65.92	69.69	64.6	65.8	323600	65.8	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20210401	67.23	69.5	66.41	67.07	530812	67.07	down	up	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20210401	10.47	10.95	10.35	10.65	29200	10.65	up	up	correct
ASAX.US	Astrea Acquisition Corp	20210401	9.65	9.72	9.65	9.72	12700	9.72	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20210401	9.93	10	9.92	9.99	14000	9.99	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210401	22.89	22.89	22.89	22.89	0	20.5815
ASLE.US	AerSale Corporation	20210401	12.29	12.53	12.2	12.42	28500	12.42	up	up	correct
ASLEW.US	AerSale Corporation	20210401	2.17	2.3	2.12	2.22	0	2.22	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210401	3.4	3.48	3.29	3.35	431427	3.35	down	down	correct
ASMB.US	Assembly Biosciences Inc	20210401	4.63	4.67	4.51	4.56	655293	4.56	down	up	incorrect
ASML.US	ASML Holding N.V	20210401	619.8	639.49	619.75	637.1	1908250	633.6062	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20210401	27.08	29.37	26.62	29.04	3609718	29.04	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20210401	10	10.08	9.98	10	7300	10
ASPS.US	Altisource Portfolio Solutions S.A	20210401	9.16	9.3	8.83	9.06	42700	9.06	down	down	correct
ASPU.US	Aspen Group Inc	20210401	6.07	6.15	5.84	6.1	248600	6.1	up	up	correct
ASRT.US	Assertio Holdings Inc	20210401	0.69	0.7171	0.69	0.715	2844008	2.86	up	up	correct
ASRV.US	AmeriServ Financial Inc	20210401	4.11	4.11	3.9001	4.01	64987	3.9356	down	down	correct
ASTC.US	Astrotech Corporation	20210401	2.22	2.24	2.09	2.13	659300	2.13	down	down	correct
ASTE.US	Astec Industries Inc	20210401	75.61	77.2693	75.17	77	126791	76.6126	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210401	9.69	9.78	9.66	9.76	80400	9.76	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210401	11.67	11.8	11.03	11.39	1651500	11.39	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210401	3.98	3.98	3.33	3.81	171645	3.81	down	down	correct
ASUR.US	Asure Software Inc	20210401	7.67	8.04	7.62	8	84577	8	up	down	incorrect
ASYS.US	Amtech Systems Inc	20210401	12.04	12.86	12.04	12.79	270328	12.79	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20210401	5.53	5.5775	5.47	5.5	168656	5.1719	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20210401	10.38	10.41	9.98	10.04	112000	10.04	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20210401	15.7	16.09	15.54	15.59	350900	15.59	down	down	correct
ATER.US	Aterian Inc	20210401	31.02	32.7	30.07	31.82	620600	31.82	up	down	incorrect
ATEX.US	Anterix Inc	20210401	46.52	48.31	46.52	46.92	133279	46.92	up	up	correct
ATHA.US	Athira Pharma Inc	20210401	18.38	19	17.97	18.39	318400	18.39	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210401	1.48	1.53	1.46	1.5	186800	1.5	up	up	correct
ATHX.US	Athersys Inc	20210401	1.84	1.94	1.82	1.93	2709700	1.93	up	up	correct
ATIF.US	ATIF Holdings Limited	20210401	1.41	1.47	1.359	1.38	3327300	1.38	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210401	30.76	31.87	29.56	30.42	31100	30.42	down	down	correct
ATLO.US	Ames National Corporation	20210401	25.71	26.02	25.56	26.02	10202	25.2063	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210401	0.155	0.16	0.155	0.16	21900	0.16	up	up	correct
ATNF.US	180 Life Sciences Corp	20210401	6.66	7.51	6.45	6.7	1368000	6.7	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210401	0.95	1.13	0.95	1.03	0	1.03	up	up	correct
ATNI.US	ATN International Inc	20210401	49.17	50.77	48.69	50.59	57641	50.0088	up	down	incorrect
ATNX.US	Athenex Inc	20210401	4.36	4.47	4.29	4.4	1478500	4.4	up	up	correct
ATOM.US	Atomera Incorporated	20210401	25.25	26.37	24.94	25.7	374600	25.7	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20210401	2.11	2.18	2.05	2.16	6745500	2.16	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20210401	14.54	15.13	14.32	14.91	981061	14.91	up	up	correct
ATRC.US	AtriCure Inc	20210401	65.58	66.26	63.35	64.13	219600	64.13	down	down	correct
ATRI.US	Atrion Corporation	20210401	643.8	650.8	643.4	643.4	6464	638.1803	down	up	incorrect
ATRO.US	Astronics Corporation	20210401	18.22	18.4899	17.95	18.24	218994	18.24	up	up	correct
ATRS.US	Antares Pharma Inc	20210401	4.12	4.22	4.12	4.13	438100	4.13	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210401	29.31	29.74	29.12	29.71	249621	29.71	up	up	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20210401	9.9	9.925	9.9	9.925	27000	9.925	up	down	incorrect
ATVCU.US	Tribe Capital Growth Corp I	20210401	10.1	10.13	10.06	10.06	900	10.06	down	down	correct
ATVI.US	Activision Blizzard Inc	20210401	93.94	95.7	93.7413	95.54	6085465	95.0796	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20210401	6.05	6.26	5.92	6.1	224600	6.1	up	up	correct
ATXS.US	Astria Therapeutics Inc	20210401	17.7	17.7	16.98	17.22	48883	17.22	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210401	13.46	13.91	13.087	13.821	117600	13.821	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20210401	38.04	38.675	37.93	38.58	137517	37.7465	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210401	27.54	27.58	27.3	27.58	10000	26.3325	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20210401	38.45	39.9499	38.45	38.9	1916	38.0454	up	up	correct
AUDC.US	AudioCodes Ltd	20210401	27.37	28.11	27.1242	27.71	128833	27.5606	up	down	incorrect
AUGX.US	Augmedix Inc. Common Stock	20210401	5	5	5	5	0	5
AUID.US	Ipsidy Inc. Common Stock	20210401	9.2701	9.2701	7.5301	8.3251	20229	8.3251	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210401	13.15	13.27	12.96	13.14	961800	13.14	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210401	10.19	10.38	10.19	10.3	900	10.3	up	up	correct
AUTL.US	Autolus Therapeutics plc	20210401	5.93	6.23	5.7	5.91	670700	5.91	down	down	correct
AUTO.US	AutoWeb Inc	20210401	2.71	2.89	2.68	2.78	133700	2.78	up	up	correct
AUUD.US	Auddia Inc	20210401	3.14	3.222	3.14	3.21	24200	3.21	up	up	correct
AUUDW.US	Auddia Inc	20210401	0.64	0.6516	0.6305	0.6417	27577	0.6417	up	down	incorrect
AUVI.US	Applied UV Inc	20210401	10	10.22	9.4	9.98	148600	9.98	down	down	correct
AVAV.US	AeroVironment Inc	20210401	118.07	121.27	117.2	119.35	132174	119.35	up	up	correct
AVCO.US	Avalon GloboCare Corp	20210401	1.09	1.18	1.07	1.13	466100	1.13	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210401	5.73	6.1	5.57	5.71	20400	5.71	down	down	correct
AVCTW.US	AVCTW	20210401	0.81	0.8999	0.8	0.8315	26141	0.8315	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20210401	9.01	9.24	8.92	9.05	138962	9.05	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210401	7.33	7.43	7.2	7.43	928500	7.43	up	up	correct
AVGO.US	Broadcom Inc	20210401	472.07	476.58	469.2	475.95	2352951	465.8375	up	up	correct
AVGOP.US	Broadcom Inc	20210401	1504.26	1505.39	1502.53	1502.53	26700	1448.6885	down	up	incorrect
AVGR.US	Avinger Inc	20210401	1.57	1.57	1.52	1.57	1608000	1.57
AVID.US	Avid Technology Inc	20210401	21.34	21.93	21.19	21.64	327751	21.64	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210401	62.32	63.38	56.72	57.81	367128	57.81	down	down	correct
AVNW.US	Aviat Networks Inc	20210401	73.44	77.36	72.08	77.12	236595	38.56	up	down	incorrect
AVO.US	Mission Produce Inc	20210401	19	19.53	18.26	19.16	220440	19.16	up	down	incorrect
AVRO.US	AVROBIO Inc	20210401	12.9	12.9	12.23	12.31	444600	12.31	down	down	correct
AVT.US	Avnet Inc	20210401	41.53	42.03	41.42	42.02	382629	41.2861	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20210401	3.03	3.05	2.96	3.05	160200	3.05	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210401	15.43	15.49	14.89	15.38	1365400	15.38	down	down	correct
AWH.US	Aspira Women's Health Inc	20210401	6.85	7.01	6.79	6.84	652400	6.84	down	down	correct
AWRE.US	Aware Inc	20210401	3.72	3.79	3.7	3.75	14300	3.75	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20210401	3.16	3.51	3.14	3.47	239600	3.47	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210401	8.45	8.9	8.41	8.9	182300	8.9	up	up	correct
AXGN.US	AxoGen Inc	20210401	20.4	20.54	19.77	19.86	122200	19.86	down	down	correct
AXLA.US	Axcella Health Inc	20210401	4.73	4.88	4.73	4.83	28700	4.83	up	up	correct
AXNX.US	Axonics Inc	20210401	59.45	59.62	57.29	58.61	460900	58.61	down	down	correct
AXON.US	Axon Enterprise Inc	20210401	144.42	147.515	142.55	143.06	390984	143.06	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20210401	57.33	58.43	56.66	57.5	249400	57.5	up	up	correct
AXTI.US	AXT Inc	20210401	11.97	12.45	11.75	12.31	341800	12.31	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210401	37.18	37.83	36.6001	37.63	2041236	36.3608	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210401	10.87	10.9	9.8	10.15	63200	10.15	down	down	correct
AYRO.US	Ayro Inc	20210401	6.75	6.9	6.46	6.58	1206363	6.58	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20210401	7.63	7.71	7.33	7.56	594900	7.56	down	up	incorrect
AZN.US	AstraZeneca PLC	20210401	49.61	49.785	49.325	49.53	5958613	49.1363	down	down	correct
AZPN.US	Aspen Technology Inc	20210401	145.3	153.2399	145.3	153	557917	153	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20210401	0.95	1.03	0.9323	1.02	1665271	10.2	up	up	correct
AZYO.US	Aziyo Biologics Inc	20210401	13.77	14.15	13.75	13.97	1700	13.97	up	up	correct
BAND.US	Bandwidth Inc	20210401	128.6	131.325	126.55	126.74	637000	126.74	down	down	correct
BANF.US	BancFirst Corporation	20210401	70.16	71	69.64	70.86	53461	69.7013	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210401	27.0001	27.0001	27.0001	27.0001	148	25.7265
BANR.US	Banner Corporation	20210401	53.32	54.06	52.62	53.95	123729	52.7736	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20210401	19.83	19.97	19.37	19.61	39277	18.5434	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210401	5.86	6.165	5.86	5.92	21200	5.92	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20210401	29.25	29.68	29.25	29.68	5231	29.68	up	up	correct
BATRA.US	The Liberty Braves Group	20210401	28.86	29.28	28.615	29.28	32800	29.28	up	down	incorrect
BATRK.US	The Liberty Braves Group	20210401	27.8	28.54	27.8	28.5	71800	28.5	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20210401	29.8	29.88	28.37	28.92	2295776	28.92	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210401	7.48	7.745	7.45	7.51	115900	7.51	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210401	2.84	2.9	2.8	2.89	59400	2.89	up	up	correct
BBI.US	Brickell Biotech Inc	20210401	1.11	1.14	1.09	1.14	621100	1.14	up	up	correct
BBIG.US	Vinco Ventures Inc	20210401	2.62	2.73	2.56	2.64	1550900	2.64	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210401	62.49	63.13	59.04	59.36	782700	59.36	down	up	incorrect
BBQ.US	BBQ Holdings Inc	20210401	7.37	7.93	7.33	7.93	39500	7.93	up	up	correct
BBSI.US	Barrett Business Services Inc	20210401	69.49	72.23	69.49	71.3	27824	70.448	up	up	correct
BCAB.US	BioAtla Inc	20210401	51.27	53.725	50.545	51.09	200900	51.09	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20210401	9.82	9.86	9.7596	9.85	8160	9.85	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210401	1.678	1.7	1.61	1.61	5100	1.61	down	down	correct
BCBP.US	BCB Bancorp Inc	20210401	13.78	14.095	13.72	13.92	45675	13.4939	up	up	correct
BCDA.US	BioCardia Inc	20210401	4.41	4.48	4.15	4.42	57500	4.42	up	down	incorrect
BCDAW.US	BioCardia Inc	20210401	1.59	1.6	1.59	1.6	1000	1.6	up	up	correct
BCEL.US	Atreca Inc	20210401	15.19	15.32	13.55	13.69	521400	13.69	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20210401	3.88	3.98	3.8	3.84	360428	3.84	down	up	incorrect
BCML.US	BayCom Corp	20210401	17.92	18.06	17.86	17.95	28400	17.95	up	down	incorrect
BCOR.US	Blucora Inc	20210401	16.88	17.24	16.6	17.05	242999	17.05	up	up	correct
BCOV.US	Brightcove Inc	20210401	20.46	21.32	20.274	21.29	209195	21.29	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210401	10.8199	10.8199	10.8199	10.8199	132	10.8199
BCPC.US	Balchem Corporation	20210401	126.26	127.04	124.45	126.37	99121	125.8775	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20210401	10.22	10.3	9.88	9.95	4160797	9.95	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20210401	3.81	3.85	3.65	3.8	296171	3.8	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20210401	1.2	1.2	1.07	1.16	27012	1.16	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20210401	30.65	30.65	28.37	30.48	678000	30.48	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210401	10.16	10.16	10.15	10.16	500	10.16
BDREX.US	BDREX	20210401	9.63	9.63	9.63	9.63	0	1.8985
BDRWX.US	BDRWX	20210401	9.62	9.62	9.62	9.62	0	1.8808
BDSI.US	BioDelivery Sciences International Inc	20210401	3.9	3.92	3.71	3.74	1304000	3.74	down	down	correct
BDSX.US	Biodesix Inc	20210401	20.36	20.5	19.9	20.28	128300	20.28	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210401	24.43	25.675	24.325	25.47	313459	25.47	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210401	81.71	86.74	79.33	79.74	832000	79.74	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210401	52.77	53.64	52.41	53.61	284748	53.61	up	up	correct
BEEM.US	Beam Global	20210401	45.5	45.74	39	40.1	707400	40.1	down	down	correct
BEEMW.US	Beam Global	20210401	40.66	40.66	33.83	34	1269	34	down	down	correct
BELFA.US	Bel Fuse Inc	20210401	17.9901	18.29	17.9901	18.29	1525	18.068	up	up	correct
BELFB.US	Bel Fuse Inc	20210401	19.92	20.445	19.92	20.29	44081	19.9948	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210401	9.92	10	9.92	9.94	3700	9.94	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20210401	0.327	0.33	0.321	0.33	9400	0.33	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20210401	10.5	10.5	10.5	10.5	100	10.5
BENEW.US	Benessere Capital Acquisition Corp	20210401	0.44	0.575	0.44	0.49	128900	0.49	up	up	correct
BFC.US	Bank First Corporation	20210401	73.165	73.52	72.2494	73.1	8963	72.1166	down	down	correct
BFI.US	BurgerFi International Inc	20210401	15.45	15.85	15.3	15.45	376548	15.45
BFIIW.US	BurgerFi International LLC	20210401	4	4.06	3.81	4	80596	4
BFIN.US	BankFinancial Corporation	20210401	10.3	10.56	10.25	10.52	35306	10.2364	up	up	correct
BFRA.US	Biofrontera AG	20210401	5.36	6.11	5.36	5.61	115600	5.61	up	up	correct
BFST.US	Business First Bancshares Inc	20210401	23.78	24.65	23.68	24.61	35428	24.2555	up	up	correct
BGCP.US	BGC Partners Inc	20210401	4.84	5.125	4.75	5.04	4998794	5.0104	up	up	correct
BGFDX.US	BGFDX	20210401	24.03	24.03	24.03	24.03	0	23.8135
BGFLX.US	BGFLX	20210401	23.99	23.99	23.99	23.99	0	23.7637
BGFTX.US	BGFTX	20210401	23.95	23.95	23.95	23.95	0	23.7444
BGFV.US	Big 5 Sporting Goods Corporation	20210401	15.91	16.5	15.68	16.48	679915	15.0615	up	up	correct
BGFVX.US	BGFVX	20210401	25.01	25.01	25.01	25.01	0	24.7945
BGNE.US	BeiGene Ltd	20210401	349.68	351.761	332.4	342.28	166700	342.28	down	up	incorrect
BGRY.US	Berkshire Grey Inc	20210401	10.15	10.27	10.14	10.16	228400	10.16	up	up	correct
BGRYW.US	Berkshire Grey Inc	20210401	2	2.03	1.94	2.03	58300	2.03	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210401	1.38	1.42	1.35	1.41	1070300	1.41	up	up	correct
BHF.US	Brighthouse Financial Inc	20210401	44.2	45.47	44	45.44	468900	45.44	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210401	27.25	27.46	27.23	27.3642	65251	26.2013	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210401	26.57	26.79	26.5	26.72	79205	25.7189	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20210401	28.05	28.45	28.05	28.33	37552	27.0775	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20210401	27.47	27.74	27.46	27.74	14974	26.5162	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210401	9.88	9.97	9.82	9.86	20600	9.86	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20210401	10.39	10.39	10.39	10.39	0	10.39
BHSEW.US	Bull Horn Holdings Corp	20210401	0.41	0.4801	0.41	0.4344	21039	0.4344	up	up	correct
BHTG.US	BioHiTech Global Inc	20210401	1.6	1.61	1.55	1.56	391000	1.56	down	up	incorrect
BIDU.US	Baidu Inc	20210401	224	227.3899	215.6181	219.7	14936540	219.7	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210401	59.72	59.72	57.55	58.75	1319792	58.75	down	up	incorrect
BIIB.US	Biogen Inc	20210401	280	281.88	278	278.71	996386	278.71	down	down	correct
BILI.US	Bilibili Inc	20210401	113.09	117.88	110.85	111.98	5500900	111.98	down	down	correct
BIMI.US	BIMI International Medical Inc	20210401	1.8	1.8	1.73	1.75	215100	1.75	down	down	correct
BIOC.US	Biocept Inc	20210401	5.15	5.19	4.76	4.88	618100	4.88	down	down	correct
BIOL.US	BIOLASE Inc	20210401	0.85	0.85	0.82	0.83	3917500	0.83	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210401	9.98	9.98	9.9	9.98	29600	9.98
BIOTW.US	Biotech Acquisition Company	20210401	0.59	0.6	0.59	0.6	604	0.6	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210401	10.17	10.58	10	10.55	13000	10.55	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210401	6.35	6.39	6.12	6.27	798845	6.27	down	down	correct
BIVI.US	BioVie Inc	20210401	19.16	19.7	18.01	18.69	23000	18.69	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210401	58.22	59.78	57.56	59.52	174123	59.52	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20210401	3.39	3.53	3.37	3.48	458614	3.241	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20210401	3.32	3.43	3.1514	3.42	271867	3.2999	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20210401	7.895	8	7.85	8	29495	7.4932	up	up	correct
BKNG.US	Booking Holdings Inc	20210401	2354.28	2389.73	2348.23	2382.46	248200	2382.46	up	up	correct
BKR.US	Baker Hughes Company	20210401	21.62	21.73	21.13	21.73	9452501	21.24	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210401	23.01	23.1312	21.65	22.35	20255	21.5398	down	down	correct
BKYI.US	BIO	20210401	3.49	3.63	3.46	3.62	157900	3.62	up	up	correct
BL.US	BlackLine Inc	20210401	110.59	112.33	109.63	111.3	508700	111.3	up	up	correct
BLBD.US	Blue Bird Corporation	20210401	25.38	26.81	25.24	26.75	247433	26.75	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210401	2.7	2.7	2.4	2.4	1200	2.4	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20210401	3.73	3.8	3.6	3.69	233000	3.69	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210401	9.3	9.3	8.86	9.04	140700	9.04	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210401	10.35	10.53	10.21	10.53	969700	10.53	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210401	2.5	2.87	2.5	2.76	63452	2.76	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210401	25	25.4	23.99	24.15	4976200	24.15	down	down	correct
BLFS.US	BioLife Solutions Inc	20210401	36.47	38	36.1	36.69	421300	36.69	up	down	incorrect
BLI.US	Berkeley Lights Inc	20210401	50.64	52.33	47.77	48.855	1661900	48.855	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210401	2.89	2.92	2.85	2.9	48000	2.9	up	down	incorrect
BLKB.US	Blackbaud Inc	20210401	71.35	72.37	70.65	71.23	245196	71.23	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210401	27.11	27.68	26.52	27.26	1825864	27.26	up	down	incorrect
BLNK.US	Blink Charging Co	20210401	44.04	44.39	40.6	41.25	7091800	41.25	down	down	correct
BLNKW.US	BLNKW	20210401	40	40	36.6361	36.95	9463	36.95	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210401	5.33	5.68	5.33	5.65	44300	5.65	up	up	correct
BLRX.US	BioLineRx Ltd	20210401	2.86	2.91	2.8	2.85	348200	2.85	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210401	10.44	10.94	10.29	10.31	21000	10.31	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20210401	9.65	9.75	9.65	9.75	10200	9.75	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20210401	9.99	10	9.94	10	21400	10	up	down	incorrect
BLTSW.US	Bright Lights Acquisition Corp	20210401	0.5999	0.63	0.5999	0.63	28165	0.63	up	up	correct
BLU.US	BELLUS Health Inc	20210401	3.85	3.95	3.77	3.93	489400	3.93	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210401	9.91	9.91	9.91	9.91	0	9.7882
BLUE.US	bluebird bio Inc	20210401	30.235	30.9846	29.5303	30.0251	1238713	19.4463	down	down	correct
BMBL.US	Bumble Inc	20210401	63.2	64.43	60.12	61.48	2678500	61.48	down	down	correct
BMRA.US	Biomerica Inc	20210401	5.53	5.99	5.52	5.895	53670	5.895	up	up	correct
BMRC.US	Bank of Marin Bancorp	20210401	39.38	40	39.38	39.79	30514	39.0087	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20210401	76.3	78.34	75.625	77.83	1030364	77.83	up	down	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20210401	45.25	46.12	44.95	46.11	65995	45.2417	up	down	incorrect
BNFT.US	Benefitfocus Inc	20210401	13.81	14.16	13.64	13.91	330770	13.91	up	up	correct
BNGO.US	Bionano Genomics Inc	20210401	8.4	8.43	7.76	7.83	15183400	7.83	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210401	4.77	4.815	4.52	4.55	15095	4.55	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20210401	27.25	29.485	27.04	29.28	419000	29.28	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210401	6.95	7.6	6.23	7.35	135900	7.35	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210401	5.4	5.81	4.92	5.81	4203400	5.81	up	up	correct
BNTX.US	BioNTech SE	20210401	110.51	114.08	110.5	113.87	2020700	113.87	up	down	incorrect
BOCH.US	Bank of Commerce Holdings	20210401	12.73	13.04	12.68	12.93	154843	12.8205	up	down	incorrect
BOKF.US	BOK Financial Corporation	20210401	89.1	89.68	88.23	89.6	163267	88.1346	up	down	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20210401	32.3	32.45	29.16	31.46	327132	31.46	down	down	correct
BOMN.US	Boston Omaha Corporation	20210401	27.5	31.1	27.318	29.91	1049900	29.91	up	down	incorrect
BOOM.US	DMC Global Inc	20210401	54.12	56.385	53.685	55.29	108213	55.29	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210401	3.6	3.68	3.51	3.59	82100	3.59	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20210401	14.5626	14.5626	14.5626	14.5626	290	13.0673
BOXL.US	Boxlight Corporation	20210401	2.594	2.65	2.48	2.58	2347100	2.58	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210401	98.13	99	96.39	97.95	254794	97.95	down	down	correct
BPOP.US	Popular Inc	20210401	69.83	71.525	69.59	71.52	468974	70.2803	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210401	25.795	26.02	25.795	26.02	2257	25.0187	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210401	26.43	26.9882	26.43	26.9	4670	26.4711	up	up	correct
BPRN.US	The Bank of Princeton	20210401	28.63	28.65	28.365	28.45	8955	27.9447	down	down	correct
BPTH.US	Bio	20210401	7.08	7.2	6.98	7.15	127100	7.15	up	down	incorrect
BPTS.US	Biophytis SA	20210401	13.52	13.52	13.27	13.27	500	13.27	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210401	17.86	17.89	17.53	17.74	16628600	17.5499	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20210401	24.693	24.759	24.21	24.48	39900	23.4141	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20210401	25.57	25.82	25.25	25.36	69700	24.213	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210401	25.9	25.95	25.68	25.77	37200	24.5872	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210401	2.15	2.24	2.12	2.17	674151	2.17	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210401	9.96	10.04	9.96	10.04	23000	10.04	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210401	0.2206	0.27	0.2206	0.2562	0	0.2562	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210401	0.6698	0.67	0.6234	0.6501	0	0.6501	down	down	correct
BRID.US	Bridgford Foods Corporation	20210401	15.23	15.23	14.59	14.59	7600	14.59	down	down	correct
BRKL.US	Brookline Bancorp Inc	20210401	14.99	15.1	14.78	15.05	279858	14.7093	up	up	correct
BRKR.US	Bruker Corporation	20210401	64.32	65.05	63.72	64.92	309357	64.8227	up	up	correct
BRKS.US	Brooks Automation Inc	20210401	83.56	90.7	83.42	90.64	806701	90.4437	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210401	0.2754	0.4001	0.2754	0.3798	0	0.3798	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20210401	10.72	10.72	10.72	10.72	0	10.72
BRLIW.US	Brilliant Acquisition Corporation	20210401	0.5749	0.5749	0.5199	0.52	0	0.52	down	down	correct
BROG.US	Brooge Energy Limited	20210401	10.11	10.12	10.11	10.11	1900	10.11
BROGW.US	Brooge Energy Limited	20210401	0.7501	0.79	0.7501	0.7505	2666	0.7505	up	up	correct
BRP.US	BRP Group Inc	20210401	27.51	28.33	26.955	28.06	215800	28.06	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210401	9.99	10	9.97	9.99	39900	9.99
BRQS.US	Borqs Technologies Inc	20210401	1.483	1.55	1.43	1.45	2202200	1.45	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210401	0.012	0.0134	0.0115	0.0121	15316749	48.4	up	up	correct
BRY.US	Berry Corporation	20210401	5.61	6.21	5.5301	6.02	474504	5.8855	up	up	correct
BSBK.US	Bogota Financial Corp	20210401	10.26	10.289	10.25	10.26	27900	10.26
BSET.US	Bassett Furniture Industries Incorporated	20210401	24.7	25.23	23.22	24.18	85927	23.7615	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210401	2.25	2.25	2.25	2.25	100	2.25
BSGM.US	BioSig Technologies Inc	20210401	4.37	4.55	4.202	4.48	122300	4.48	up	up	correct
BSQR.US	BSQUARE Corporation	20210401	3.54	3.74	3.45	3.58	441700	3.58	up	up	correct
BSRR.US	Sierra Bancorp	20210401	26.61	27.35	26.61	26.79	44072	26.1153	up	up	correct
BSVN.US	Bank7 Corp	20210401	17.16	17.555	17.16	17.52	2457	17.226	up	up	correct
BSY.US	Bentley Systems Incorporated	20210401	47.06	48.49	46.2797	47.94	735914	47.8656	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210401	40.42	40.77	36.5	37.63	2250200	37.63	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210401	9.91	9.97	9.875	9.91	264700	9.91
BTAQU.US	Burgundy Technology Acquisition Corporation	20210401	10.26	10.5	10.26	10.5	1600	10.5	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210401	1.08	1.1299	1.03	1.1	0	1.1	up	up	correct
BTB.US	Bit Brother Limited	20210401	3.72	4.03	3.53	3.99	239400	3.99	up	up	correct
BTBT.US	Bit Digital Inc	20210401	15.02	15.35	14.23	14.33	1414500	14.33	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210401	1	1.07	1	1.02	64201	10.2	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210401	2.35	2.39	2.25	2.3	84700	2.3	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210401	10.3	10.36	10.25	10.3	176300	10.3
BTRS.US	BTRS Holdings Inc	20210401	14.54	15.36	14.5	14.64	595800	14.64	up	up	correct
BTRSW.US	BTRS Holdings Inc	20210401	4.9	4.9	4.69	4.69	0	4.69	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210401	9.97	9.97	9.87	9.9	21329	9.9	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20210401	10.9274	11.09	10.7	10.85	534504	10.85	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20210401	11.895	12.14	11.71	11.72	47500	11.72	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210401	3.07	3.07	2.74	2.85	134900	2.85	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210401	3.7	3.84	3.59	3.75	48200	3.75	up	up	correct
BUSE.US	First Busey Corporation	20210401	25.45	25.82	25.25	25.8	154592	25.0938	up	up	correct
BVS.US	Bioventus Inc	20210401	15.39	15.4	14.97	15.23	266285	15.23	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210401	3.85	3.99	3.85	3.91	66300	3.91	up	up	correct
BWAC.US	Better World Acquisition Corp	20210401	9.94	9.99	9.94	9.97	19400	9.97	up	down	incorrect
BWACU.US	Better World Acquisition Corp	20210401	10.88	10.88	10.88	10.88	100	10.88
BWACW.US	Better World Acquisition Corp	20210401	1.04	1.09	0.9654	0.998	0	0.998	down	down	correct
BWAY.US	BrainsWay Ltd	20210401	9.1	9.38	9.07	9.37	55000	9.37	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20210401	16.08	16.17	15.8	16.14	36900	16.14	up	up	correct
BWEN.US	Broadwind Inc	20210401	6.65	7.15	6.11	6.19	1642000	6.19	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210401	25.78	27.59	25.78	26.98	23621	26.5343	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210401	38.89	39.36	37.78	38.8	37500	37.3503	down	down	correct
BXRX.US	Baudax Bio Inc	20210401	1.31	1.34	1.29	1.34	858222	1.34	up	up	correct
BYFC.US	Broadway Financial Corporation	20210401	2.52	2.52	2.31	2.32	1279300	2.32	down	down	correct
BYND.US	Beyond Meat Inc	20210401	132.01	135.32	130.75	131.38	1566826	131.38	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20210401	12.5	12.8	12.3	12.7	15073	12.7	up	down	incorrect
BYSI.US	BeyondSpring Inc	20210401	11.31	11.43	10.76	10.8	268200	10.8	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20210401	9.97	10.1	9.97	10.06	22500	10.06	up	up	correct
BZUN.US	Baozun Inc	20210401	38.71	39.21	37.7	37.96	850903	37.96	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20210401	4.9	5.37	4.85	5.31	209400	5.31	up	up	correct
CABA.US	Cabaletta Bio Inc	20210401	11.715	11.74	11.1	11.73	463400	11.73	up	up	correct
CAC.US	Camden National Corporation	20210401	47.52	48.25	47.035	48.03	39877	46.9389	up	up	correct
CACC.US	Credit Acceptance Corporation	20210401	364.38	365.08	356.98	362.97	91307	362.97	down	down	correct
CADCX.US	CADCX	20210401	25.12	25.12	25.12	25.12	0	24.3242
CADE.US	PA	20210401	26.31	26.515	26.2515	26.43	12429	25.4369	up	down	incorrect
CADEX.US	CADEX	20210401	25.2	25.2	25.2	25.2	0	24.404
CADFX.US	CION Ares Diversified Credit Fund W	20210401	25.38	25.38	25.38	25.38	0	24.5858
CADSX.US	CADSX	20210401	25.26	25.26	25.26	25.26	0	24.465
CADUX.US	CADUX	20210401	25.33	25.33	25.33	25.33	0	24.536
CADWX.US	CADWX	20210401	25.21	25.21	25.21	25.21	0	24.4158
CAKE.US	The Cheesecake Factory Incorporated	20210401	59.04	59.895	58.05	59.08	597637	59.08	up	up	correct
CALA.US	Calithera Biosciences Inc	20210401	2.44	2.53	2.43	2.5	491800	2.5	up	up	correct
CALB.US	California BanCorp	20210401	17.865	18	17.7	18	10800	18	up	up	correct
CALM.US	Cal	20210401	38.53	38.93	37.89	38.83	397180	38.795	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210401	27.45	27.96	27.332	27.57	39100	27.57	up	up	correct
CAMP.US	CalAmp Corp	20210401	10.93	11.26	10.92	11.13	169288	11.13	up	up	correct
CAMT.US	Camtek Ltd	20210401	31.29	33.17	31.1	32.94	457600	32.94	up	up	correct
CAN.US	Canaan Inc	20210401	21.14	24.1	21.01	22	20380500	22	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210401	4.73	4.85	4.68	4.83	114600	4.83	up	down	incorrect
CAR.US	Avis Budget Group Inc	20210401	72.96	74.35	72.6	74.21	740860	74.21	up	up	correct
CARA.US	Cara Therapeutics Inc	20210401	21.96	22.54	21.615	21.75	608513	21.75	down	down	correct
CARE.US	Carter Bankshares Inc	20210401	13.89	14.2	13.89	14.2	47700	14.2	up	up	correct
CARG.US	CarGurus Inc	20210401	24.14	24.87	23.98	24.505	2047900	24.505	up	up	correct
CARV.US	Carver Bancorp Inc	20210401	9.16	9.55	8.9	9.54	152900	9.54	up	up	correct
CASA.US	Casa Systems Inc	20210401	9.61	10	9.57	9.8	257800	9.8	up	up	correct
CASH.US	Meta Financial Group Inc	20210401	45.07	46.56	45.07	46.35	117712	46.2195	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20210401	2.26	2.38	2.2	2.25	5716900	2.25	down	up	incorrect
CASS.US	Cass Information Systems Inc	20210401	46.32	46.665	45.72	46.32	35716	45.4557
CASY.US	Casey's General Stores Inc	20210401	216.04	217.45	213.01	216.7	134446	215.5965	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210401	2.95	2.95	2.83	2.87	293306	17.22	down	up	incorrect
CATC.US	Cambridge Bancorp	20210401	83.8	84.89	82.76	84.1	17087	82.3724	up	up	correct
CATY.US	Cathay General Bancorp	20210401	40.79	41.54	40.33	41.48	267624	40.8418	up	up	correct
CBAN.US	Colony Bankcorp Inc	20210401	15.83	15.99	15.48	15.79	9127	15.5136	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210401	5.25	5.4199	5.1227	5.27	1593976	5.27	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20210401	4.558	4.72	4.53	4.66	605600	4.66	up	up	correct
CBFV.US	CB Financial Services Inc	20210401	22.3	22.5413	22.11	22.3	4449	21.6143
CBIO.US	Catalyst Biosciences Inc	20210401	5.11	5.34	5.02	5.33	259200	5.33	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20210401	5.51	6.24	5.5	6.16	245500	6.16	up	up	correct
CBMB.US	CBM Bancorp Inc	20210401	14.02	14.02	14	14	754	13.5702	down	down	correct
CBNK.US	Capital Bancorp Inc	20210401	19.29	19.29	18.92	19.18	12936	19.1028	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210401	99.21	101.53	98.1	100.86	591868	100.0919	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20210401	172.01	172.94	169.4	170.47	433580	167.6576	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210401	76.05	77.185	75.755	77.06	282637	72.5836	up	up	correct
CBTX.US	CBTX Inc	20210401	30.48	31	30.48	30.75	23446	30.4565	up	up	correct
CCAC.US	WT	20210401	1.24	1.25	1.11	1.22	146664	1.22	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210401	16.95	17.25	16.94	17.05	20500	15.9139	up	up	correct
CCB.US	Coastal Financial Corporation	20210401	26.21	26.8	25.55	26.66	17300	26.66	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20210401	25.78	26.26	25.78	26.1	30647	25.6217	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210401	36.8	39.15	36.26	38.63	295800	38.63	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210401	31.98	32.4918	31.95	32.31	71544	30.3793	up	up	correct
CCEL.US	Cryo	20210401	9	9.1	9	9.1	300	9.1	up	up	correct
CCEP.US	Coca	20210401	52.2	52.41	51	51.1	528500	49.6098	down	down	correct
CCLFX.US	CCLFX	20210401	10.64	10.64	10.64	10.64	0	10.0097
CCLP.US	CSI Compressco LP	20210401	1.85	1.9	1.85	1.87	24590	1.8476	up	up	correct
CCMP.US	CMC Materials Inc	20210401	178.07	187.79	176.83	187.79	180884	186.0368	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210401	3.62	3.8	3.546	3.8	448900	3.8	up	up	correct
CCNE.US	CNB Financial Corporation	20210401	24.49	24.78	24	24.7	72772	24.1973	up	up	correct
CCNEP.US	CNB Financial Corporation	20210401	26.94	26.98	26.56	26.63	5100	25.3812	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210401	69.47	69.96	68.05	68.41	321737	66.2458	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210401	12.215	12.735	11.92	12.31	303925	12.31	up	up	correct
CCXI.US	ChemoCentryx Inc	20210401	51.25	53.58	49.89	50.88	722500	50.88	down	down	correct
CD.US	Chindata Group Holdings Limited	20210401	16.65	17.26	16.27	16.83	853158	16.83	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210401	15.44	15.44	14.32	14.55	124400	14.55	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210401	4.25	4.5	4.16	4.48	6458200	4.48	up	down	incorrect
CDK.US	CDK Global Inc	20210401	54.08	54.51	51.38	54.16	503008	53.604	up	up	correct
CDLX.US	Cardlytics Inc	20210401	113.51	119.46	112.19	119.24	360200	119.24	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20210401	18.37	19.24	17.53	19.18	616600	19.18	up	up	correct
CDNA.US	CareDx Inc	20210401	70.33	71.7	69.37	70.4	703091	70.4	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210401	138.46	142.78	138.41	141.49	1887891	141.49	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20210401	2.66	2.77	2.61	2.7	695600	2.7	up	up	correct
CDW.US	CDW Corporation	20210401	167.63	169.64	166.59	169.44	722820	168.2634	up	up	correct
CDXC.US	ChromaDex Corporation	20210401	9.4	9.96	8.95	9.69	1194000	9.69	up	up	correct
CDXS.US	Codexis Inc	20210401	23.15	25.23	22.71	24.3	1056200	24.3	up	up	correct
CDZI.US	Cadiz Inc	20210401	9.69	9.75	9.52	9.62	197989	9.62	down	down	correct
CECE.US	CECO Environmental Corp	20210401	7.93	8.22	7.8999	8.16	97446	8.16	up	up	correct
CEDAX.US	CEDAX	20210401	26.97	26.97	26.97	26.97	0	26.2503
CEDIX.US	Destra International & Event	20210401	26.97	26.97	26.97	26.97	0	19.4823
CEDLX.US	CEDLX	20210401	26.95	26.95	26.95	26.95	0	26.2626
CEDTX.US	CEDTX	20210401	26.92	26.92	26.92	26.92	0	26.2621
CELC.US	Celcuity Inc	20210401	14.5	15.2	14.27	14.75	20300	14.75	up	up	correct
CELH.US	Celsius Holdings Inc	20210401	48.57	50.36	47.7	49.56	921500	49.56	up	up	correct
CELU.US	Celularity Inc	20210401	10.08	10.11	10.075	10.09	101500	10.09	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20210401	3.58	3.64	3.5	3.52	5568600	3.52	down	down	correct
CENT.US	Central Garden & Pet Company	20210401	56.03	57.9	56.03	56.46	141900	56.46	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20210401	51.65	52.16	50.8397	51.44	302980	51.44	down	up	incorrect
CENX.US	Century Aluminum Company	20210401	17.86	17.91	17.14	17.25	694873	17.25	down	down	correct
CERC.US	Cerecor Inc	20210401	3.03	3.05	2.96	3.05	160200	3.05	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210401	13.98	14.1	13.01	13.15	141133	13.15	down	up	incorrect
CERN.US	Cerner Corporation	20210401	71.98	73.24	71.75	72.92	2026008	72.0661	up	up	correct
CERS.US	Cerus Corporation	20210401	6.16	6.45	6.07	6.08	2587139	6.08	down	down	correct
CERT.US	Certara Inc	20210401	27.41	28.45	26.51	27.45	892500	27.45	up	up	correct
CETX.US	Cemtrex Inc	20210401	1.88	1.899	1.81	1.86	987600	1.86	down	down	correct
CETXP.US	Cemtrex Inc	20210401	3.29	3.29	3.25	3.29	2422	3.1333
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210401	0.1726	0.1996	0.1706	0.19	7739	0.19	up	up	correct
CEVA.US	CEVA Inc	20210401	58.22	59.06	57.5	58.94	212623	58.94	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210401	10.02	10.05	10	10.02	364563	10.02
CFB.US	CrossFirst Bankshares Inc	20210401	13.7	14.2	13.5	14.18	91100	14.18	up	up	correct
CFBK.US	CF Bankshares Inc	20210401	20	20	19.75	19.87	2633	19.7689	down	up	incorrect
CFFEU.US	CF Acquisition Corp. VIII	20210401	9.97	9.98	9.961	9.98	79600	9.98	up	up	correct
CFFI.US	C&F Financial Corporation	20210401	44.9	46.9999	44.135	46.25	12806	45.1782	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210401	13.17	13.44	13.1	13.38	433633	12.7074	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210401	9.98	9.98	9.98	9.98	2300	9.98
CFFVW.US	CF Acquisition Corp. V	20210401	0.7	0.7	0.6248	0.7	0	0.7
CFIV.US	CF Acquisition Corp. IV	20210401	9.75	9.81	9.75	9.78	56600	9.78	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210401	10.01	10.06	10.01	10.04	60600	10.04	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20210401	0.885	0.91	0.85	0.87	62800	0.87	down	down	correct
CFMS.US	Conformis Inc	20210401	0.99	1.02	0.98	0.99	1176300	0.99
CFRX.US	ContraFect Corporation	20210401	4.9	4.97	4.66	4.9	2281100	4.9
CFV.US	CF Acquisition Corp. V	20210401	9.862	9.862	9.862	9.862	100	9.862
CFVIU.US	CF Acquisition Corp. VI	20210401	9.94	9.95	9.91	9.95	8400	9.95	up	up	correct
CG.US	The Carlyle Group Inc	20210401	37.05	37.45	36.79	37.39	900087	36.8332	up	up	correct
CGBD.US	TCG BDC Inc	20210401	13.19	13.38	13.15	13.38	118723	12.3171	up	up	correct
CGC.US	Canopy Growth Corporation	20210401	32.819	33.08	31.93	32.06	2241300	32.06	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210401	24.3	24.3	24.3	24.3	0	23.9298
CGEM.US	Cullinan Oncology Inc	20210401	41.82	42.7	40.34	41.25	143600	41.25	down	down	correct
CGEN.US	Compugen Ltd	20210401	8.81	9.3	8.7	8.78	1842020	8.78	down	down	correct
CGNT.US	Cognyte Software Ltd	20210401	27.98	29.7038	27.515	28.36	595699	28.36	up	down	incorrect
CGNX.US	Cognex Corporation	20210401	83.81	85.33	83.81	84.31	735875	84.1161	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210401	14.88	15.29	14.88	15.28	53387	14.3545	up	down	incorrect
CGRN.US	Capstone Green Energy Corporation	20210401	9.28	9.6	8.92	9.25	429123	9.25	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20210401	5.98	6.03	5.55	5.74	41300	5.74	down	down	correct
CHCO.US	City Holding Company	20210401	82.13	84.02	81.86	83.39	71427	81.5208	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210401	229.69	235.01	228.71	231.23	231839	230.5211	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20210401	30.61	31.58	30.49	31.26	336962	31.26	up	up	correct
CHEK.US	Check	20210401	1.8	1.88	1.77	1.86	2476400	1.86	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210401	14.29	14.49	14.27	14.38	149481	13.5145	up	up	correct
CHK.US	Chesapeake Energy Corporation	20210401	43.09	45.795	42.825	44.93	619045	44.016	up	down	incorrect
CHKEL.US	Chesapeake Energy Corporation	20210401	17.01	17.73	17.01	17.4	14700	17.4	up	down	incorrect
CHKEW.US	Chesapeake Energy Corporation	20210401	22.49	22.5	21.95	22	12800	22	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20210401	19.74	20.123	19.74	19.89	24100	19.89	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210401	112.34	113.925	112.21	113.6	1162538	113.6	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20210401	42.15	42.71	41.93	42.49	17373	41.6155	up	up	correct
CHNG.US	Change Healthcare Inc	20210401	22.12	22.5	22	22.39	2197000	22.39	up	up	correct
CHNGU.US	Change Healthcare Inc	20210401	74.9	75.75	74.9	75.53	5400	73.2273	up	down	incorrect
CHNR.US	China Natural Resources Inc	20210401	1.84	1.84	1.77	1.81	98400	1.81	down	down	correct
CHPM.US	CHP Merger Corp	20210401	9.92	9.93	9.92	9.92	73600	9.92
CHPMU.US	CHP Merger Corp	20210401	10.169	10.169	10.169	10.169	1200	10.169
CHPMW.US	CHP Merger Corp	20210401	0.8	0.84	0.8	0.8399	5193	0.8399	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210401	14.69	14.9399	14.46	14.55	883969	14.55	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210401	95.6	97.49	94.995	97.15	919605	95.5537	up	up	correct
CHSCL.US	CHS Inc	20210401	28.88	28.91	28.62	28.78	44140	27.4315	down	down	correct
CHSCM.US	CHS Inc	20210401	27.51	27.87	27.48	27.87	31862	26.6377	up	down	incorrect
CHSCN.US	CHS Inc	20210401	27.63	27.85	27.52	27.8	31214	26.5048	up	up	correct
CHSCO.US	CHS Inc	20210401	28.78	29.05	28.5	29.05	26854	27.5824	up	up	correct
CHSCP.US	CHS Inc	20210401	30.13	30.22	30.13	30.22	16877	28.7778	up	down	incorrect
CHTR.US	Charter Communications Inc	20210401	618	622.41	605.66	608.58	1648127	608.58	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210401	44.27	45.5	43.19	45.48	186386	45.48	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210401	10.23	10.32	10.223	10.28	160856	9.6133	up	up	correct
CHX.US	ChampionX Corporation	20210401	21.68	21.99	20.68	21.57	1697100	21.57	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20210401	14.91	15.13	14.86	15.06	167390	14.1518	up	down	incorrect
CIDM.US	Cinedigm Corp	20210401	1.72	1.72	1.56	1.58	17169900	1.58	down	down	correct
CIGI.US	Colliers International Group Inc	20210401	99.18	106.4	98.3	106.17	76115	106.0156	up	up	correct
CIH.US	China Index Holdings Limited	20210401	2.18	2.23	2.18	2.21	29300	2.21	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210401	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210401	102.89	104.95	102.18	104.14	719881	102.485	up	up	correct
CIVB.US	Civista Bancshares Inc	20210401	22.285	23.2	22.1	23.15	77625	22.7654	up	up	correct
CIZN.US	Citizens Holding Company	20210401	20.18	20.51	19.9	20.51	7541	19.7169	up	up	correct
CJJD.US	China Jo	20210401	1.14	1.16	1.13	1.16	451800	1.16	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20210401	3.22	3.24	3.11	3.2	530600	3.2	down	down	correct
CLAR.US	Clarus Corporation	20210401	17.15	17.74	17.1	17.65	188310	17.5966	up	down	incorrect
CLBK.US	Columbia Financial Inc	20210401	17.4	17.61	17.31	17.59	98900	17.59	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210401	1.98	2.01	1.88	1.9	1650600	1.9	down	down	correct
CLBT.US	Cellebrite DI	20210401	9.85	9.94	9.84	9.92	120200	9.92	up	up	correct
CLDB.US	Cortland Bancorp	20210401	22.555	23.65	22.555	23.34	4186	23.0601	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20210401	20.62	23.09	20.62	22.81	639990	22.81	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210401	3.9	4.18	3.85	4.13	849000	4.13	up	down	incorrect
CLFD.US	Clearfield Inc	20210401	30.54	31.23	30.1339	31.15	70997	31.15	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210401	13.53	13.91	13.43	13.55	14900	13.55	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210401	5.88	5.98	5.6	5.8	489300	5.8	down	down	correct
CLLS.US	Cellectis S.A	20210401	21.17	21.46	19.67	19.74	531608	19.74	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210401	6.2	6.64	6.15	6.24	530753	6.24	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20210401	14.22	14.69	13.86	14.52	3945150	14.52	up	up	correct
CLNN.US	Clene Inc	20210401	12.78	13.31	12.56	13	54600	13	up	up	correct
CLNNW.US	Clene Inc	20210401	1.1565	1.27	1.13	1.21	0	1.21	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20210401	7.63	7.69	7.3208	7.38	4260961	7.38	down	down	correct
CLPS.US	CLPS Incorporation	20210401	5.08	5.58	5.08	5.4	675800	5.4	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20210401	21.99	22.38	20.77	21.58	355200	21.58	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210401	1.64	1.72	1.62	1.7	670200	1.7	up	down	incorrect
CLRM.US	Clarim Acquisition Corp	20210401	9.85	9.85	9.85	9.85	296500	9.85
CLRMU.US	Clarim Acquisition Corp	20210401	9.95	10.06	9.93	10	171700	10	up	up	correct
CLRMW.US	Clarim Acquisition Corp	20210401	0.6	0.6	0.543	0.55	165566	0.55	down	down	correct
CLRO.US	ClearOne Inc	20210401	3.48	3.49	3.3	3.43	452200	3.43	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210401	2.48	2.57	2.43	2.51	132600	2.51	up	up	correct
CLSK.US	CleanSpark Inc	20210401	24.265	24.65	22.64	22.98	1721900	22.98	down	down	correct
CLSN.US	Celsion Corporation	20210401	1.41	1.48	1.39	1.46	6828400	1.46	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210401	10.6	10.96	10.34	10.82	432400	10.82	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210401	2.75	2.94	2.6	2.89	73000	2.89	up	down	incorrect
CLVS.US	Clovis Oncology Inc	20210401	7.12	7.33	6.93	6.99	4448100	6.99	down	up	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20210401	3.14	4.3	3.14	3.54	2588254	3.3517	up	up	correct
CLXT.US	Calyxt Inc	20210401	6.12	6.34	5.97	6.31	166600	6.31	up	up	correct
CMBM.US	Cambium Networks Corporation	20210401	47.81	49.87	46.517	48.48	299000	48.48	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20210401	53.76	54.25	53	53.68	118031	53.4788	down	down	correct
CMCSA.US	Comcast Corporation	20210401	54.62	55.08	54.23	54.75	16665211	54.0281	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20210401	12.83	13.5	12.51	13.2	82922	12.8148	up	down	incorrect
CME.US	CME Group Inc	20210401	205.2	206.28	203.74	206.09	1242977	200.6033	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210401	15.72	15.9	15.49	15.56	183700	15.56	down	down	correct
CMII.US	CM Life Sciences II Inc	20210401	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20210401	9.21	9.5	8.95	9.43	178500	9.43	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210401	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210401	30.54	30.72	28.24	28.24	19800	28.24	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210401	12.73	12.73	11.36	11.6	37500	11.6	down	down	correct
CMPR.US	Cimpress plc	20210401	101.11	104.64	99.63	103.56	86230	103.56	up	up	correct
CMPS.US	COMPASS Pathways plc	20210401	37.88	38.86	36.83	37.5	502312	37.5	down	down	correct
CMRX.US	Chimerix Inc	20210401	9.78	9.8364	9.46	9.54	386969	9.54	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20210401	25.14	25.82	25.14	25.82	140370	25.489	up	up	correct
CNBKA.US	Century Bancorp Inc	20210401	93.31	95.11	93.31	95.11	1888	94.6623	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20210401	5.15	5.33	4.97	5.24	301700	5.24	up	up	correct
CNDT.US	Conduent Incorporated	20210401	6.69	6.92	6.67	6.92	965700	6.92	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20210401	2.68	2.77	2.65	2.68	930800	2.68
CNEY.US	CN Energy Group. Inc	20210401	4.95	5.137	4.8	4.8	48100	4.8	down	down	correct
CNFR.US	Conifer Holdings Inc	20210401	3.78	4.05	3.72	3.9	40600	3.9	up	down	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210401	24.8975	24.8975	24.6	24.66	11034	23.4332	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20210401	13.14	13.14	13.1	13.1	6500	13.1	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20210401	25.26	25.73	24.92	25.6	103748	25.3081	up	up	correct
CNRLX.US	CNRLX	20210401	11.56	11.56	11.56	11.56	0	11.56
CNROX.US	CNROX	20210401	10.51	10.51	10.51	10.51	0	9.958
CNSL.US	Consolidated Communications Holdings Inc	20210401	7.18	7.2	6.52	6.65	969981	6.65	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210401	2.39	2.44	2.35	2.36	78700	2.36	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210401	18.38	18.95	17.77	17.85	153618	17.85	down	down	correct
CNTG.US	Centogene N.V	20210401	12.14	12.48	12	12.45	25800	12.45	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210401	204	204	204	204	500	204
CNTY.US	Century Casinos Inc	20210401	10.41	11.31	10.3474	11.26	388876	11.26	up	up	correct
CNXC.US	Concentrix Corporation	20210401	150.61	151.53	147.36	148.82	242200	148.6181	down	down	correct
CNXN.US	PC Connection Inc	20210401	46.85	46.99	45.915	46.84	27684	45.897	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210401	1.44	1.44	1.32	1.43	705000	1.43	down	down	correct
CODA.US	Coda Octopus Group Inc	20210401	8.96	9.51	8.746	9	50900	9	up	down	incorrect
CODX.US	Co	20210401	9.68	9.913	9.46	9.56	942900	9.56	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210401	24.5	25.36	24.33	24.87	20402	24.1658	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20210401	8.8	9.29	8.7666	9.08	284073	9.08	up	up	correct
COHR.US	Coherent Inc	20210401	253.48	261.75	253.19	258.53	423162	258.53	up	up	correct
COHU.US	Cohu Inc	20210401	43.18	46.06	42.755	46	563644	46	up	down	incorrect
COKE.US	Coca	20210401	287.78	289.94	286.945	289.17	22784	288.5811	up	up	correct
COLB.US	Columbia Banking System Inc	20210401	42.86	43.545	42.66	43.16	228372	42.2371	up	up	correct
COLIU.US	Colicity Inc	20210401	10.14	10.15	10.107	10.13	16000	10.13	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210401	23.85	23.875	23.29	23.38	310502	23.38	down	down	correct
COLM.US	Columbia Sportswear Company	20210401	105.53	106.14	103.77	104.53	435428	103.7539	down	down	correct
COMM.US	CommScope Holding Company Inc	20210401	15.4	15.685	15.3	15.57	1477359	15.57	up	up	correct
COMS.US	COMSovereign Holding Corp	20210401	2.66	2.89	2.55	2.75	2710900	2.75	up	down	incorrect
COMSW.US	COMSovereign Holding Corp	20210401	1.2	1.281	1.15	1.2	0	1.2
CONE.US	CyrusOne Inc	20210401	67.03	69.61	66.9	69.58	722481	68.6239	up	up	correct
CONN.US	Conn's Inc	20210401	19.99	21.8	19.89	21.33	1849585	21.33	up	up	correct
CONX.US	CONX Corp	20210401	9.99	10.08	9.99	10.02	65300	10.02	up	up	correct
CONXU.US	CONX Corp	20210401	10.28	10.394	10.28	10.32	3800	10.32	up	up	correct
CONXW.US	CONX Corp	20210401	1.1	1.33	1.1	1.33	0	1.33	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210401	10.06	10.223	10.05	10.17	6800	10.17	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20210401	1	1	0.93	1	5000	1
COOP.US	Mr. Cooper Group Inc	20210401	34.79	34.98	34.29	34.7	622900	34.7	down	down	correct
CORE.US	Core	20210401	38.61	40.37	38.38	40.05	262964	39.8162	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20210401	23.88	24.48	23.74	24.43	276931	24.43	up	up	correct
COST.US	Costco Wholesale Corporation	20210401	352.54	357.32	351.6314	354.94	2938607	352.9476	up	up	correct
COUP.US	Coupa Software Incorporated	20210401	260.79	268.33	257.8	262.28	1487400	262.28	up	up	correct
COVA.US	COVA Acquisition Corp	20210401	9.8	9.8	9.7	9.7	581	9.7	down	down	correct
COVAU.US	COVA Acquisition Corp	20210401	9.99	9.99	9.92	9.98	56700	9.98	down	down	correct
COVAW.US	COVA Acquisition Corp	20210401	0.98	0.98	0.6913	0.7	6752	0.7	down	up	incorrect
COWN.US	Cowen Inc	20210401	35.43	36.44	34.81	36.11	588169	35.8198	up	up	correct
COWNL.US	Cowen Group Inc	20210401	27.5	27.78	27.5	27.78	2234	26.3334	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20210401	13.7	13.85	13.7	13.72	1100	13.72	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210401	3.09	3.1	3.04	3.07	14800	3.07	down	down	correct
CPLP.US	Capital Product Partners L.P	20210401	11.24	11.24	10.9	11.01	54278	10.7516	down	down	correct
CPRDX.US	CPRDX	20210401	10.35	10.35	10.35	10.35	0	10.0133
CPREX.US	CPREX	20210401	10.36	10.36	10.36	10.36	0	10.0105
CPRSX.US	CPRSX	20210401	10.36	10.36	10.36	10.36	0	10.0672
CPRT.US	Copart Inc	20210401	109.72	112.81	108.86	112.61	1368993	112.61	up	down	incorrect
CPRTX.US	CPRTX	20210401	10.35	10.35	10.35	10.35	0	10.0534
CPRX.US	Catalyst Pharmaceuticals Inc	20210401	4.63	4.7	4.49	4.51	1075500	4.51	down	down	correct
CPSH.US	CPS Technologies Corporation	20210401	14.2	14.32	12.24	12.65	1119600	12.65	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210401	30.56	31.56	30.56	31.4	41100	31.4	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210401	4.02	4.1	4.02	4.1	4800	4.1	up	up	correct
CPTAG.US	Capitala Finance Corp	20210401	24.75	24.75	24.4	24.59	26373	23.5685	down	down	correct
CPTAL.US	Capitala Finance Corp	20210401	24.85	25	24.6	24.7	12219	23.623	down	down	correct
CPUH.US	UN	20210401	10.2	10.25	10.04	10.14	100589	10.14	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210401	20.36	20.54	19.9	20.02	61700	18.7125	down	down	correct
CRAI.US	CRA International Inc	20210401	74.8	75.13	73.69	75.1	72113	74.4174	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210401	1.985	2.087	1.96	2.05	2293500	2.05	up	up	correct
CRCT.US	Cricut Inc	20210401	19.96	20.25	19.8	20	393100	20	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210401	9.45	9.95	9.26	9.64	1400500	9.64	up	down	incorrect
CRDFX.US	CRDFX	20210401	24.31	24.31	24.31	24.31	0	23.9406
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210401	24.3	24.3	24.3	24.3	0	23.5401
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210401	4.4	4.49	4.36	4.39	81560	4.39	down	down	correct
CRDLX.US	CRDLX	20210401	24.3	24.3	24.3	24.3	0	23.9306
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210401	24.3	24.3	24.3	24.3	0	23.9308
CREDX.US	CREDX	20210401	10.49	10.49	10.49	10.49	0	10.0298
CREG.US	China Recycling Energy Corporation	20210401	8.26	8.47	7.77	8	199100	8	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210401	5.29	5.49	5.2	5.46	171502	5.46	up	up	correct
CREX.US	Creative Realities Inc	20210401	1.83	1.85	1.72	1.77	303200	1.77	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210401	0.329	0.329	0.2903	0.3088	3202	0.3088	down	down	correct
CRIS.US	Curis Inc	20210401	11.01	12.09	10.82	11.85	4954600	11.85	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20210401	4.34	4.689	4.34	4.61	159000	4.61	up	up	correct
CRMD.US	CorMedix Inc	20210401	10.16	10.4	9.65	10.09	500421	10.09	down	down	correct
CRMT.US	America's Car	20210401	153.87	155.82	147.82	150.64	40100	150.64	down	down	correct
CRNC.US	Cerence Inc	20210401	92.46	96.888	91.415	93.34	449500	93.34	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210401	3.87	3.95	3.8	3.81	628900	3.81	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210401	15.48	16.5	15.4	16	295000	16	up	up	correct
CRON.US	Cronos Group Inc	20210401	9.63	9.87	9.4	9.41	2312600	9.41	down	down	correct
CROX.US	Crocs Inc	20210401	81.1	82.43	79.09	79.56	954887	79.56	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20210401	125.34	126.661	119.38	119.41	1479000	119.41	down	down	correct
CRSR.US	Corsair Gaming Inc	20210401	33.77	34.99	33.56	33.87	1442300	33.87	up	up	correct
CRTD.US	Creatd Inc	20210401	4.37	4.68	4.18	4.48	259200	4.48	up	up	correct
CRTDW.US	Creatd Inc	20210401	1.96	1.96	1.96	1.96	68	1.96
CRTO.US	Criteo S.A	20210401	34.73	36.25	34.73	36.14	1121633	36.14	up	up	correct
CRTX.US	Cortexyme Inc	20210401	35.92	37.84	35.87	37.34	222000	37.34	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20210401	85.93	88.11	85.72	87.61	413203	87.61	up	up	correct
CRVL.US	CorVel Corporation	20210401	103.06	106.26	103.06	104.61	24300	104.61	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20210401	3.09	3.16	3.06	3.14	256300	3.14	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20210401	188.767	194.5	185.43	187.03	3344385	187.03	down	up	incorrect
CRWS.US	Crown Crafts Inc	20210401	7.74	7.8	7.67	7.75	11446	7.15	up	down	incorrect
CRXTW.US	Clarus Therapeutics Holdings Inc	20210401	0.6099	0.6099	0.5499	0.56	2280	0.56	down	down	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210401	9.91	9.91	9.9	9.9	400	9.9	down	down	correct
CSBR.US	Champions Oncology Inc	20210401	11.3	11.54	11.05	11.35	13566	11.35	up	down	incorrect
CSCO.US	Cisco Systems Inc	20210401	51.75	52.07	51.35	51.98	17896170	50.9117	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20210401	1.68	1.72	1.6	1.65	14098000	1.65	down	down	correct
CSGP.US	CoStar Group Inc	20210401	829.55	863.54	829.55	861.38	323509	86.138	up	up	correct
CSGS.US	CSG Systems International Inc	20210401	44.89	46.13	44.89	45.88	216944	45.1669	up	up	correct
CSII.US	Cardiovascular Systems Inc	20210401	38.45	38.62	37.28	37.39	152247	37.39	down	down	correct
CSIQ.US	Canadian Solar Inc	20210401	50.7	51	48.4	48.51	1326628	48.51	down	down	correct
CSPI.US	CSP Inc	20210401	8.85	8.85	8.7	8.72	2500	8.72	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210401	17.23	17.48	17.18	17.42	327514	16.4748	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210401	24.74	29.49	24.36	27.97	181200	27.97	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210401	25.68	25.907	25.65	25.9	13200	24.1894	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210401	26.63	27.9	26.6	27.01	9792	25.2892	up	up	correct
CSTE.US	Caesarstone Ltd	20210401	13.93	13.93	13.62	13.89	89911	13.5968	down	down	correct
CSTL.US	Castle Biosciences Inc	20210401	70	71.35	68.76	71.08	408700	71.08	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20210401	17.19	17.66	17.04	17.65	38032	17.4983	up	up	correct
CSWC.US	Capital Southwest Corporation	20210401	22.29	22.61	22.16	22.41	161158	20.76	up	up	correct
CSWI.US	CSW Industrials Inc	20210401	135.02	136.38	133.09	136.32	38417	135.8418	up	up	correct
CSX.US	CSX Corporation	20210401	97.09	97.34	96.35	97.26	2679626	32.1549	up	down	incorrect
CTAQ.US	Carney Technology Acquisition Corp. II	20210401	9.71	9.85	9.71	9.75	79200	9.75	up	down	incorrect
CTAQU.US	Carney Technology Acquisition Corp. II	20210401	10.03	10.1	10.03	10.1	5800	10.1	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210401	0.88	0.92	0.8	0.92	15900	0.92	up	up	correct
CTAS.US	Cintas Corporation	20210401	344.41	351.045	342.775	348.31	402129	345.9447	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210401	44.03	44.84	43.64	44.76	52661	43.5205	up	up	correct
CTG.US	Computer Task Group Incorporated	20210401	9.6	9.9	9.6	9.74	84300	9.74	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210401	3.07	3.09	2.9	2.93	320600	2.93	down	down	correct
CTIB.US	Yunhong CTI Ltd	20210401	2.33	2.39	2.21	2.37	402800	2.37	up	up	correct
CTIC.US	CTI BioPharma Corp	20210401	2.54	2.58	2.48	2.54	10772200	2.54
CTLP.US	Cantaloupe Inc	20210401	11.8	12.19	11.8	12.02	130229	12.02	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210401	7.81	8.1	7.65	7.87	437500	7.87	up	up	correct
CTRE.US	CareTrust REIT Inc	20210401	23.09	24.28	22.81	24.28	700951	23.4215	up	up	correct
CTRM.US	Castor Maritime Inc	20210401	0.7609	0.7615	0.7201	0.738	5132651	7.38	down	down	correct
CTRN.US	Citi Trends Inc	20210401	83.84	84.83	83.005	84.13	82190	84.13	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210401	78.93	79.33	78.14	78.88	2430391	78.1349	down	down	correct
CTSO.US	Cytosorbents Corporation	20210401	8.78	8.85	8.56	8.8	220402	8.8	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210401	1.83	1.857	1.79	1.84	2912400	1.84	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210401	0.8792	0.8792	0.8792	0.8792	62	0.8792
CTXS.US	Citrix Systems Inc	20210401	140.07	142.35	138.95	140.32	858165	138.7439	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210401	6.1006	6.2764	6.0954	6.2764	26325	5.4234	up	down	incorrect
CUE.US	Cue Biopharma Inc	20210401	12.24	12.5	12.03	12.3	140000	12.3	up	down	incorrect
CUEN.US	Cuentas Inc	20210401	3.4	3.74	3.4	3.7	163900	3.7	up	up	correct
CUENW.US	Cuentas Inc	20210401	0.75	0.9375	0.75	0.9299	1300	0.9299	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210401	29.75	29.75	29.75	29.75	0	29.75
CURI.US	CuriosityStream Inc	20210401	14.62	15.05	13.02	13.38	2024800	13.38	down	down	correct
CURIW.US	CuriosityStream Inc	20210401	5.95	5.95	4.9601	5.3	0	5.3	down	down	correct
CUTR.US	Cutera Inc	20210401	30.43	31.8	30.43	31	279986	31	up	up	correct
CVAC.US	CureVac N.V	20210401	91.89	93.89	90.68	91.19	602600	91.19	down	down	correct
CVBF.US	CVB Financial Corp	20210401	22.03	22.235	21.75	22.215	328300	21.6482	up	up	correct
CVCO.US	Cavco Industries Inc	20210401	225.52	233.47	225.52	232.41	38100	232.41	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210401	18.13	19.21	17.33	18.95	68507	18.6294	up	up	correct
CVET.US	Covetrus Inc	20210401	30.35	30.91	29.97	30.19	462700	30.19	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210401	9.65	10.01	9.65	9.69	284426	9.69	up	up	correct
CVGW.US	Calavo Growers Inc	20210401	77.51	77.98	76.83	77.24	70828	75.1231	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20210401	20.35	21.09	20.35	20.86	42200	20.86	up	up	correct
CVLT.US	Commvault Systems Inc	20210401	65.11	66.66	65.11	66.12	247876	66.12	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210401	18.54	18.61	18.335	18.6	12421	18.2307	up	up	correct
CVV.US	CVD Equipment Corporation	20210401	4.19	4.52	4.19	4.43	100300	4.43	up	up	correct
CWBC.US	Community West Bancshares	20210401	12.75	13	12.75	12.85	603	12.6425	up	up	correct
CWBR.US	CohBar Inc	20210401	1.34	1.38	1.32	1.34	223700	1.34
CWCO.US	Consolidated Water Co. Ltd	20210401	13.39	13.47	13.04	13.27	102529	13.0774	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20210401	63.58	65.485	63.42	65.18	307773	65.18	up	up	correct
CXDC.US	China XD Plastics Company Limited	20210401	1.12	1.13	1.09	1.11	272400	1.11	down	down	correct
CXDO.US	Crexendo Inc	20210401	5.96	6.32	5.96	6.22	30200	6.22	up	up	correct
CYAD.US	Celyad Oncology SA	20210401	7.15	7.15	6.91	7.1	14200	7.1	down	down	correct
CYAN.US	Cyanotech Corporation	20210401	3.26	3.49	3.26	3.39	142600	3.39	up	up	correct
CYBE.US	CyberOptics Corporation	20210401	26.25	26.755	26.225	26.69	94659	26.69	up	up	correct
CYBR.US	CyberArk Software Ltd	20210401	131.7	136.32	131.46	132	302557	132	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20210401	7.2	7.52	7.16	7.48	163400	7.48	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20210401	7.55	8.25	7.55	8.25	260	7.848	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210401	2.866	3.29	2.8	3.29	580800	3.29	up	up	correct
CYPS.US	Cyclo3pss Corporation	20210401	0.0056	0.0056	0.0041	0.0048	384758	0.0048	down	down	correct
CYRN.US	Cyren Ltd	20210401	0.83	0.86	0.82	0.84	464800	0.84	up	down	incorrect
CYRX.US	Cryoport Inc	20210401	53.09	54.31	51.94	52.64	296300	52.64	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20210401	8.25	8.87	8.25	8.87	313780	8.87	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20210401	3.79	4	3.79	3.95	3100	3.95	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210401	23.31	24.48	23.13	24.44	609675	24.44	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210401	3.59	3.63	3.31	3.42	670336	3.42	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210401	9.95	9.98	9.89	9.92	935614	9.92	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210401	1.534	1.8	1.51	1.79	90738	1.79	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20210401	23.69	24.095	23.23	23.86	27230	23.0764	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20210401	88.54	89.55	86.41	88.94	2785978	88.94	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20210401	12.47	12.5	12.47	12.5	4900	12.5	up	up	correct
DADA.US	Dada Nexus Limited	20210401	27.1	27.1	26.045	26.81	1702700	26.81	down	down	correct
DAKT.US	Daktronics Inc	20210401	6.32	6.43	6.25	6.43	126278	6.43	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210401	2.13	2.19	2.08	2.13	10243	8.1106
DARE.US	Daré Bioscience Inc	20210401	1.69	1.767	1.69	1.71	539900	1.71	up	up	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210401	9.964	9.97	9.88	9.95	14900	9.95	down	down	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210401	10.25	10.26	10.2	10.22	15000	10.22	down	down	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210401	0.8	0.81	0.77	0.7702	0	0.7702	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210401	11.25	11.41	11.08	11.36	150000	11.36	up	up	correct
DBVT.US	DBV Technologies S.A	20210401	5.47	5.6	5.31	5.32	193066	5.32	down	down	correct
DBX.US	Dropbox Inc	20210401	26.92	27.44	26.92	27.39	5366600	27.39	up	up	correct
DCBO.US	Docebo Inc	20210401	43.87	44.24	42.93	42.99	137000	42.99	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20210401	29.87	30.2	29.51	30.05	176079	29.4124	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20210401	25.2	25.329	25.1	25.259	12300	24.2719	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210401	45.29	46.94	44.3	46.03	344100	46.03	up	up	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210401	9.965	9.99	9.95	9.98	29600	9.98	up	up	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210401	10	10.1	9.6	9.62	9620	9.62	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210401	10.12	10.14	10.05	10.07	256200	10.07	down	down	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210401	2.5	2.5	2.5	2.5	1	2.5
DCT.US	Duck Creek Technologies Inc	20210401	45.79	45.94	44.415	44.96	547741	44.96	down	up	incorrect
DCTH.US	Delcath Systems Inc	20210401	12.42	13.64	12.21	12.25	674975	12.25	down	up	incorrect
DDMX.US	DD3 Acquisition Corp. II	20210401	9.81	9.81	9.75	9.81	11610	9.81
DDOG.US	Datadog Inc	20210401	86.95	88.15	85.6	87.2	4982000	87.2	up	up	correct
DENN.US	Denny's Corporation	20210401	18.11	18.34	17.85	18.27	492712	18.27	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210401	0.92	0.93	0.9	0.92	1273100	0.92
DFH.US	Dream Finders Homes Inc	20210401	24.27	24.98	23.94	24.94	102300	24.94	up	down	incorrect
DFPH.US	DFP Healthcare Acquisitions Corp	20210401	10.09	10.1	10	10.055	8000	10.055	down	up	incorrect
DFPHU.US	DFP Healthcare Acquisitions Corp	20210401	10.36	10.36	10.36	10.36	0	10.36
DFPHW.US	DFP Healthcare Acquisitions Corp	20210401	1.62	1.62	1.62	1.62	1293	1.62
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210401	2.63	2.63	2.4	2.48	350799	2.48	down	down	correct
DGICA.US	Donegal Group Inc	20210401	14.89	15.02	14.75	14.96	40067	14.4877	up	up	correct
DGICB.US	Donegal Group Inc	20210401	14.42	14.42	14.42	14.42	107	14.1521
DGII.US	Digi International Inc	20210401	19.18	19.5	19	19.36	223297	19.36	up	up	correct
DGLY.US	Digital Ally Inc	20210401	1.63	1.77	1.61	1.73	4170600	1.73	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210401	10.32	10.39	10.17	10.25	80300	10.25	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210401	10.155	10.2	10.11	10.17	101400	10.17	up	up	correct
DHBCU.US	DHB Capital Corp	20210401	9.93	9.98	9.93	9.94	4000	9.94	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20210401	4.77	4.78	4.59	4.75	1248033	4.7271	down	up	incorrect
DHCAU.US	DHC Acquisition Corp	20210401	9.98	9.98	9.937	9.94	16300	9.94	down	down	correct
DHCNI.US	DHCNI	20210401	23.2	23.3	23	23.18	85000	22.1819	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20210401	24.4	24.4	24.35	24.4	0	24.4
DHHC.US	DiamondHead Holdings Corp	20210401	9.735	9.75	9.72	9.75	531300	9.75	up	down	incorrect
DHHCU.US	DiamondHead Holdings Corp	20210401	9.93	9.99	9.877	9.99	43900	9.99	up	up	correct
DHHCW.US	DiamondHead Holdings Corp	20210401	0.7	0.7	0.6601	0.67	29071	0.67	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20210401	156.31	161.16	156.31	160.52	5786	158.7501	up	down	incorrect
DIOD.US	Diodes Incorporated	20210401	80.87	83.1	80.82	82.62	253454	82.62	up	up	correct
DISAU.US	Disruptive Acquisition Corporation I	20210401	9.95	9.95	9.91	9.93	171900	9.93	down	up	incorrect
DISCA.US	Discovery Inc	20210401	43.98	44.31	42.15	43.31	16364900	43.31	down	down	correct
DISCB.US	Discovery Inc	20210401	123	142	102	111.17	349700	111.17	down	down	correct
DISCK.US	Discovery Inc	20210401	37.08	37.39	36.16	37.08	6326273	37.08
DISH.US	DISH Network Corporation	20210401	36.2	36.8	35.995	36.8	2797002	36.8	up	up	correct
DJCO.US	Daily Journal Corporation	20210401	315.25	325.52	315.25	323.82	3100	323.82	up	up	correct
DKNG.US	DraftKings Inc	20210401	62	63.28	61.34	62.88	10294900	62.88	up	up	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210401	9.79	9.83	9.75	9.75	212400	9.75	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210401	10.29	10.29	10.02	10.05	125500	10.05	down	down	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210401	0.73	0.75	0.58	0.61	0	0.61	down	up	incorrect
DLHC.US	DLH Holdings Corp	20210401	10.18	10.3	9.97	10.12	10100	10.12	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210401	13.01	14.5	12.1	13.4	3879100	13.4	up	up	correct
DLTH.US	Duluth Holdings Inc	20210401	17.15	17.45	15.86	15.99	239900	15.99	down	down	correct
DLTR.US	Dollar Tree Inc	20210401	114.59	116.07	113.3901	115.93	1521351	115.93	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20210401	9.21	9.78	9.21	9.73	59200	9.73	up	up	correct
DMLP.US	Dorchester Minerals L.P	20210401	13.81	14.29	13.7246	14.1893	33882	13.1918	up	down	incorrect
DMRC.US	Digimarc Corporation	20210401	30.18	33.23	30.18	31.13	148513	31.13	up	down	incorrect
DMTK.US	DermTech Inc	20210401	52.801	52.801	49.659	51.58	808400	51.58	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210401	57.74	58.17	55.21	55.93	860400	55.93	down	down	correct
DOCU.US	DocuSign Inc	20210401	205.3	210.49	205.29	206.29	2251600	206.29	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210401	1.78	1.82	1.7701	1.81	83200	1.81	up	up	correct
DOMO.US	Domo Inc	20210401	59.34	61.16	57.52	57.65	380900	57.65	down	up	incorrect
DOOO.US	BRP Inc	20210401	88.07	88.8	86.76	87.36	100357	87.149	down	down	correct
DORM.US	Dorman Products Inc	20210401	102.71	104.46	101.832	103.61	92585	103.61	up	up	correct
DOX.US	Amdocs Limited	20210401	71.01	73.93	70.3401	72.4	3691545	71.3838	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210401	10.83	10.88	10.495	10.56	4305500	10.56	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20210401	9.2	9.45	8.55	9.45	95113	9.45	up	up	correct
DRIO.US	DarioHealth Corp	20210401	19.54	20.5	19.26	20.38	132400	20.38	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210401	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210401	25.78	26.58	25.37	25.76	404000	25.76	down	down	correct
DRRX.US	DURECT Corporation	20210401	1.99	2.04	1.98	2.02	668100	2.02	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210401	3.07	3.165	3.01	3.12	40900	3.12	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20210401	25.5	25.67	25.01	25.27	723070	25.27	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210401	9.85	9.98	9.85	9.92	49500	9.92	up	down	incorrect
DSACU.US	Duddell Street Acquisition Corp	20210401	10.55	10.57	10.5	10.57	3100	10.57	up	down	incorrect
DSACW.US	Duddell Street Acquisition Corp	20210401	1.33	1.61	1.33	1.42	25683	1.42	up	up	correct
DSEY.US	Diversey Holdings Ltd	20210401	14.39	14.95	13.9	14.77	1862100	14.77	up	up	correct
DSGN.US	Design Therapeutics Inc	20210401	30.25	32.96	28.51	29.75	946800	29.75	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210401	60.96	61.93	60.96	61.9	97296	61.9	up	up	correct
DSKE.US	Daseke Inc	20210401	8.55	8.74	8.23	8.61	428600	8.61	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210401	0.3395	0.345	0.3121	0.329	123134	0.329	down	down	correct
DSP.US	Viant Technology Inc	20210401	53.68	53.99	48.17	48.92	629884	48.92	down	down	correct
DSPG.US	DSP Group Inc	20210401	14.4	14.88	14.3	14.83	90293	14.83	up	up	correct
DSWL.US	Deswell Industries Inc	20210401	3.56	3.6	3.55	3.58	6926	3.4287	up	down	incorrect
DTEA.US	DAVIDsTEA Inc	20210401	3.79	3.95	3.79	3.84	50800	3.84	up	up	correct
DTIL.US	Precision BioSciences Inc	20210401	10.47	10.89	10.211	10.33	612900	10.33	down	down	correct
DTOCU.US	Digital Transformation Opportunities Corp	20210401	9.89	9.95	9.89	9.95	208300	9.95	up	up	correct
DTSS.US	Datasea Inc	20210401	3.3	3.46	3.3	3.4	31400	3.4	up	up	correct
DTST.US	Data Storage Corporation	20210401	0.23	0.24	0.23	0.24	23200	0.24	up	up	correct
DUNE.US	Dune Acquisition Corporation	20210401	9.77	9.83	9.71	9.75	72200	9.75	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20210401	9.95	10.1	9.95	10.1	38300	10.1	up	down	incorrect
DUNEW.US	Dune Acquisition Corporation	20210401	0.606	0.64	0.605	0.6398	0	0.6398	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210401	6.29	6.97	6.141	6.48	158000	6.48	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210401	11	11.93	10.11	10.7	77500	10.7	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20210401	9.9	10.12	9.62	9.73	1527900	9.73	down	up	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20210401	3.58	3.58	3.58	3.58	0	3.58
DWSN.US	Dawson Geophysical Company	20210401	2.45	2.55	2.44	2.5	28800	2.5	up	up	correct
DXCM.US	DexCom Inc	20210401	362.41	370.6459	361.01	365.5	553664	365.5	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210401	1.2	1.3	1.11	1.2	359800	1.2
DXPE.US	DXP Enterprises Inc	20210401	30.21	30.67	29.9	30.49	59900	30.49	up	up	correct
DXYN.US	The Dixie Group Inc	20210401	3.1	3.46	3.1	3.36	146300	3.36	up	up	correct
DYAI.US	Dyadic International Inc	20210401	5.58	5.78	5.52	5.67	155800	5.67	up	up	correct
DYN.US	Dyne Therapeutics Inc	20210401	15.62	15.98	15.125	15.94	197036	15.94	up	up	correct
DYNT.US	Dynatronics Corporation	20210401	1.14	1.19	1.13	1.18	196600	1.18	up	down	incorrect
DZSI.US	DZS Inc	20210401	15.74	16.09	15.61	15.99	82800	15.99	up	up	correct
EA.US	Electronic Arts Inc	20210401	136.73	138.42	136.279	137.96	1724973	137.448	up	up	correct
EACPU.US	Edify Acquisition Corp	20210401	10.03	10.03	9.925	9.925	400	9.925	down	up	incorrect
EACPW.US	Edify Acquisition Corp	20210401	0.5	0.5251	0.5	0.5251	0	0.5251	up	up	correct
EAR.US	Eargo Inc	20210401	50.72	52.7	49.55	51.78	310600	51.78	up	up	correct
EAST.US	Eastside Distilling Inc	20210401	1.8	2.05	1.79	1.99	213400	1.99	up	up	correct
EBACU.US	European Biotech Acquisition Corp	20210401	10.1	10.1	10.05	10.09	3600	10.09	down	down	correct
EBAY.US	eBay Inc	20210401	61.4	63.2356	61.39	63.11	5210136	62.6129	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210401	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210401	19.25	19.6	19.1	19.6	455300	19.3699	up	up	correct
EBIX.US	Ebix Inc	20210401	32.36	32.99	31.2	31.93	346966	31.6869	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20210401	24.63	24.63	23.91	24.18	17961	23.8083	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20210401	6.81	7.3	6.7	7.03	27164900	7.03	up	up	correct
EBSB.US	Meridian Bancorp Inc	20210401	18.64	19.08	18.23	18.64	103012	18.459
EBTC.US	Enterprise Bancorp Inc	20210401	32.22	32.8	32.22	32.8	5976	32.3122	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210401	31.4	32.15	30.84	31.83	155592	31.83	up	up	correct
ECOL.US	US Ecology Inc	20210401	41.35	42.6	41.33	42.6	73454	42.6	up	down	incorrect
ECOLW.US	US Ecology Inc	20210401	9.55	9.55	9.55	9.55	5	9.55
ECOR.US	electroCore Inc	20210401	2.04	2.14	2.014	2.02	740100	2.02	down	down	correct
ECPG.US	Encore Capital Group Inc	20210401	40.26	40.52	39.53	40.36	252764	40.36	up	up	correct
EDAP.US	EDAP TMS S.A	20210401	8.96	9	8.4	8.57	251400	8.57	down	down	correct
EDIT.US	Editas Medicine Inc	20210401	43.08	45.59	42.62	42.83	1742600	42.83	down	down	correct
EDRY.US	EuroDry Ltd	20210401	8.71	9.09	8.422	8.67	5600	8.67	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20210401	5.31	5.65	5.25	5.59	122600	5.59	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210401	3.48	3.63	3.35	3.54	444800	3.54	up	up	correct
EDUC.US	Educational Development Corporation	20210401	17.06	17.82	16.9001	17.33	11885	16.8495	up	up	correct
EEFT.US	Euronet Worldwide Inc	20210401	139.71	143.53	138.49	141.8	331792	141.8	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20210401	12.36	13.28	11.53	11.91	2475829	11.91	down	up	incorrect
EFOI.US	Energy Focus Inc	20210401	4.52	4.52	4.25	4.3	125879	4.3	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20210401	49.04	49.895	48.8895	49.58	90492	48.9741	up	up	correct
EFTR.US	Effector Therapeutics Inc	20210401	9.8	9.85	9.8	9.85	103134	9.85	up	down	incorrect
EGAN.US	eGain Corporation	20210401	9.78	9.88	9.57	9.69	167600	9.69	down	down	correct
EGBN.US	Eagle Bancorp Inc	20210401	52.79	54.12	52.79	54.12	80151	53.1598	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20210401	35.95	36.19	35	35.57	97545	33.7902	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210401	7.5	7.82	7.38	7.4578	147444	7.4578	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210401	41.73	42.205	41.05	41.87	162957	41.87	up	down	incorrect
EH.US	EHang Holdings Limited	20210401	38.65	39.6	35.35	36.04	1550000	36.04	down	down	correct
EHTH.US	eHealth Inc	20210401	72.8	74.44	71.18	74.13	482740	74.13	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210401	8.92	9.2	8.92	9.05	167500	9.05	up	up	correct
EIOAX.US	EIOAX	20210401	9.65	9.65	9.65	9.65	0	9.4594
EIOMX.US	EIOMX	20210401	9.55	9.55	9.55	9.55	0	9.3147
EJFAU.US	EJF Acquisition Corp	20210401	9.99	9.99	9.976	9.98	10800	9.98	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210401	6.24	6.4	6	6.35	164800	6.35	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20210401	10.78	11.75	10	11.75	144700	11.75	up	up	correct
ELMS.US	Forum Merger III Corp	20210401	10.09	10.2	10.03	10.09	705020	10.09
ELMSW.US	Electric Last Mile Solutions Inc	20210401	10.77	10.8	10.705	10.705	4900	10.705	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210401	3.6069	3.6299	3.14	3.36	369599	3.36	down	down	correct
ELSE.US	Electro	20210401	4.8	5.15	4.61	4.8	92200	4.8
ELTK.US	Eltek Ltd	20210401	6.22	6.22	5.97	6.17	13700	6.17	down	down	correct
ELYS.US	Elys Game Technology Corp	20210401	5.37	5.48	5.223	5.38	260800	5.38	up	up	correct
EM.US	Smart Share Global Limited	20210401	10	10	8.08	8.54	8789939	8.54	down	down	correct
EMCF.US	Emclaire Financial Corp	20210401	28.99	28.99	28.99	28.99	93	28.0877
EMKR.US	EMCORE Corporation	20210401	5.58	5.77	5.56	5.74	242788	5.74	up	up	correct
EML.US	The Eastern Company	20210401	26.69	26.88	26.15	26.59	19410	26.2825	down	down	correct
ENDP.US	Endo International plc	20210401	7.45	7.52	7.22	7.34	1928601	7.34	down	up	incorrect
ENFA.US	890 5th Avenue Partners Inc	20210401	9.74	9.83	9.7	9.74	5093	9.74
ENFAU.US	890 5th Avenue Partners Inc	20210401	9.99	10.13	9.97	9.99	14300	9.99
ENFAW.US	890 5th Avenue Partners Inc	20210401	0.85	0.8925	0.85	0.8576	27370	0.8576	up	up	correct
ENG.US	ENGlobal Corporation	20210401	4.65	4.7	4.32	4.49	634900	4.49	down	down	correct
ENJYW.US	Enjoy Technology Inc	20210401	1.25	1.295	1.25	1.25	2000	1.25
ENLV.US	Enlivex Therapeutics Ltd	20210401	11.1	11.48	10.8815	11.29	75926	11.29	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210401	10.01	10.01	9.98	9.99	286400	9.99	down	down	correct
ENOB.US	Enochian Biosciences Inc	20210401	3.56	3.63	3.4	3.42	92000	3.42	down	down	correct
ENPH.US	Enphase Energy Inc	20210401	169.118	172.39	162.25	162.69	2718144	162.69	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210401	12.97	12.97	12.86	12.86	577	12.86	down	down	correct
ENSG.US	The Ensign Group Inc	20210401	94.39	95.12	92.825	93.75	331718	93.5691	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210401	49.38	50.96	48.8	50.8	104060	50.8	up	up	correct
ENTG.US	Entegris Inc	20210401	113.55	120.78	113.25	120.09	1545511	119.8553	up	up	correct
ENTX.US	Entera Bio Ltd	20210401	3.81	4.09	3.745	3.9	466400	3.9	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210401	0.4952	0.5999	0.4601	0.4705	16593	0.4705	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210401	3.11	3.27	3.04	3.13	940600	3.13	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210401	10.12	10.25	10.1	10.23	88900	10.23	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210401	0.85	0.99	0.84	0.9201	52526	0.9201	up	down	incorrect
EOLS.US	Evolus Inc	20210401	13.09	13.83	12.51	12.59	835600	12.59	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20210401	19.84	20.04	17.73	18.14	641400	18.14	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210401	8.5	8.76	7.95	7.96	18000	7.96	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210401	45.49	46.3	45.3149	46.12	525782	46.12	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210401	9.64	9.77	9.64	9.77	15300	9.77	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210401	10.09	10.09	9.963	10.08	21000	10.08	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210401	0.85	0.9	0.82	0.85	0	0.85
EPIX.US	ESSA Pharma Inc	20210401	29.06	30.14	28.57	30.07	241900	30.07	up	up	correct
EPSN.US	Epsilon Energy Ltd	20210401	3.88	3.91	3.6	3.69	39500	3.69	down	down	correct
EPZM.US	Epizyme Inc	20210401	8.7	8.85	8.5644	8.63	1072035	8.63	down	down	correct
EQ.US	Equillium Inc	20210401	7.3	7.47	6.93	7.24	140600	7.24	down	down	correct
EQBK.US	Equity Bancshares Inc	20210401	27.26	28	27.14	27.52	20249	27.3913	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20210401	685.7	686.065	673.31	678	735349	670.503	down	down	correct
EQOS.US	Diginex Limited	20210401	11.645	12.25	11.02	11.39	371000	11.39	down	down	correct
ERES.US	East Resources Acquisition Company	20210401	9.82	9.98	9.82	9.82	30600	9.82
ERESU.US	East Resources Acquisition Company	20210401	10.27	10.27	10.26	10.27	700	10.27
ERESW.US	East Resources Acquisition Company	20210401	0.8575	0.88	0.8575	0.88	0	0.88	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210401	13.26	13.3599	13.02	13.07	8320024	12.9334	down	down	correct
ERIE.US	Erie Indemnity Company	20210401	221.35	225.5094	220.655	223.48	60226	220.0019	up	up	correct
ERII.US	Energy Recovery Inc	20210401	18.48	19.13	18.48	19.13	222900	19.13	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210401	7.216	7.24	7.02	7.16	2000	7.16	down	down	correct
ESBK.US	Elmira Savings Bank	20210401	13.8036	13.8036	13.35	13.35	1688	12.9854	down	down	correct
ESCA.US	Escalade Incorporated	20210401	21	21.48	20.62	20.86	44420	20.4421	down	down	correct
ESEA.US	Euroseas Ltd	20210401	9.81	10.39	9.81	9.97	28200	9.97	up	up	correct
ESGR.US	Enstar Group Limited	20210401	246.26	250.08	244.57	246.65	50800	246.65	up	up	correct
ESGRO.US	Enstar Group Limited	20210401	27.75	27.761	27.291	27.48	7065	26.1886	down	down	correct
ESGRP.US	Enstar Group Limited	20210401	28.76	29	28.44	28.84	37316	27.5707	up	up	correct
ESLT.US	Elbit Systems Ltd	20210401	145	145.86	143.3362	144	31849	142.2432	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20210401	28.22	29.0711	27.805	28.71	261666	28.71	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20210401	23.1	23.34	23.02	23.34	9100	23.34	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210401	16.09	16.95	15.725	16.44	20602	16.0864	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210401	9.999	10.01	9.99	10	14200	10	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20210401	0.32	0.34	0.32	0.3302	0	0.3302	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20210401	10.918	10.918	10.918	10.918	300	10.918
ESSCW.US	East Stone Acquisition Corporation	20210401	0.265	0.285	0.26	0.2732	81377	0.2732	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20210401	63.02	66.45	62.42	66.1	98000	66.1	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210401	8.82	8.865	8.55	8.66	55357	8.4996	down	down	correct
ET.US	PE	20210401	24	24.1	22.78	22.9	528278	22.4663	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210401	9.79	9.87	9.75	9.81	206600	9.81	up	down	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20210401	9.93	10.15	9.93	10.13	11500	10.13	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210401	0.9799	1.06	0.921	1	0	1	up	up	correct
ETNB.US	89bio Inc	20210401	23.95	24.05	23.3	23.59	50800	23.59	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210401	7.33	7.49	7.11	7.31	81000	7.31	down	down	correct
ETSY.US	Etsy Inc	20210401	206.438	212.14	205.4	208.2	1775484	208.2	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210401	2.17	2.18	2.12	2.16	130000	2.16	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210401	9.77	9.918	9.59	9.69	180900	9.69	down	up	incorrect
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210401	10.06	10.29	9.99	10.1	16600	10.1	up	up	correct
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210401	0.91	1	0.9	1	10355	1	up	up	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210401	9.72	9.72	9.72	9.72	200	9.72
EUSGU.US	European Sustainable Growth Acquisition Corp	20210401	10	10.1	9.96	10.051	13900	10.051	up	up	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20210401	0.62	0.65	0.6157	0.6255	1902	0.6255	up	up	correct
EVBG.US	Everbridge Inc	20210401	124.37	127.57	123.01	125.45	333400	125.45	up	down	incorrect
EVER.US	EverQuote Inc	20210401	36.85	38.53	36.85	38.52	269300	38.52	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210401	1.8	2.025	1.78	2.02	5624100	2.02	up	up	correct
EVGN.US	Evogene Ltd	20210401	5.15	5.39	4.87	4.88	931200	4.88	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20210401	14.45	14.5	12.82	13.65	1633660	13.65	down	down	correct
EVGOW.US	EVgo Equity Warrants	20210401	4.04	4.11	3.28	3.45	149627	3.45	down	down	correct
EVK.US	Ever	20210401	2.7	2.9689	2.55	2.79	136683	2.79	up	up	correct
EVLO.US	Evelo Biosciences Inc	20210401	11.06	11.5	10.43	10.61	183800	10.61	down	down	correct
EVLV.US	Newhold Investment Corp	20210401	10	10.1	10	10.01	198790	10.01	up	up	correct
EVOJU.US	Evo Acquisition Corp	20210401	9.95	10	9.85	9.97	15500	9.97	up	up	correct
EVOK.US	Evoke Pharma Inc	20210401	1.88	2.03	1.85	1.85	518300	1.85	down	down	correct
EVOL.US	Evolving Systems Inc	20210401	2.67	2.85	2.67	2.83	116300	2.83	up	up	correct
EVOP.US	EVO Payments Inc	20210401	27.43	28.6	27.37	28.24	280700	28.24	up	up	correct
EWBC.US	East West Bancorp Inc	20210401	73.75	74.9788	73.23	74.49	760550	73.5325	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20210401	30.6	34.99	29.35	30.01	342346	30.01	down	down	correct
EXAS.US	Exact Sciences Corporation	20210401	132.3	138.97	131.94	132.58	1547730	132.58	up	up	correct
EXC.US	Exelon Corporation	20210401	43.71	43.9799	43.51	43.91	4118308	42.8717	up	up	correct
EXEL.US	Exelixis Inc	20210401	22.76	23.15	22.57	23.12	1613400	23.12	up	up	correct
EXLS.US	ExlService Holdings Inc	20210401	90.73	92.33	90.705	91.38	144259	91.38	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210401	107.48	108.938	106.73	108.76	861676	107.7603	up	down	incorrect
EXPE.US	Expedia Group Inc	20210401	172.89	176	170.68	175.93	2839961	175.93	up	up	correct
EXPI.US	eXp World Holdings Inc	20210401	46.72	48.5999	44.3001	45.32	1737012	45.2429	down	down	correct
EXPO.US	Exponent Inc	20210401	97.63	99.68	97.63	98.84	157880	98.2731	up	down	incorrect
EXTR.US	Extreme Networks Inc	20210401	8.84	9.01	8.78	8.86	805700	8.86	up	up	correct
EYE.US	National Vision Holdings Inc	20210401	44.29	45.455	43.96	45.18	556800	45.18	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210401	5.07	5.13	5	5.12	7700	5.12	up	up	correct
EYEN.US	Eyenovia Inc	20210401	5.5	5.5	5	5.08	153105	5.08	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210401	8.272	8.49	7.92	8.05	1330300	8.05	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210401	1.68	1.74	1.46	1.7	48257	1.7	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210401	10.21	11.18	10.11	10.81	245800	10.81	up	up	correct
EZGO.US	EZGO Technologies Ltd	20210401	6.21	7.04	6.186	6.26	317700	6.26	up	up	correct
EZPW.US	EZCORP Inc	20210401	4.96	5.15	4.91	5.14	289677	5.14	up	down	incorrect
FAMI.US	Farmmi Inc	20210401	1.1	1.2	1.08	1.13	3552000	1.13	up	up	correct
FANG.US	Diamondback Energy Inc	20210401	74.18	81.23	74.07	81.22	4710565	80.0002	up	down	incorrect
FANH.US	Fanhua Inc	20210401	14.16	14.4	13.78	14.39	52214	13.7462	up	down	incorrect
FARM.US	Farmer Bros. Co	20210401	10.44	10.74	9.7	10.67	300150	10.67	up	down	incorrect
FARO.US	FARO Technologies Inc	20210401	87.24	88.45	87.24	88.22	52138	88.22	up	up	correct
FAST.US	Fastenal Company	20210401	50.37	51.16	50.25	51.11	2940649	50.3203	up	up	correct
FAT.US	FAT Brands Inc	20210401	7.63	8	7.63	7.87	15910	7.5104	up	up	correct
FATBP.US	FAT Brands Inc	20210401	19.94	19.97	18.46	19.4	21800	18.0921	down	down	correct
FATBW.US	FAT Brands Inc	20210401	3.08	3.08	3.08	3.08	0	3.08
FATE.US	Fate Therapeutics Inc	20210401	85.15	87.96	80.01	81.91	1610380	81.91	down	down	correct
FB.US	Meta Platforms Inc.	20210401	298.4	302.4	296.6	298.66	17615980	298.66	up	up	correct
FBIO.US	Fortress Biotech Inc	20210401	3.68	3.96	3.64	3.85	1035700	3.85	up	up	correct
FBIOP.US	Fortress Biotech Inc	20210401	23.92	24.04	23.8	24.04	22398	22.4589	up	up	correct
FBIZ.US	First Business Financial Services Inc	20210401	24.76	25.13	24.76	25.13	15912	24.6567	up	up	correct
FBMS.US	The First Bancshares Inc	20210401	36.62	37.41	36.36	37.3	37881	36.8869	up	up	correct
FBNC.US	First Bancorp	20210401	43.2	43.77	42.83	43.75	69707	43.1474	up	up	correct
FBRX.US	Forte Biosciences Inc	20210401	34.51	34.89	31.16	32.07	258100	32.07	down	down	correct
FCAP.US	First Capital Inc	20210401	50.22	52.5	49.095	51.14	4288	50.2098	up	up	correct
FCBC.US	First Community Bankshares Inc	20210401	29.555	30.07	29.31	29.75	38859	29.0161	up	up	correct
FCCO.US	First Community Corporation	20210401	19.84	19.9431	19.05	19.62	23125	19.2621	down	down	correct
FCCY.US	1st Constitution Bancorp	20210401	17.66	18.295	17.51	17.65	16407	17.4065	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20210401	15.3	15.55	14.22	14.35	34208200	14.35	down	down	correct
FCFS.US	FirstCash Inc	20210401	65.91	67.91	65.69	67.74	141246	66.9887	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210401	833.91	835.78	819.03	835.7	41888	834.2572	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210401	27.03	27.105	26.947	26.97	36700	25.9759	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210401	4.05	4.05	4	4.02	64400	3.7661	down	down	correct
FCREX.US	FCREX	20210401	13.32	13.32	13.32	13.32	0	12.7994
FCRIX.US	FCRIX	20210401	13.35	13.35	13.35	13.35	0	12.8041
FCRUX.US	FCRUX	20210401	13.3	13.3	13.3	13.3	0	13.3
FCUV.US	Focus Universal Inc. Common Stock	20210401	4.25	4.25	4.25	4.25	0	4.25
FDBC.US	Fidelity D & D Bancorp Inc	20210401	62.25	64.35	62.25	64.35	2233	63.2336	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20210401	44.03	44.03	38.74	40.04	220100	40.04	down	down	correct
FDUS.US	Fidus Investment Corporation	20210401	15.61	15.79	15.5314	15.7	84508	14.6638	up	up	correct
FDUSG.US	FDUSG	20210401	25.6	25.69	25.6	25.69	800	24.6897	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20210401	25.49	25.52	25.49	25.49	2100	24.384
FECAX.US	FECAX	20210401	26.18	26.18	26.18	26.18	0	24.6502
FEIM.US	Frequency Electronics Inc	20210401	11.5	11.71	11.11	11.27	42300	11.27	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210401	79.11	80.55	78.46	80.23	162348	79.7409	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20210401	6.22	6.33	6.16	6.265	126800	6.265	up	up	correct
FEYE.US	Mandiant Inc	20210401	19.78	20.288	19.78	19.94	2675931	19.94	up	up	correct
FFBC.US	First Financial Bancorp	20210401	23.93	24.02	23.575	23.94	281555	23.2624	up	up	correct
FFBW.US	FFBW Inc	20210401	11.273	11.273	11.25	11.25	1900	11.25	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210401	10.87	11.45	9.87	11.18	42600	11.18	up	up	correct
FFIC.US	Flushing Financial Corporation	20210401	21.16	21.19	20.501	20.97	224563	20.4147	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210401	12.36	12.79	12.23	12.4	454400	12.4	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20210401	46.41	47.0964	46.2	46.84	417332	46.4015	up	up	correct
FFIV.US	F5 Networks Inc	20210401	210.44	211.72	206.675	211.11	456204	211.11	up	down	incorrect
FFNW.US	First Financial Northwest Inc	20210401	14.16	14.2028	14.05	14.17	3746	13.8758	up	up	correct
FFWM.US	First Foundation Inc	20210401	23.46	24.06	23.23	23.675	130804	23.4244	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20210401	18.03	18.29	17.81	18.25	8592	16.192	up	up	correct
FGEN.US	FibroGen Inc	20210401	35.285	36.125	34.25	35.68	900771	35.68	up	up	correct
FGF.US	FG Financial Group Inc	20210401	4.75	4.85	4.75	4.75	6400	4.75
FGFPP.US	FG Financial Group Inc	20210401	25.705	25.705	25.705	25.705	400	24.2037
FHB.US	First Hawaiian Inc	20210401	27.3	27.84	27.14	27.68	477957	26.9087	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210401	13.4	13.594	12.5	12.73	121800	12.73	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210401	45.83	46.525	45.52	46.52	110739	45.2499	up	up	correct
FINM.US	Marlin Technology Corporation	20210401	9.71	9.73	9.62	9.7	46100	9.7	down	down	correct
FINMU.US	Marlin Technology Corporation	20210401	9.94	9.94	9.88	9.93	71200	9.93	down	down	correct
FINMW.US	Marlin Technology Corporation	20210401	0.68	0.8	0.6603	0.7	14783	0.7	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20210401	222.27	223.22	222.27	222.76	120461	222.76	up	up	correct
FISI.US	Financial Institutions Inc	20210401	29.345	30.32	29.345	30.12	40687	29.342	up	up	correct
FISV.US	Fiserv Inc	20210401	120	122.69	119.63	122.17	4114399	122.17	up	up	correct
FITB.US	Fifth Third Bancorp	20210401	37.4	38.03	37.19	37.98	6138758	37.1992	up	up	correct
FITBI.US	Fifth Third Bancorp	20210401	28.34	28.457	28.07	28.2	78805	27.0021	down	down	correct
FITBO.US	Fifth Third Bancorp	20210401	26.68	26.79	26.565	26.77	15300	25.8574	up	up	correct
FITBP.US	Fifth Third Bancorp	20210401	26.85	27	26.85	27	3200	25.8874	up	down	incorrect
FIVE.US	Five Below Inc	20210401	193.66	197.045	191.37	195.62	653722	195.62	up	up	correct
FIVN.US	Five9 Inc	20210401	159.4	165.38	158.19	164.22	758071	164.22	up	up	correct
FIXX.US	Homology Medicines Inc	20210401	9.5	9.73	9.425	9.62	445100	9.62	up	down	incorrect
FIZZ.US	National Beverage Corp	20210401	49.5	49.68	47.55	48.04	598127	45.2426	down	down	correct
FKWL.US	Franklin Wireless Corp	20210401	21.9	22	20.4334	21.12	225216	21.12	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210401	9.97	9.97	9.86	9.86	1000	9.86	down	down	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210401	10.17	10.17	10.13	10.13	2400	10.13	down	up	incorrect
FLACW.US	Frazier Lifesciences Acquisition Corp	20210401	0.9	0.9	0.9	0.9	0	0.9
FLDM.US	Fluidigm Corporation	20210401	4.57	4.76	4.53	4.72	1175344	4.72	up	up	correct
FLEX.US	Flex Ltd	20210401	18.49	18.83	18.1199	18.35	5184261	18.35	down	down	correct
FLGT.US	Fulgent Genetics Inc	20210401	98.76	102.2	97.26	100.45	804100	100.45	up	up	correct
FLIC.US	The First of Long Island Corporation	20210401	21.2	21.28	20.76	21.26	71928	20.8663	up	up	correct
FLL.US	Full House Resorts Inc	20210401	8.54	8.74	8.42	8.66	386900	8.66	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210401	4.5	4.74	4.5	4.71	165186	4.3261	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210401	0.2498	0.2639	0.2101	0.2101	10971	0.2101	down	up	incorrect
FLNT.US	Fluent Inc	20210401	4.17	4.56	4.15	4.46	1365900	4.46	up	up	correct
FLUX.US	Flux Power Holdings Inc	20210401	13.14	13.58	13.04	13.31	107744	13.31	up	up	correct
FLWS.US	1	20210401	27.97	28.05	27.105	27.71	611407	27.71	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210401	9.07	9.4	8.81	8.92	580408	8.92	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210401	35.16	36.26	35.16	35.9	20842	35.3851	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210401	25.32	25.58	24.81	25.15	11520	24.6116	down	down	correct
FMBH.US	First Mid Bancshares Inc	20210401	43.64	44.2	43	44.02	58930	43.3646	up	down	incorrect
FMBI.US	First Midwest Bancorp Inc	20210401	21.78	21.98	21.375	21.89	520905	21.4161	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20210401	28.2	28.2	27.55	27.55	11300	26.2934	down	up	incorrect
FMBIP.US	First Midwest Bancorp Inc	20210401	27.47	27.92	27.47	27.92	4157	26.6459	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20210401	9.94	10	9.94	10	26200	10	up	up	correct
FMNB.US	Farmers National Banc Corp	20210401	16.59	16.79	16.41	16.79	76883	16.4343	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210401	28.27	28.83	26.99	27.68	371200	27.68	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210401	7.63	7.8	7.51	7.8	26658	7.6004	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20210401	16.33	16.33	15.5	15.65	140600	15.65	down	down	correct
FNHC.US	FedNat Holding Company	20210401	4.61	4.72	4.6	4.67	59100	4.67	up	up	correct
FNKO.US	Funko Inc	20210401	22.21	25.07	20.38	20.96	17607600	20.96	down	down	correct
FNLC.US	The First Bancorp Inc	20210401	29.14	29.84	29.14	29.69	14515	28.7453	up	up	correct
FNWB.US	First Northwest Bancorp	20210401	16.66	16.98	16.525	16.86	32228	16.6845	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210401	42	42.2	41.75	42.2	5000	41.3314	up	up	correct
FOCS.US	Focus Financial Partners Inc	20210401	42.06	43.56	42	43.25	2480800	43.25	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20210401	10	10.12	9.8801	10.06	3002107	10.06	up	down	incorrect
FONR.US	FONAR Corporation	20210401	18.36	18.55	18.21	18.54	19500	18.54	up	up	correct
FORA.US	Forian Inc	20210401	10.04	10.957	9.63	9.75	176100	9.75	down	down	correct
FORD.US	Forward Industries Inc	20210401	2.77	2.88	2.77	2.82	84200	2.82	up	up	correct
FOREU.US	Foresight Acquisition Corp	20210401	9.96	10	9.85	9.95	22600	9.95	down	down	correct
FORM.US	FormFactor Inc	20210401	46.21	49.75	46.21	49.75	678504	49.75	up	up	correct
FORR.US	Forrester Research Inc	20210401	42.86	43.59	42.2	43.3	43600	43.3	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20210401	89.2	90.8	86.71	89	6569	88.2992	down	down	correct
FOSL.US	Fossil Group Inc	20210401	12.86	13	12.4	12.48	473034	12.48	down	up	incorrect
FOX.US	Fox Corporation	20210401	35.18	35.42	34.55	35	2378458	34.7552	down	down	correct
FOXA.US	Fox Corporation	20210401	36.45	36.73	35.76	36.31	3410578	36.0749	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210401	128.56	132.28	126.5	130.63	222206	130.63	up	down	incorrect
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210401	9.82	9.83	9.82	9.83	2900	9.83	up	up	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210401	10.15	10.15	10.15	10.15	300	10.15
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210401	0.4701	0.52	0.47	0.5	0	0.5	up	down	incorrect
FPAY.US	FlexShopper Inc	20210401	2.62	3.13	2.57	2.63	2044400	2.63	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210401	31	32.47	30.885	31.85	5435	30.9115	up	up	correct
FRBA.US	First Bank	20210401	12.08	12.28	11.75	12.05	64335	11.946	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210401	3.74	3.81	3.74	3.8	98900	3.8	up	up	correct
FREE.US	Whole Earth Brands Inc	20210401	13.1	13.51	13.05	13.44	179100	13.44	up	up	correct
FREEW.US	FREEW	20210401	2.1	2.16	2.1	2.16	44737	2.16	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210401	9.7	9.869	9.11	9.39	1778800	9.39	down	down	correct
FRG.US	Franchise Group Inc	20210401	36.35	36.9	35.91	36.83	135700	35.6505	up	down	incorrect
FRGAP.US	Franchise Group Inc	20210401	25.35	25.459	25.25	25.41	52200	24.0887	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20210401	12.68	12.87	12.53	12.6	102190	12.6	down	down	correct
FRHC.US	Freedom Holding Corp	20210401	53.81	56.66	53.8	56.61	1809439	56.61	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210401	13.25	13.85	12.868	13.67	6700	13.67	up	up	correct
FRME.US	First Merchants Corporation	20210401	46.34	48.7308	46.02	46.76	162890	45.7991	up	up	correct
FROG.US	JFrog Ltd	20210401	45.96	46.37	44.52	44.8	812200	44.8	down	down	correct
FRONU.US	Frontier Acquisition Corp	20210401	10.03	10.09	9.95	10.08	14000	10.08	up	up	correct
FROPX.US	FROPX	20210401	20.79	20.79	20.79	20.79	0	19.1779
FRPH.US	FRP Holdings Inc	20210401	48.38	49.92	47.65	49.16	11300	49.16	up	up	correct
FRPT.US	Freshpet Inc	20210401	161.08	162.75	156.73	159.39	295277	159.39	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20210401	9.97	9.97	9.95	9.95	200129	9.95	down	down	correct
FRST.US	Primis Financial Corp	20210401	14.63	15.24	14.6	15.06	110165	14.7672	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210401	6.41	6.46	6.02	6.09	1317300	6.09	down	down	correct
FRTA.US	Forterra Inc	20210401	23.32	23.48	23.26	23.47	341500	23.47	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210401	10	10.001	10	10	13200	10
FSBW.US	FS Bancorp Inc	20210401	66.82	67.94	66.4101	67.67	8165	33.4942	up	up	correct
FSEA.US	First Seacoast Bancorp	20210401	9.57	9.836	9.4	9.4	1500	9.4	down	up	incorrect
FSFG.US	First Savings Financial Group Inc	20210401	68.05	69.95	67.3	68.5	13273	22.5251	up	up	correct
FSLR.US	First Solar Inc	20210401	88.79	89.2	85.2827	86.15	1789323	86.15	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20210401	10	10	9.994	10	5800	10
FSSI.US	Fortistar Sustainable Solutions Corp	20210401	9.75	9.85	9.67	9.85	406500	9.85	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210401	10	10.2	9.95	10.11	369368	10.11	up	up	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210401	0.69	0.7	0.65	0.7	13573	0.7	up	up	correct
FSTR.US	L.B. Foster Company	20210401	17.88	18.05	17.45	18	79666	18	up	up	correct
FSTX.US	F	20210401	10.99	11.092	10.27	10.6	47500	10.6	down	up	incorrect
FSV.US	FirstService Corporation	20210401	148.25	153.09	147.85	153.09	38555	152.4835	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20210401	10	10	10	10	34000	10
FTAI.US	PC	20210401	25.25	25.55	25.245	25.53	104193	24.16	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20210401	11.39	11.39	11	11.04	916000	11.04	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210401	12	12.1	11.85	11.92	17100	11.92	down	down	correct
FTCVW.US	Fintech Acquisition Corp. V	20210401	2.55	2.55	2.41	2.51	114500	2.51	down	up	incorrect
FTDR.US	Frontdoor Inc	20210401	53.74	55.2	53	55.2	455100	55.2	up	down	incorrect
FTEK.US	Fuel Tech Inc	20210401	3.23	3.23	2.86	2.89	1951300	2.89	down	down	correct
FTFT.US	Future FinTech Group Inc	20210401	8.01	8.45	5.31	5.53	114288500	5.53	down	down	correct
FTHM.US	Fathom Holdings Inc	20210401	37.52	37.939	34.235	37.02	227000	37.02	down	down	correct
FTNT.US	Fortinet Inc	20210401	186.77	190.22	185.4681	186.39	931881	186.39	down	down	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20210401	10	10.1	9.99	10.1	2900	10.1	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210401	4.6248	4.9085	4.57	4.88	26987	4.88	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20210401	11.96	12.28	11.79	12	81200	12	up	up	correct
FULT.US	Fulton Financial Corporation	20210401	17	17.15	16.82	17.13	721455	16.6099	up	up	correct
FULTP.US	Fulton Financial Corporation	20210401	26.18	26.34	25.985	26.01	105000	25.0871	down	down	correct
FUNC.US	First United Corporation	20210401	18.13	19.1799	18.045	18.24	6587	17.7786	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20210401	7.8	8.02	7.8	7.96	45852	7.38	up	up	correct
FUSB.US	First US Bancshares Inc	20210401	9.48	9.85	9.33	9.38	5535	9.3038	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210401	10.69	10.8922	10.46	10.59	18299	10.59	down	down	correct
FUTU.US	Futu Holdings Limited	20210401	162.8	164.5	144.83	153.6	10473900	153.6	down	down	correct
FUV.US	Arcimoto Inc	20210401	13.35	14.19	12.73	13.09	2102500	13.09	down	down	correct
FVCB.US	FVCBankcorp Inc	20210401	17.37	18.005	17.3	17.56	5600	17.56	up	up	correct
FVE.US	Five Star Senior Living Inc	20210401	6.12	6.48	6	6.43	129300	6.43	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210401	0.95	1.03	0.9323	1.02	16652711	1.02	up	up	correct
FWONA.US	Formula One Group	20210401	38.31	38.79	37.71	38.67	105900	38.67	up	up	correct
FWONK.US	Formula One Group	20210401	43.64	44.095	43.05	43.83	1170500	43.83	up	up	correct
FWRD.US	Forward Air Corporation	20210401	88.61	90.07	87.99	89.4	66520	88.8055	up	up	correct
FXNC.US	First National Corporation	20210401	18.02	18.25	17.735	18.25	4911	17.9331	up	up	correct
GABC.US	German American Bancorp Inc	20210401	45.93	46.83	45.43	46.83	53462	46.1197	up	up	correct
GAIA.US	Gaia Inc	20210401	11.91	12.08	11.85	12.05	77418	12.05	up	up	correct
GAIN.US	Gladstone Investment Corporation	20210401	12.27	12.52	12.27	12.52	107848	11.8503	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210401	25.75	25.82	25.71	25.775	2545	24.9566	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210401	2.2	2.26	2.16	2.2	126000	2.2
GAMCU.US	Golden Arrow Merger Corp	20210401	9.95	9.97	9.95	9.97	17500	9.97	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210401	10.7	11.43	10.7	11.3501	5800	11.3501	up	up	correct
GAN.US	GAN Limited	20210401	18.32	20.049	18.3034	19.37	1737830	19.37	up	up	correct
GANX.US	Gain Therapeutics Inc	20210401	15	15.5	14.42	15.4	92100	15.4	up	up	correct
GASS.US	StealthGas Inc	20210401	2.85	2.93	2.84	2.92	25700	2.92	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210401	57.59	58.6	57.39	58.59	373870	57.2707	up	up	correct
GBDC.US	Golub Capital BDC Inc	20210401	14.68	15.11	14.6	15.08	707051	14.2422	up	up	correct
GBIO.US	Generation Bio Co	20210401	29.28	29.53	27.81	29.38	482200	29.38	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210401	30.3609	30.3609	29.2	29.5	5667	28.7019	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210401	26.24	26.28	26.18	26.28	3147	25.3104	up	down	incorrect
GBNH.US	Greenbrook TMS Inc	20210401	13.73	13.76	13.53	13.615	2100	13.615	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20210401	9.92	9.93	9.92	9.92	27500	9.92
GBOX.US	GreenBox POS	20210401	14.2	14.2	13.66	13.93	215100	13.93	down	up	incorrect
GBRGU.US	Goldenbridge Acquisition Limited	20210401	9.98	9.99	9.98	9.98	12700	9.98
GBS.US	GBS Inc	20210401	5.63	5.78	5.42	5.7	109000	5.7	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20210401	41.12	42.93	40.5	42.62	771300	42.62	up	up	correct
GCAC.US	Growth Capital Acquisition Corp	20210401	9.65	9.7	9.65	9.68	502300	9.68	up	up	correct
GCACU.US	Growth Capital Acquisition Corp	20210401	9.88	9.95	9.79	9.95	15300	9.95	up	down	incorrect
GCACW.US	Growth Capital Acquisition Corp	20210401	0.5	0.51	0.48	0.51	36843	0.51	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20210401	25.23	25.23	25.23	25.23	993	24.912
GCMG.US	GCM Grosvenor Inc	20210401	11.92	12.6	11.9	12.4	313800	12.1126	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210401	1.25	1.37	1.25	1.37	0	1.37	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20210401	24.77	24.77	24.77	24.77	0	23.8127
GDEN.US	Golden Entertainment Inc	20210401	25.44	26.47	25.44	26.44	84852	26.44	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210401	9.91	9.94	9.9	9.93	105600	9.93	up	up	correct
GDRX.US	GoodRx Holdings Inc	20210401	39.62	40.59	38.81	39.03	3035300	39.03	down	down	correct
GDS.US	GDS Holdings Limited	20210401	82.95	86.27	81.95	82.54	1852400	82.54	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20210401	16	16.11	15.55	15.9	70400	15.9	down	down	correct
GECC.US	Great Elm Capital Corporation	20210401	3.44	3.52	3.4	3.51	190577	3.2231	up	up	correct
GECCM.US	GECCM	20210401	24.84	25.004	24.84	25.004	5200	25.004	up	up	correct
GECCN.US	Great Elm Capital	20210401	24.75	24.9	24.75	24.9	2600	23.7226	up	up	correct
GEG.US	Great Elm Group Inc	20210401	2.44	2.45	2.41	2.45	10000	2.45	up	up	correct
GENC.US	Gencor Industries Inc	20210401	13.51	13.58	13.23	13.4	30300	13.4	down	down	correct
GENE.US	Genetic Technologies Limited	20210401	4.3	4.45	4.17	4.38	233000	4.38	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20210401	9.26	9.36	8.83	9.01	32500	9.01	down	down	correct
GERN.US	Geron Corporation	20210401	1.6	1.64	1.58	1.62	1226446	1.62	up	up	correct
GEVO.US	Gevo Inc	20210401	10.07	10.18	9.57	9.97	16184000	9.97	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210401	2.55	2.55	2.55	2.55	0	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210401	19.4	19.4	19.25	19.2575	609	19.02	down	up	incorrect
GFN.US	General Finance Corporation	20210401	11.77	12.22	11.77	12.21	12190	12.21	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210401	7.65	7.7051	7.52	7.59	214792	7.5286	down	down	correct
GGMCU.US	Glenfarne Merger Corp	20210401	9.94	10.01	9.94	10	56900	10	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20210401	9.95	10.015	9.94	9.97	273800	9.97	up	up	correct
GH.US	Guardant Health Inc	20210401	153.99	160.1	153.94	156.99	764300	156.99	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210401	9.884	9.884	9.884	9.884	1000	9.884
GHACU.US	Gaming & Hospitality Acquisition Corp	20210401	9.9393	9.99	9.9106	9.99	3037	9.99	up	down	incorrect
GHACW.US	Gaming & Hospitality Acquisition Corp	20210401	0.87	0.87	0.78	0.8499	0	0.8499	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20210401	2.46	2.48	2.411	2.47	518900	2.47	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210401	3.95	4.04	3.74	3.85	137100	3.85	down	down	correct
GIGGU.US	GigCapital4 Inc	20210401	10	10	9.87	9.91	97300	9.91	down	down	correct
GIGGW.US	GigCapital4 Inc	20210401	1	1.03	0.95	1.03	500	1.03	up	down	incorrect
GIGM.US	GigaMedia Limited	20210401	3.43	3.48	3.35	3.4	150600	3.4	down	down	correct
GIII.US	G	20210401	30.36	30.76	29.25	29.4	375244	29.4	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20210401	9.95	9.975	9.95	9.97	174500	9.97	up	up	correct
GILD.US	Gilead Sciences Inc	20210401	65.75	66.84	65.43	66.44	10514200	64.4433	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210401	10.83	11.08	10.56	10.77	1223042	10.77	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210401	25.82	25.82	25.82	25.82	0	24.822
GLAD.US	Gladstone Capital Corporation	20210401	10	10.18	10	10.17	179961	9.6588	up	up	correct
GLADL.US	GLADL	20210401	25.71	25.71	25.71	25.71	0	24.7142
GLAQ.US	Globis Acquisition Corp	20210401	9.91	9.95	9.91	9.95	16000	9.95	up	up	correct
GLAQU.US	Globis Acquisition Corp	20210401	10.49	10.49	10.48	10.49	1400	10.49
GLAQW.US	Globis Acquisition Corp	20210401	0.58	0.61	0.57	0.61	0	0.61	up	up	correct
GLBFX.US	GL Beyond Income Fund	20210401	0.51	0.51	0.51	0.51	0	0.51
GLBLU.US	Cartesian Growth Corporation	20210401	9.95	9.95	9.83	9.95	12300	9.95
GLBS.US	Globus Maritime Limited	20210401	4.76	4.8699	4.5808	4.65	497366	4.65	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210401	11.55	11.55	11.55	11.55	117	11.3589
GLDD.US	Great Lakes Dredge & Dock Corporation	20210401	14.65	15.09	14.65	15	280476	15	up	up	correct
GLG.US	TD Holdings Inc	20210401	1.97	2.11	1.96	2	788500	2	up	up	correct
GLHAU.US	Glass Houses Acquisition Corp	20210401	10.1	10.1	10	10.1	9600	10.1
GLMD.US	Galmed Pharmaceuticals Ltd	20210401	3.42	3.55	3.33	3.44	181900	3.44	up	up	correct
GLNG.US	Golar LNG Limited	20210401	10.38	10.72	10.24	10.72	1116994	10.72	up	up	correct
GLPG.US	Galapagos NV	20210401	78.43	79.74	78.1	79.19	278521	79.19	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210401	42.94	43.73	42.76	43.67	1561901	41.6847	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20210401	8.77	8.86	8.65	8.805	115021	8.805	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210401	25.6	25.6	25.6	25.6	0	24.6104
GLSI.US	Greenwich LifeSciences Inc	20210401	35.07	35.6	33.95	34.72	207500	34.72	down	down	correct
GLTO.US	Galecto Inc	20210401	6.1	6.23	5.91	6.04	56000	6.04	down	down	correct
GLYC.US	GlycoMimetics Inc	20210401	3.05	3.17	3.02	3.17	390300	3.17	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210401	15.29	15.7	14.55	15.67	766600	15.67	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210401	11.28	11.3	11.28	11.3	747	11.3	up	up	correct
GMBT.US	Queen's Gambit Growth Capital	20210401	9.7	9.86	9.685	9.76	131600	9.76	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20210401	10.08	10.22	10.08	10.08	153700	10.08
GMBTW.US	Queen's Gambit Growth Capital	20210401	1.18	1.18	1.05	1.1	46573	1.1	down	up	incorrect
GMDA.US	Gamida Cell Ltd	20210401	8.21	8.43	8.15	8.31	275300	8.31	up	down	incorrect
GMII.US	Gores Metropoulos II Inc	20210401	9.99	9.99	9.85	9.88	15500	9.88	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20210401	10.09	10.21	10.09	10.11	165600	10.11	up	down	incorrect
GMIIW.US	Gores Metropoulos II Inc	20210401	1.46	1.46	1.35	1.35	0	1.35	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210401	25.28	25.28	25.28	25.28	0	24.3031
GMTX.US	Gemini Therapeutics Inc	20210401	13.7	13.94	13.06	13.26	364700	13.26	down	up	incorrect
GNAC.US	Group Nine Acquisition Corp	20210401	9.865	9.865	9.82	9.821	2500	9.821	down	down	correct
GNACU.US	Group Nine Acquisition Corp	20210401	10.15	10.15	9.96	9.96	40400	9.96	down	down	correct
GNACW.US	Group Nine Acquisition Corp	20210401	0.65	0.651	0.62	0.62	3900	0.62	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210401	2.73	2.87	2.71	2.71	244900	2.71	down	down	correct
GNFT.US	Genfit SA	20210401	4.6	4.624	4.54	4.58	16200	4.58	down	down	correct
GNLN.US	Greenlane Holdings Inc	20210401	5.55	6.402	5.01	6.2	2654300	6.2	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210401	13.71	14.176	13.36	13.83	1053300	13.83	up	up	correct
GNPX.US	Genprex Inc	20210401	4.37	4.49	4.19	4.22	815800	4.22	down	down	correct
GNSS.US	Genasys Inc	20210401	6.77	7.02	6.67	6.95	92000	6.95	up	up	correct
GNTX.US	Gentex Corporation	20210401	35.89	36.1	35.46	36.01	924920	35.6312	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20210401	36.91	37.72	36.75	37.59	59384	36.9578	up	up	correct
GNUS.US	Genius Brands International Inc	20210401	1.94	1.94	1.83	1.88	29542100	1.88	down	down	correct
GO.US	Grocery Outlet Holding Corp	20210401	36.9	37.46	36.63	36.8	756500	36.8	down	down	correct
GOCO.US	GoHealth Inc	20210401	11.96	11.96	11.395	11.48	1682400	11.48	down	down	correct
GOEV.US	Canoo Inc	20210401	9.3	9.63	8.96	8.99	7911400	8.99	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210401	3.05	3.05	2.78	2.8	0	2.8	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210401	6.75	6.925	6.75	6.855	431026	5.8478	up	down	incorrect
GOGO.US	Gogo Inc	20210401	9.78	10.45	9.71	9.965	2568211	9.965	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210401	19.61	20.05	19.53	20.05	206095	19.0617	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20210401	26.211	26.211	26.211	26.211	600	25.0224
GOOG.US	Alphabet Inc	20210401	2097.95	2142.94	2096.89	2137.75	1698978	2137.75	up	up	correct
GOOGL.US	Alphabet Inc	20210401	2092.25	2135.75	2091.43	2129.78	1994005	2129.78	up	up	correct
GOSS.US	Gossamer Bio Inc	20210401	9.28	9.44	9.15	9.35	465300	9.35	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20210401	4.65	4.95	4.4	4.53	459875	4.53	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210401	1.2	1.2	1.2	1.2	0	1.2
GP.US	GreenPower Motor Company Inc	20210401	25.8	25.89	22.7	23.23	288143	23.23	down	down	correct
GPP.US	Green Plains Partners LP	20210401	12.2886	12.73	12.11	12.56	39863	11.9808	up	down	incorrect
GPRE.US	Green Plains Inc	20210401	28.28	31.3	28.11	31.1	2543579	31.1	up	up	correct
GPRO.US	GoPro Inc	20210401	11.7	12.6	11.67	12.385	5358317	12.385	up	up	correct
GRAY.US	Graybug Vision Inc	20210401	5.6	5.74	5.28	5.52	1306600	5.52	down	down	correct
GRBK.US	Green Brick Partners Inc	20210401	23	24.25	22.81	24.12	1856500	24.12	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20210401	15.54	16.44	13.15	13.46	271500	13.46	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210401	10.07	10.07	10.06	10.07	1800	10.07
GRCYU.US	Greencity Acquisition Corporation	20210401	10.3	10.3	10.3	10.3	0	10.3
GRCYW.US	Greencity Acquisition Corporation	20210401	0.387	0.43	0.387	0.43	0	0.43	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20210401	40.087	43.3043	38.4348	39.8261	108503	39.8261	down	down	correct
GRFS.US	Grifols S.A	20210401	17.37	17.37	16.2	16.62	1670133	16.1851	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210401	26.19	26.19	26.19	26.19	0	25.1779
GRIL.US	Muscle Maker Inc	20210401	2.3	2.35	2.2	2.35	298600	2.35	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210401	7.07	7.07	6.8	6.94	55378	6.5978	down	down	correct
GRMN.US	Garmin Ltd	20210401	132	132.64	130.38	132.51	686119	130.7271	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20210401	2.58	3.18	2.58	2.69	7769400	2.69	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20210401	10.16	10.21	10.15	10.16	49800	10.16
GROM.US	Grom Social Enterprises Inc. Common Stock	20210401	0.15	0.16	0.15	0.16	31000	5.12	up	up	correct
GROW.US	U.S. Global Investors Inc	20210401	7.05	7.2799	6.89	7.12	121953	7.0614	up	up	correct
GRPN.US	Groupon Inc	20210401	50.75	50.87	48.56	49.97	826998	49.97	down	down	correct
GRTS.US	Gritstone bio Inc	20210401	9.78	10.49	9.5	10.16	3490300	10.16	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210401	8.89	9.14	8.75	8.75	50500	8.75	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210401	9.32	9.73	9.32	9.52	48389	19.04	up	up	correct
GRVY.US	Gravity Co. Ltd	20210401	118.02	124.5	118.02	123.01	42900	123.01	up	up	correct
GRWG.US	GrowGeneration Corp	20210401	50.733	52.86	49.77	50.55	2073800	50.55	down	down	correct
GSAQ.US	Global Synergy Acquisition Corp	20210401	9.8	9.8	9.75	9.75	138400	9.75	down	down	correct
GSAQU.US	Global Synergy Acquisition Corp	20210401	10.025	10.05	10.015	10.03	526100	10.03	up	up	correct
GSAQW.US	Global Synergy Acquisition Corp	20210401	0.55	0.57	0.55	0.565	0	0.565	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210401	56.58	57.01	55.96	56.8	25147	55.7334	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20210401	9.9	10.03	9.9	10.03	153300	10.03	up	up	correct
GSHD.US	Goosehead Insurance Inc	20210401	109.04	113	109.04	111	137702	109.505	up	up	correct
GSIT.US	GSI Technology Inc	20210401	6.7	7.25	6.7	7.06	110931	7.06	up	up	correct
GSKY.US	GreenSky Inc	20210401	6.16	6.45	6.16	6.34	364900	6.34	up	up	correct
GSM.US	Ferroglobe PLC	20210401	3.95	4.095	3.81	3.9	1483780	3.9	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20210401	3.7	3.78	3.42	3.56	263300	3.56	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210401	0.1527	0.1527	0.142	0.1431	19941	0.1431	down	down	correct
GSRDX.US	GSRDX	20210401	9.92	9.92	9.92	9.92	0	9.6355
GSREX.US	GSREX	20210401	9.92	9.92	9.92	9.92	0	9.6716
GSRHX.US	GSRHX	20210401	10.36	10.36	10.36	10.36	0	10.2102
GSRJX.US	GSRJX	20210401	9.93	9.93	9.93	9.93	0	9.7916
GSRQX.US	GSRQX	20210401	10.08	10.08	10.08	10.08	0	9.9359
GT.US	The Goodyear Tire & Rubber Company	20210401	17.59	17.69	17.1138	17.36	2638306	17.36	down	down	correct
GTBP.US	GT Biopharma Inc	20210401	6.9	7.19	6.78	7.19	249358	7.19	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20210401	12.56	12.862	11.58	11.58	153300	11.58	down	down	correct
GTH.US	Genetron Holdings Limited	20210401	21.5	22.79	21.36	22.74	253000	22.74	up	up	correct
GTHX.US	G1 Therapeutics Inc	20210401	24.23	24.8	23.58	23.72	739900	23.72	down	down	correct
GTIM.US	Good Times Restaurants Inc	20210401	4.08	4.65	4.06	4.52	188200	4.52	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20210401	10.01	10.05	9.995	10.05	256700	10.05	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20210401	10.01	10.03	9.97	10.03	331200	10.03	up	up	correct
GTX.US	Garrett Motion Inc	20210401	5.05	5.35	5.05	5.28	21072	5.28	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20210401	6.38	6.67	6.28	6.36	91100	6.36	down	down	correct
GURE.US	Gulf Resources Inc	20210401	4.3585	4.3781	4.25	4.25	13106	4.25	down	down	correct
GVP.US	GSE Systems Inc	20210401	1.73	1.75	1.59	1.62	394900	1.62	down	down	correct
GWGH.US	GWG Holdings Inc	20210401	6.975	7.26	6.97	7.09	22200	7.09	up	up	correct
GWRS.US	Global Water Resources Inc	20210401	16.31	16.5867	16.31	16.52	17683	16.3176	up	up	correct
GXIIU.US	GX Acquisition Corp. II	20210401	9.932	9.98	9.91	9.98	16000	9.98	up	up	correct
GYRO.US	Gyrodyne LLC	20210401	15.36	15.36	15.36	15.36	200	15.36
HA.US	Hawaiian Holdings Inc	20210401	26.82	27.1526	26.6	26.81	357210	26.81	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20210401	10.16	10.48	10.16	10.4	356000	10.4	up	down	incorrect
HAACU.US	Health Assurance Acquisition Corp	20210401	11.03	11.148	10.8	10.98	113400	10.98	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210401	2.6	2.85	2.57	2.81	73800	2.81	up	up	correct
HAFC.US	Hanmi Financial Corporation	20210401	19.51	19.955	19.51	19.92	144036	19.5134	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210401	43.76	44.765	43.092	44.28	416360	44.28	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210401	3.94	3.99	3.87	3.94	114000	3.94
HALO.US	Halozyme Therapeutics Inc	20210401	42.27	43.26	41.39	42.43	1255552	42.43	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210401	2.07	2.09	2.03	2.08	282800	2.08	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20210401	21.01	21.355	19.931	20.24	154500	20.24	down	down	correct
HAS.US	Hasbro Inc	20210401	96.25	97.32	95	95.46	878664	93.5005	down	down	correct
HAYN.US	Haynes International Inc	20210401	30.04	30.04	29.3	29.79	39674	29.276	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20210401	15.76	16.025	15.64	15.98	8578948	15.5002	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20210401	25.24	25.4	25.11	25.185	75169	25.185	down	down	correct
HBCP.US	Home Bancorp Inc	20210401	35.94	36.94	35.94	36.94	14003	36.2903	up	up	correct
HBIO.US	Harvard Bioscience Inc	20210401	5.52	5.57	5.37	5.44	141574	5.44	down	up	incorrect
HBMD.US	Howard Bancorp Inc	20210401	16.36	16.78	15.95	16.34	15200	16.34	down	down	correct
HBNC.US	Horizon Bancorp Inc	20210401	18.51	18.77	18.42	18.76	127512	18.4684	up	up	correct
HBP.US	Huttig Building Products Inc	20210401	3.71	3.82	3.71	3.82	30000	3.82	up	up	correct
HBT.US	HBT Financial Inc	20210401	17.21	17.21	17	17.17	18800	16.7413	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210401	10	10	9.9	9.98	30400	9.98	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210401	9.72	9.76	9.68	9.71	56200	9.71	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210401	10.04	10.11	10.04	10.07	11255	10.07	up	down	incorrect
HCARW.US	Healthcare Services Acquisition Corporation	20210401	0.63	0.735	0.63	0.675	17856	0.675	up	up	correct
HCAT.US	Health Catalyst Inc	20210401	47.1	48.23	46.19	48.17	330800	48.17	up	up	correct
HCCC.US	Healthcare Capital Corp	20210401	9.65	9.7	9.65	9.7	19600	9.7	up	up	correct
HCCCU.US	Healthcare Capital Corp	20210401	9.9	9.99	9.9	9.99	25000	9.99	up	up	correct
HCCCW.US	Healthcare Capital Corp	20210401	0.64	0.7	0.64	0.6501	78174	0.6501	up	down	incorrect
HCCI.US	Heritage	20210401	27.37	28.44	27.14	27.81	44200	27.81	up	down	incorrect
HCDI.US	Harbor Custom Development Inc	20210401	3.28	3.43	3.22	3.4	620000	3.4	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210401	9.84	9.84	9.7	9.74	31700	9.74	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210401	10.15	10.15	10	10.04	35600	10.04	down	down	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210401	1.53	1.53	1.1	1.22	38900	1.22	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20210401	9.83	9.83	9.83	9.83	200	9.83
HCIIU.US	Hudson Executive Investment Corp. II	20210401	9.97	9.98	9.9	9.94	41400	9.94	down	up	incorrect
HCIIW.US	Hudson Executive Investment Corp. II	20210401	0.7	0.78	0.7	0.78	4449	0.78	up	up	correct
HCKT.US	The Hackett Group Inc	20210401	16.54	16.83	16.25	16.82	79160	16.5559	up	up	correct
HCM.US	HUTCHMED (China) Limited	20210401	28.59	28.59	27.3	27.5	162500	27.5	down	down	correct
HCSG.US	Healthcare Services Group Inc	20210401	28.23	28.74	28.19	28.605	401030	27.8656	up	up	correct
HDSN.US	Hudson Technologies Inc	20210401	1.68	1.76	1.62	1.66	1125700	1.66	down	down	correct
HEAR.US	Turtle Beach Corporation	20210401	26.97	27.63	26.84	27.43	207700	27.43	up	up	correct
HEC.US	Hudson Executive Investment Corp	20210401	9.92	10.03	9.92	10.01	500200	10.01	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20210401	38.02	38.165	36.91	37.82	310556	37.0135	down	down	correct
HELE.US	Helen of Troy Limited	20210401	211.84	215.3	208.56	212.78	321909	212.78	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210401	1.85	2.03	1.84	1.99	3560900	1.99	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20210401	10	10.03	9.94	9.97	767900	9.97	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20210401	6.62	6.65	6.43	6.49	2358900	6.49	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210401	16.7	16.7508	16.07	16.07	6880	15.822	down	down	correct
HFFG.US	HF Foods Group Inc	20210401	7.29	7.69	7.29	7.67	111600	7.67	up	up	correct
HFWA.US	Heritage Financial Corporation	20210401	28.01	28.75	27.96	28.6	83700	27.9312	up	up	correct
HGBL.US	Heritage Global Inc	20210401	2.87	2.97	2.8	2.93	49727	2.93	up	up	correct
HGEN.US	Humanigen Inc	20210401	19.3	20.31	18.75	19.21	2707100	19.21	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210401	2	2.08	1.96	2.04	80000	2.04	up	up	correct
HHR.US	HeadHunter Group PLC	20210401	33.81	34.75	33.81	34.38	88500	33.8774	up	up	correct
HIBB.US	Hibbett Inc	20210401	69.55	70.78	69	69.45	358406	68.8243	down	down	correct
HIFS.US	Hingham Institution for Savings	20210401	283.425	285.51	282.99	285.51	1757	284.1154	up	up	correct
HIHO.US	Highway Holdings Limited	20210401	3.72	3.8	3.6	3.69	39265	3.5799	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210401	9.92	9.99	9.91	9.92	154800	9.92
HIMX.US	Himax Technologies Inc	20210401	14	14.31	13.45	13.77	3082603	13.5216	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210401	0.9	0.92	0.83	0.84	3567485	0.84	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210401	4	4.14	3.9	3.9699	2443469	3.9699	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210401	6.74	6.88	6.58	6.81	94700	6.81	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210401	9.758	9.8	9.74	9.75	51500	9.75	down	up	incorrect
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210401	9.977	10	9.915	10	70400	10	up	up	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210401	0.701	0.8177	0.701	0.8	22156	0.8	up	down	incorrect
HLBZ.US	Helbiz Inc	20210401	10.16	10.21	10.15	10.16	49791	10.16
HLBZW.US	Helbiz Inc	20210401	0.98	0.98	0.856	0.9555	48416	0.9555	down	down	correct
HLG.US	Hailiang Education Group Inc	20210401	55.49	55.49	54.63	55.018	2200	55.018	down	down	correct
HLIT.US	Harmonic Inc	20210401	7.85	8.04	7.85	7.92	488285	7.92	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210401	88.56	91.4	88.56	91.2	144258	90.1814	up	up	correct
HLXA.US	Helix Acquisition Corp	20210401	10.3	10.3	10.2	10.26	29700	10.26	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20210401	9.95	10	9.9	9.99	121600	9.99	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20210401	10.57	10.8	10.56	10.638	12700	10.638	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210401	1.5	1.5	1.48	1.48	2501	1.48	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210401	7.71	7.79	7.3617	7.52	1554789	7.52	down	down	correct
HMNF.US	HMN Financial Inc	20210401	20.16	20.49	20.16	20.49	1900	20.49	up	down	incorrect
HMPT.US	Home Point Capital Inc	20210401	9.27	9.9	9.27	9.7	200230	9.3118	up	up	correct
HMST.US	HomeStreet Inc	20210401	44.12	44.46	43.085	43.72	99778	42.9819	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210401	11.74	12.98	11.74	12.92	89600	12.92	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210401	8.68	8.7	8.56	8.65	5605	8.3078	down	down	correct
HNRG.US	Hallador Energy Company	20210401	1.884	2.11	1.884	1.97	461500	1.97	up	up	correct
HOFT.US	Hooker Furniture Corporation	20210401	36.32	37.375	36.32	37.02	28318	36.2993	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210401	5.31	5.36	4.74	4.93	26198900	4.93	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210401	1.75	1.85	1.49	1.505	0	1.505	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210401	12.56	12.65	12.51	12.59	526381	12.59	up	up	correct
HOLX.US	Hologic Inc	20210401	75.31	75.45	73.77	74.34	1415613	74.34	down	up	incorrect
HON.US	Honeywell International Inc	20210401	217.96	217.97	215.4912	216.8	2109749	214.1011	down	down	correct
HONE.US	HarborOne Bancorp Inc	20210401	13.6	13.86	13.53	13.75	247704	13.6049	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20210401	13.61	13.831	13.47	13.76	125900	13.76	up	up	correct
HOPE.US	Hope Bancorp Inc	20210401	15.12	15.34	14.92	15.325	725942	14.8873	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20210401	1.98	2.08	1.98	2.03	913300	2.03	up	up	correct
HPK.US	HighPeak Energy Inc	20210401	6.14	6.88	6	6.85	509800	6.7741	up	up	correct
HPKEW.US	HighPeak Energy Inc	20210401	2.48	2.48	2.45	2.45	2600	2.45	down	down	correct
HQI.US	HireQuest Inc	20210401	17.22	17.22	16.37	17.15	25600	16.9897	down	down	correct
HQY.US	HealthEquity Inc	20210401	68.36	69.69	67.91	68.11	666957	68.11	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210401	32.93	33.41	31.3	32.09	178300	32.09	down	down	correct
HROW.US	Harrow Health Inc	20210401	6.75	6.93	6.56	6.79	102600	6.79	up	up	correct
HRTX.US	Heron Therapeutics Inc	20210401	16.3	16.69	16.27	16.59	888195	16.59	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210401	14.39	14.71	14.39	14.57	113152	13.7917	up	down	incorrect
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210401	10.77	11.08	10.54	10.68	59400	10.68	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20210401	18.2	18.24	17.68	17.8	22200	17.8	down	down	correct
HSIC.US	Henry Schein Inc	20210401	69.13	69.4	67.35	68.67	972455	68.67	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20210401	35.77	37.31	35.75	36.6	78700	36.2247	up	down	incorrect
HSKA.US	Heska Corporation	20210401	169.06	178.5	168.19	172.56	78900	172.56	up	up	correct
HSON.US	Hudson Global Inc	20210401	16.64	16.75	16.55	16.6	4800	16.6	down	down	correct
HSQBX.US	HSQBX	20210401	26.22	26.22	26.22	26.22	0	26.0914
HSQIX.US	Henderson International Select Equity I	20210401	26.19	26.19	26.19	26.19	0	25.9122
HST.US	Host Hotels & Resorts Inc	20210401	16.94	17.14	16.775	17.11	4447503	17.11	up	down	incorrect
HSTM.US	HealthStream Inc	20210401	22.1	22.75	22.1	22.52	148982	22.52	up	up	correct
HSTO.US	Histogen Inc	20210401	1.3	1.31	1.23	1.3	791300	1.3
HTBI.US	HomeTrust Bancshares Inc	20210401	24.23	24.99	24.22	24.45	49681	24.2388	up	up	correct
HTBK.US	Heritage Commerce Corp	20210401	12.23	12.3	11.88	12.2	265762	11.8087	down	down	correct
HTBX.US	Heat Biologics Inc	20210401	7.39	7.59	7.35	7.46	235000	7.46	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210401	5.47	5.85	5.34	5.85	87900	5.85	up	up	correct
HTHT.US	Huazhu Group Limited	20210401	56.04	57.56	55.29	56.75	1296030	56.75	up	up	correct
HTIA.US	Healthcare Trust Inc	20210401	24.8	25.01	24.77	25.01	8400	24.1159	up	up	correct
HTLD.US	Heartland Express Inc	20210401	19.54	19.71	19.36	19.66	201780	19.0295	up	down	incorrect
HTLF.US	Heartland Financial USA Inc	20210401	50.15	50.63	48.52	50.33	187010	49.5885	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210401	28.35	28.35	27.714	28.1	4800	26.8087	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210401	13.9	13.9	12.81	13.03	125482	13.03	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20210401	4.564	4.73	4.1	4.41	20700	4.41	down	down	correct
HUBG.US	Hub Group Inc	20210401	67.12	67.87	66.7775	67.85	109332	67.85	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20210401	5.595	5.83	5.572	5.75	24100	5.75	up	up	correct
HUGE.US	FSD Pharma Inc	20210401	1.98	2	1.86	1.93	1412300	1.93	down	down	correct
HUIZ.US	Huize Holding Limited	20210401	8.88	9.36	8.75	8.99	79500	8.99	up	up	correct
HUMAW.US	Humacyte Inc	20210401	2.89	3.19	2.8609	3.19	18786	3.19	up	up	correct
HURC.US	Hurco Companies Inc	20210401	35.475	35.6	34.5	35.24	19352	34.7784	down	down	correct
HURN.US	Huron Consulting Group Inc	20210401	50.79	52.06	50.79	51.78	148991	51.78	up	up	correct
HUSN.US	Hudson Capital Inc	20210401	3	3.18	2.9	3.14	504200	3.14	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210401	8.08	8.08	7.56	7.87	638575	7.87	down	down	correct
HVBC.US	HV Bancorp Inc	20210401	19.97	19.98	19.47	19.47	1300	19.47	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20210401	20.7308	21.9135	20.1731	21.7308	11421	21.3129	up	up	correct
HWC.US	Hancock Whitney Corporation	20210401	41.72	42.15	41.33	42.12	280782	41.4108	up	up	correct
HWCPZ.US	HWCPZ	20210401	27.06	27.14	26.98	27.045	9500	25.9282	down	down	correct
HWKN.US	Hawkins Inc	20210401	33.26	33.98	33.01	33.9	46143	33.5425	up	up	correct
HX.US	Xiaobai Maimai Inc	20210401	1.77	1.93	1.77	1.85	102900	1.85	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20210401	9.94	9.95	9.9	9.95	123600	9.95	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20210401	61.429	63.36	56.61	57.49	649000	57.49	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20210401	3.58	3.95	3.52	3.95	271500	3.95	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210401	0.775	0.775	0.65	0.65	4800	0.65	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210401	0.541	0.585	0.541	0.58	50018	0.58	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210401	0.4498	0.49	0.415	0.42	0	0.42	down	down	correct
HYRE.US	HyreCar Inc	20210401	10.01	10.217	9.64	10.1	333500	10.1	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210401	92.1	93.73	90.07	90.5	1781731	90.5	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20210401	69.21	69.52	67.8	68.08	285260	68.08	down	down	correct
IBCP.US	Independent Bank Corporation	20210401	23.49	23.83	23.25	23.76	74530	23.1089	up	up	correct
IBEX.US	IBEX Limited	20210401	22.9	22.9	21.29	22.74	17800	22.74	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20210401	73.15	74.74	73.04	73.67	807855	73.3482	up	down	incorrect
IBOC.US	International Bancshares Corporation	20210401	46.42	46.79	45.77	46.79	202042	46.1174	up	down	incorrect
IBRX.US	ImmunityBio Inc	20210401	23.004	23.95	21.89	22.4	1223800	22.4	down	down	correct
IBTX.US	Independent Bank Group Inc	20210401	72.11	72.43	70.88	72.43	269761	71.4271	up	up	correct
ICAD.US	iCAD Inc	20210401	21.13	21.3	19.74	19.98	153200	19.98	down	down	correct
ICBK.US	County Bancorp Inc	20210401	23.62	24.31	23.62	23.99	6490	23.763	up	up	correct
ICCC.US	ImmuCell Corporation	20210401	9.75	9.99	9.73	9.9	6100	9.9	up	up	correct
ICCH.US	ICC Holdings Inc	20210401	14.78	14.78	14.78	14.78	100	14.78
ICCM.US	Icecure Medical	20210401	0.43	0.49	0.42	0.49	56873	0.49	up	up	correct
ICFI.US	ICF International Inc	20210401	89.11	90.76	88.84	90.1	151728	89.7077	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210401	55	59.095	54.99	58.73	585100	58.73	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210401	12.29	12.8	12.29	12.42	391900	12.42	up	up	correct
ICLR.US	ICON Public Limited Company	20210401	199.59	205.35	195.72	202.33	809124	202.33	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20210401	5.69	5.75	5.5	5.56	98333	5.1378	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210401	23.2	24.8	23.02	24.28	777700	24.28	up	up	correct
ICUI.US	ICU Medical Inc	20210401	205.49	209.75	203	207.45	87956	207.45	up	up	correct
IDBA.US	IDEX Biometrics ASA	20210401	22.88	23.25	22.8	23.025	4300	23.025	up	up	correct
IDCC.US	InterDigital Inc	20210401	63.74	65.12	63.74	65.09	164862	64.1163	up	up	correct
IDEX.US	Ideanomics Inc	20210401	3.37	3.42	3.03	3.16	51827020	3.16	down	down	correct
IDN.US	Intellicheck Inc	20210401	8.54	8.97	8.42	8.7	240369	8.7	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210401	1.32	1.39	1.28	1.32	3080500	1.32
IDXX.US	IDEXX Laboratories Inc	20210401	487.49	495.2	484.37	486.36	440023	486.36	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20210401	23.445	24.278	22.95	23.84	200100	23.84	up	down	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20210401	16.03	16.1	14.4	14.99	1457700	14.99	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210401	3.03	3.39	2.86	3.05	28013	3.05	up	up	correct
IEP.US	Icahn Enterprises L.P	20210401	54	55.299	53.81	55.05	190779	49.5063	up	up	correct
IESC.US	IES Holdings Inc	20210401	50.53	53.44	50.45	53.44	104000	53.44	up	up	correct
IFMK.US	iFresh Inc	20210401	1.37	1.69	1.35	1.6	1204400	1.6	up	down	incorrect
IFRX.US	InflaRx N.V	20210401	3.97	4.12	3.85	4.04	195900	4.04	up	down	incorrect
IGAC.US	IG Acquisition Corp	20210401	9.83	9.92	9.8	9.9	68041	9.9	up	up	correct
IGACU.US	IG Acquisition Corp	20210401	10.23	10.4	10.23	10.32	10900	10.32	up	up	correct
IGACW.US	IG Acquisition Corp	20210401	0.964	1.03	0.94	1	0	1	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20210401	8.01	8.2	7.85	8.16	16400	8.0182	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20210401	0.84	0.84	0.74	0.75	1225	0.75	down	down	correct
IGMS.US	IGM Biosciences Inc	20210401	77.16	80.69	76.687	77.61	267400	77.61	up	down	incorrect
IGNY.US	Ignyte Acquisition Corp	20210401	9.7803	9.7803	9.66	9.66	2112	9.66	down	down	correct
IGNYU.US	Ignyte Acquisition Corp	20210401	10.02	10.02	10.02	10.02	0	10.02
IHRT.US	iHeartMedia Inc	20210401	18.28	18.5	17.93	18.28	830756	18.28
III.US	Information Services Group Inc	20210401	4.4	4.45	4.37	4.44	429726	4.382	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210401	9.89	10	9.89	9.95	60600	9.95	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20210401	10.147	10.147	10.14	10.14	500	10.14	down	down	correct
IIIIW.US	INSU Acquisition Corp. III	20210401	0.96	1	0.95	0.99	2000	0.99	up	up	correct
IIIV.US	i3 Verticals Inc	20210401	31.53	32.08	30.69	31.65	161400	31.65	up	up	correct
IIN.US	IntriCon Corporation	20210401	25.53	25.66	24.21	25.07	80000	25.07	down	down	correct
IIVI.US	II	20210401	69.69	71.72	69.62	71.4	2062007	71.4	up	down	incorrect
IIVIP.US	II	20210401	294.74	298.81	294.74	298.81	2200	289.2471	up	up	correct
IKNA.US	Ikena Oncology Inc	20210401	27.01	27.01	23.18	26	256400	26	down	down	correct
IKNX.US	IKONICS Corporation	20210401	10.3384	11.4	9.7305	10.5	48428	10.5	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210401	5.99	6.96	5.902	6.23	144900	6.23	up	down	incorrect
ILMN.US	Illumina Inc	20210401	393.21	398.94	380.74	385.04	1361176	385.04	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20210401	23.14	23.7272	23.05	23.65	381035	23.0533	up	up	correct
IMAB.US	I	20210401	48.8	51.16	48.8	49.72	407400	49.72	up	up	correct
IMAC.US	IMAC Holdings Inc	20210401	1.62	1.72	1.61	1.68	282800	1.68	up	up	correct
IMACW.US	IMAC Holdings Inc	20210401	0.432	0.432	0.432	0.432	50	0.432
IMBI.US	iMedia Brands Inc	20210401	7.84	8.41	7.81	8.26	49700	8.26	up	down	incorrect
IMCC.US	IM Cannabis Corp	20210401	7.8	7.8	7.13	7.51	83400	7.51	down	down	correct
IMCR.US	Immunocore Holdings plc	20210401	41.74	43.75	39.81	40.55	57300	40.55	down	down	correct
IMGN.US	ImmunoGen Inc	20210401	8.2	8.375	8.11	8.21	1809758	8.21	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210401	61.8	62.46	60.99	62.33	77241	61.837	up	up	correct
IMMP.US	Immutep Limited	20210401	3.07	3.17	3.03	3.13	303100	3.13	up	down	incorrect
IMMR.US	Immersion Corporation	20210401	9.867	9.88	9.5	9.63	506806	9.63	down	up	incorrect
IMNM.US	Immunome Inc	20210401	33.89	35.24	31.93	32.33	51500	32.33	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210401	31.3	31.69	31.2101	31.65	18386	30.4771	up	up	correct
IMRA.US	IMARA Inc	20210401	8.49	8.59	8.32	8.41	73000	8.41	down	up	incorrect
IMRN.US	Immuron Limited	20210401	6.11	6.4	5.96	6.08	13100	6.08	down	down	correct
IMRNW.US	Immuron Ltd	20210401	1.54	1.54	1.54	1.54	53	1.54
IMTE.US	Integrated Media Technology Limited	20210401	5.7	6.75	5.54	5.91	2325700	5.91	up	up	correct
IMTX.US	Immatics N.V	20210401	11.55	12	11.421	11.64	320400	11.64	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20210401	3.215	3.215	3.06	3.06	2537	3.06	down	up	incorrect
IMUX.US	Immunic Inc	20210401	16.11	16.89	15.75	16.85	164800	16.85	up	up	correct
IMV.US	IMV Inc	20210401	3.32	3.35	3.14	3.2	126800	3.2	down	down	correct
IMVT.US	Immunovant Inc	20210401	16.15	16.89	16	16.85	627600	16.85	up	up	correct
IMXI.US	International Money Express Inc	20210401	14.9	15.5	14.9	15.33	106900	15.33	up	up	correct
INBK.US	First Internet Bancorp	20210401	35.13	35.65	34.635	35.45	22460	35.266	up	up	correct
INBKZ.US	INBKZ	20210401	26.45	26.45	26.45	26.45	100	25.3531
INBX.US	Inhibrx Inc	20210401	20.25	20.655	19.465	20.5	164700	20.5	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210401	1.9	1.9	1.72	1.85	19590	1.85	down	down	correct
INCY.US	Incyte Corporation	20210401	81.57	83.13	80.28	83.01	1135661	83.01	up	up	correct
INDB.US	Independent Bank Corp	20210401	83.81	85.42	83.64	84.62	118812	83.0568	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210401	10.98	11.54	10.86	10.91	4885200	10.91	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210401	17.6	18.68	17.152	18.12	82475	18.12	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210401	61	62.18	61	61.54	8100	61.1401	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20210401	3.27	3.4	3.25	3.32	1062100	3.32	up	up	correct
INFN.US	Infinera Corporation	20210401	9.74	10.25	9.74	10.12	2075991	10.12	up	up	correct
INGN.US	Inogen Inc	20210401	52.67	53.94	51.41	52.79	148522	52.79	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210401	9.76	9.78	9.71	9.75	453600	9.75	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210401	10.02	10.15	9.995	10	65300	10	down	up	incorrect
INKAW.US	Kludein I Acquisition Corp	20210401	0.7	0.7	0.55	0.57	0	0.57	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210401	3.34	3.55	3.25	3.41	69700	3.41	up	up	correct
INMB.US	INmune Bio Inc	20210401	11.99	12.44	11.98	12.32	78600	12.32	up	up	correct
INMD.US	InMode Ltd	20210401	73.35	76.6193	72.54	75.86	1776038	37.93	up	down	incorrect
INNV.US	InnovAge Holding Corp	20210401	25.79	25.965	23.82	24.37	257100	24.37	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210401	9.39	9.96	9.33	9.48	6050600	9.48	up	up	correct
INOD.US	Innodata Inc	20210401	6.38	6.64	6.34	6.62	79100	6.62	up	up	correct
INOV.US	Inovalon Holdings Inc	20210401	28.88	29.71	28.49	29.67	503680	29.67	up	up	correct
INPX.US	Inpixon	20210401	1.21	1.23	1.18	1.19	2427782	1.19	down	down	correct
INSE.US	Inspired Entertainment Inc	20210401	9.3	9.53	9.07	9.53	72417	9.53	up	up	correct
INSG.US	Inseego Corp	20210401	10.17	10.25	9.76	9.84	2544400	9.84	down	down	correct
INSM.US	Insmed Incorporated	20210401	34.5	36.02	33.87	35.44	684300	35.44	up	up	correct
INTC.US	Intel Corporation	20210401	64.725	64.89	63.575	64.55	31416250	63.3022	down	down	correct
INTG.US	The InterGroup Corporation	20210401	36.5	38.03	36.5	38.03	2500	38.03	up	up	correct
INTU.US	Intuit Inc	20210401	388.92	397.41	388.49	395.23	1445074	393.7016	up	down	incorrect
INTZ.US	Intrusion Inc	20210401	23.89	25.9	23.16	25.21	356500	25.21	up	up	correct
INVA.US	Innoviva Inc	20210401	12	12.04	11.83	11.96	283027	11.96	down	down	correct
INVE.US	Identiv Inc	20210401	11.54	11.83	11.4	11.58	49300	11.58	up	up	correct
INVO.US	INVO Bioscience Inc	20210401	4.41	4.6	4.37	4.47	128300	4.47	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20210401	9.92	9.96	9.26	9.43	527513	9.43	down	up	incorrect
INZY.US	Inozyme Pharma Inc	20210401	19.02	20.84	19.02	20.5	114600	20.5	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210401	1.4	1.4	1.4	1.4	3000	1.4
IONS.US	Ionis Pharmaceuticals Inc	20210401	45.2	46.46	44.71	45.05	1092073	45.05	down	down	correct
IOSP.US	Innospec Inc	20210401	103.1	105.86	101.79	105.33	129744	104.0801	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20210401	32.5	33.32	31	32.22	5669765	32.22	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210401	9.96	11.01	9.96	10.39	31500	10.39	up	up	correct
IPAR.US	Inter Parfums Inc	20210401	70.79	72.17	70.76	71.51	45073	70.8355	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210401	2.35	2.45	2.27	2.31	216226	2.31	down	down	correct
IPGP.US	IPG Photonics Corporation	20210401	213.04	218.91	211.77	217.8	271354	217.8	up	up	correct
IPHA.US	Innate Pharma S.A	20210401	4.31	4.31	4.31	4.31	600	4.31
IPLDP.US	Interstate Power and Light Company	20210401	26.41	26.45	26.36	26.39	7700	25.4226	down	down	correct
IPOF.US	WT	20210401	10.9	10.91	10.6	10.65	1935966	10.65	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210401	9.895	9.97	9.863	9.97	72800	9.97	up	up	correct
IPWR.US	Ideal Power Inc	20210401	13.73	13.94	13.01	13.6	134900	13.6	down	down	correct
IQ.US	iQIYI Inc	20210401	17.031	17.36	16.605	16.64	24228700	16.64	down	down	correct
IRBT.US	iRobot Corporation	20210401	122.87	125.35	121.33	121.69	383533	121.69	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210401	9.75	9.94	9.74	9.84	8200	9.84	up	up	correct
IRDM.US	Iridium Communications Inc	20210401	42.24	42.38	40.06	40.2	998075	40.2	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210401	92.8	93.4	92.8	93.4	5486	93.4	up	down	incorrect
IRIX.US	IRIDEX Corporation	20210401	6.84	7.35	6.76	7.18	69034	7.18	up	up	correct
IRMD.US	IRadimed Corporation	20210401	25.52	25.9	24.73	25.02	14400	25.02	down	down	correct
IROQ.US	IF Bancorp Inc	20210401	21.54	21.8	21.12	21.12	3899	20.9516	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210401	140.71	144.69	135.36	137.21	325000	137.21	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210401	11.2	11.22	10.775	10.88	2687894	10.88	down	down	correct
ISBC.US	Investors Bancorp Inc	20210401	14.66	14.74	14.43	14.63	1679489	14.2222	down	down	correct
ISEE.US	IVERIC bio Inc	20210401	6.28	6.56	6.28	6.49	517485	6.49	up	up	correct
ISIG.US	Insignia Systems Inc	20210401	5.83	6.41	5.7	6.33	50100	6.33	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210401	9.71	9.73	9.62	9.7	224797	9.7	down	down	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210401	0.49	0.52	0.485	0.51	262135	0.51	up	up	correct
ISRG.US	Intuitive Surgical Inc	20210401	749.99	758.07	745.88	747.6	452569	249.2	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20210401	6.28	6.39	6.25	6.31	8000	6.31	up	up	correct
ISTR.US	Investar Holding Corporation	20210401	20.57	20.9	20.5	20.72	35465	20.481	up	up	correct
ISUN.US	iSun Inc	20210401	13.89	15.32	13.56	15.26	1084519	15.26	up	up	correct
ITCI.US	Intra	20210401	33.92	35.02	33.68	34.16	339400	34.16	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20210401	9.66	9.66	9.66	9.66	251300	9.66
ITHXU.US	ITHAX Acquisition Corp	20210401	10	10	10	10	5500	10
ITHXW.US	ITHAX Acquisition Corp	20210401	0.72	0.72	0.56	0.56	244110	0.56	down	down	correct
ITI.US	Iteris Inc	20210401	6.3	6.44	6.06	6.44	238000	6.44	up	up	correct
ITIC.US	Investors Title Company	20210401	166.87	166.87	166.87	166.87	924	152.8965
ITMR.US	Itamar Medical Ltd	20210401	23	23.856	23	23.29	9400	23.29	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20210401	34.17	35.87	33.85	35.31	338700	35.31	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20210401	9.9	9.9	9.9	9.9	100	9.9
ITQRU.US	Itiquira Acquisition Corp	20210401	9.9	9.9	9.9	9.9	1200	9.9
ITQRW.US	Itiquira Acquisition Corp	20210401	0.97	0.97	0.97	0.97	200	0.97
ITRI.US	Itron Inc	20210401	88.93	91.17	88.89	90.53	453223	90.53	up	up	correct
ITRM.US	Iterum Therapeutics plc	20210401	1.44	1.5	1.42	1.46	4485600	1.46	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20210401	21.66	21.96	21.02	21.96	94475	21.6085	up	up	correct
IVA.US	Inventiva S.A	20210401	14.48	15.46	14.39	14.45	15200	14.45	down	down	correct
IVAC.US	Intevac Inc	20210401	7.716	8.39	7.07	8.14	2359611	8.14	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210401	3.82	3.939	3.56	3.85	1815439	3.85	up	down	incorrect
JACK.US	Jack in the Box Inc	20210401	110.5	114.42	110.255	113.67	410776	112.1734	up	up	correct
JAGX.US	Jaguar Health Inc	20210401	2.157	2.16	1.89	1.98	17312518	5.94	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210401	7.29	7.59	7.1735	7.59	56752	7.59	up	down	incorrect
JAMF.US	Jamf Holding Corp	20210401	35.95	37.33	35.9	36.93	264100	36.93	up	up	correct
JAN.US	JanOne Inc	20210401	8.29	11.23	7.93	8.8	2932200	8.8	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210401	164.96	166.67	162.51	165.2	352900	165.2	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210401	167.71	169.91	166.75	169.8	413865	168.9435	up	up	correct
JBLU.US	JetBlue Airways Corporation	20210401	20.315	20.69	20.285	20.37	4946274	20.37	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210401	90.08	90.71	88.92	90.42	44108	88.17	up	up	correct
JCIC.US	Jack Creek Investment Corp	20210401	9.68	9.74	9.68	9.7	319200	9.7	up	up	correct
JCICU.US	Jack Creek Investment Corp	20210401	9.86	9.95	9.86	9.95	90800	9.95	up	up	correct
JCICW.US	Jack Creek Investment Corp	20210401	0.53	0.58	0.5112	0.58	128608	0.58	up	up	correct
JCS.US	Communications Systems Inc	20210401	5.94	6.13	5.88	6.08	25555	3.5587	up	up	correct
JCTCF.US	Jewett	20210401	10.13	10.82	10.13	10.82	1700	10.82	up	down	incorrect
JD.US	JD.com Inc	20210401	86.5	86.88	83.96	84.31	11909100	84.31	down	down	correct
JFIN.US	Jiayin Group Inc	20210401	8.35	8.7	8.029	8.47	1443000	8.47	up	up	correct
JFU.US	9F Inc	20210401	1.932	1.95	1.77	1.82	1110000	1.82	down	down	correct
JG.US	Aurora Mobile Limited	20210401	4.32	4.55	4.24	4.3	985800	4.3	down	down	correct
JJSF.US	J & J Snack Foods Corp	20210401	156.79	158.75	154.29	156.64	77598	154.7945	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20210401	152.21	154.99	151.63	154.59	383329	153.2478	up	up	correct
JMPNZ.US	JMPNZ	20210401	24.88	24.9	24.721	24.73	5800	23.9027	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210401	10.32	10.83	10.32	10.5	253600	10.5	up	up	correct
JOAN.US	JOANN Inc	20210401	10.7	10.9	10.285	10.54	672600	10.2735	down	down	correct
JOBS.US	51job Inc	20210401	62.83	64.15	62.51	62.85	115100	62.85	up	down	incorrect
JOFF.US	JOFF Fintech Acquisition Corp	20210401	9.6	9.82	9.6	9.82	9400	9.82	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210401	9.95	9.99	9.925	9.97	52500	9.97	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20210401	0.75	0.85	0.75	0.8	0	0.8	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210401	141.66	150	138.9	146.04	48103	145.1634	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210401	12.69	13.2	12.4	12.5	31800	12.5	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20210401	6.4	6.87	6.4	6.8	88823	6.6601	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210401	45.22	47.21	45.2	46.4	180775	45.0833	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20210401	24.395	24.55	24.3012	24.45	31002	23.7375	up	up	correct
JUPW.US	Jupiter Wellness Inc	20210401	4.75	4.82	4.695	4.75	50700	4.75
JUPWW.US	Jupiter Wellness Inc	20210401	2.01	2.19	2.01	2.02	10850	2.02	up	up	correct
JVA.US	Coffee Holding Co. Inc	20210401	5.02	5.09	4.95	4.97	18100	4.97	down	down	correct
JWEL.US	Jowell Global Ltd	20210401	7.62	7.905	7.4602	7.79	74020	7.79	up	up	correct
JYAC.US	Jiya Acquisition Corp	20210401	9.87	9.885	9.865	9.865	7700	9.865	down	down	correct
JYNT.US	The Joint Corp	20210401	48.29	49.97	45.36	45.58	134197	45.58	down	down	correct
KAIIU.US	Kismet Acquisition Two Corp	20210401	9.96	9.99	9.92	9.94	17200	9.94	down	down	correct
KAIR.US	Kairos Acquisition Corp	20210401	9.75	9.75	9.72	9.73	4800	9.73	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20210401	10.01	10.05	10	10.05	11708	10.05	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20210401	6.87	7.33	6.75	7.11	1378100	7.11	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20210401	110.01	114.455	109.43	111.13	91728	109.7459	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210401	25.9	28.35	25.78	27.46	282546	27.46	up	up	correct
KARO.US	Karooooo Ltd	20210401	29	39	28.35	33.99	755138	33.99	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210401	13.2001	16.6801	12.6	15.4801	22426	15.4801	up	down	incorrect
KBAL.US	Kimball International Inc	20210401	13.98	13.98	13.72	13.95	180557	13.6259	down	down	correct
KBNT.US	Kubient Inc	20210401	7.45	7.75	7.15	7.53	544700	7.53	up	up	correct
KBNTW.US	Kubient Inc	20210401	2.9999	3.11	2.9952	3.01	7645	3.01	up	up	correct
KBSF.US	KBS Fashion Group Limited	20210401	3.36	3.69	3.3	3.59	209900	3.59	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20210401	42.2	45.93	41.59	43.94	2989300	43.94	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210401	3.905	4.05	3.82	3.95	4046800	3.95	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20210401	15.63	16.19	15.36	15.5	73100	15.5	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20210401	34.4	34.72	34.23	34.5	6344529	34.5	up	up	correct
KE.US	Kimball Electronics Inc	20210401	25.74	26.1121	25.33	25.92	69988	25.92	up	up	correct
KELYA.US	Kelly Services Inc	20210401	22.35	23.9	22.04	23.84	266760	23.7161	up	up	correct
KELYB.US	Kelly Services Inc	20210401	20.29	57.46	18.8601	30.49	591517	30.4187	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20210401	12.34	12.34	12.34	12.34	200	12.34
KERN.US	Akerna Corp	20210401	5.09	5.16	4.965	5.11	461500	5.11	up	down	incorrect
KERNW.US	Akerna Corp	20210401	1.3118	1.33	1.2996	1.2999	12000	1.2999	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210401	6.7733	6.7733	6.77	6.77	653	6.4886	down	down	correct
KFRC.US	Kforce Inc	20210401	53.57	54.36	53.455	54.29	77630	53.667	up	up	correct
KHC.US	The Kraft Heinz Company	20210401	40.0718	40.09	39.3709	40.03	4561332	38.7902	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210401	48.61	50.54	48.54	50.36	203400	50.36	up	up	correct
KIIIU.US	Kismet Acquisition Three Corp	20210401	9.9	10	9.9	10	49600	10	up	up	correct
KINS.US	Kingstone Companies Inc	20210401	8.61	8.61	8.0142	8.14	11946	7.9889	down	down	correct
KINZ.US	KINS Technology Group Inc	20210401	9.8	9.89	9.8	9.88	9064	9.88	up	up	correct
KINZU.US	KINS Technology Group Inc	20210401	10.08	10.24	10.08	10.15	3300	10.15	up	up	correct
KINZW.US	KINS Technology Group Inc	20210401	0.65	0.77	0.65	0.7273	0	0.7273	up	up	correct
KIRK.US	Kirkland's Inc	20210401	28.62	29	27.44	28.02	515725	28.02	down	down	correct
KLAC.US	KLA Corporation	20210401	337	347.79	337	347.29	1885789	344.2339	up	up	correct
KLAQ.US	KL Acquisition Corp	20210401	9.75	9.76	9.75	9.76	7200	9.76	up	up	correct
KLAQU.US	KL Acquisition Corp	20210401	9.96	9.98	9.94	9.98	12200	9.98	up	up	correct
KLAQW.US	KL Acquisition Corp	20210401	0.6503	0.7	0.61	0.67	2863	0.67	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20210401	8.29	8.73	8.04	8.7	193200	8.7	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20210401	50	51.4	50	51.39	1071152	50.9975	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20210401	16.27	17.52	16.21	17.27	49200	17.27	up	down	incorrect
KMDA.US	Kamada Ltd	20210401	6.24	6.25	6.14	6.19	83300	6.19	down	down	correct
KMPH.US	KemPharm Inc	20210401	9.39	9.83	9.39	9.5	793489	9.5	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20210401	6.4	6.62	6.36	6.49	1920100	6.49	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210401	18.81	19.2	18.26	18.48	561600	18.48	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20210401	166.69	171.34	165.5	167.64	132467	167.4253	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210401	31.73	32.79	30.4	31.12	152500	31.12	down	down	correct
KOD.US	Kodiak Sciences Inc	20210401	116.39	117.77	107.31	109.1	399600	109.1	down	down	correct
KOPN.US	Kopin Corporation	20210401	10.4	10.61	9.79	10.4	4161300	10.4
KOR.US	Corvus Gold Inc	20210401	1.8157	1.9	1.8	1.89	147441	1.89	up	down	incorrect
KORE.US	WT	20210401	0.9202	1.06	0.9102	1.06	8477	1.06	up	up	correct
KOSS.US	Koss Corporation	20210401	22.5	26.9	21.88	23.2	4686500	23.2	up	up	correct
KPLT.US	Katapult Holdings Inc	20210401	13.23	13.79	13.07	13.41	284500	13.41	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210401	3.6	3.82	3.51	3.82	83616	3.82	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210401	5.07	5.13	5	5.12	7700	5.12	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210401	10.7	11.05	10.49	10.84	1378568	10.84	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210401	9.75	9.75	9.31	9.31	3000	9.31	down	down	correct
KRKR.US	36Kr Holdings Inc	20210401	3.38	3.44	3.3	3.37	74700	3.37	down	down	correct
KRMD.US	Repro Med Systems Inc	20210401	3.64	3.64	3.51	3.58	168156	3.58	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20210401	9.65	9.65	9.65	9.65	150041	9.65
KRNLU.US	Kernel Group Holdings Inc	20210401	9.98	10	9.95	10	122400	10	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20210401	99.72	103.2	98.845	100.21	355659	100.21	up	up	correct
KRNY.US	Kearny Financial Corp	20210401	12.01	12.295	12	12.27	239969	11.9862	up	up	correct
KRON.US	Kronos Bio Inc	20210401	29.32	30.85	28.17	28.51	152379	28.51	down	down	correct
KROS.US	Keros Therapeutics Inc	20210401	61.89	64.88	57.66	58.76	178800	58.76	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20210401	120.01	126.49	120.01	122.93	228100	122.93	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20210401	32.07	32.13	31.167	31.4	48700	31.4	down	down	correct
KRYS.US	Krystal Biotech Inc	20210401	77.8	80.59	76.61	76.72	113900	76.72	down	up	incorrect
KSICU.US	Kadem Sustainable Impact Corporation	20210401	9.881	9.95	9.88	9.88	700	9.88	down	down	correct
KSPN.US	Kaspien Holdings Inc	20210401	24.4	24.64	23.5	24.35	19245	24.35	down	down	correct
KTCC.US	Key Tronic Corporation	20210401	7.89	8.1	7.81	8.07	21600	8.07	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210401	28	28.7	27.69	28.29	1488213	28.29	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20210401	1.79	1.87	1.77	1.84	137400	1.84	up	up	correct
KURA.US	Kura Oncology Inc	20210401	28.61	29.51	28.18	29.325	478000	29.325	up	up	correct
KVHI.US	KVH Industries Inc	20210401	12.66	12.82	12.52	12.81	52152	12.81	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20210401	10.14	10.21	10.11	10.2	101000	10.2	up	down	incorrect
KVSB.US	Khosla Ventures Acquisition Co. II	20210401	10.09	10.148	10.08	10.12	165800	10.12	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210401	10	10.05	9.973	9.98	541400	9.98	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210401	3.32	3.4	3.22	3.39	1167800	3.39	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20210401	41.28	41.28	37.65	38.44	295300	38.44	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20210401	12.45	12.74	12.15	12.48	72500	12.48	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210401	6	6.1	5.87	5.98	3496600	5.98	down	down	correct
LABP.US	Landos Biopharma Inc	20210401	9.59	10.107	9.51	9.71	146300	9.71	up	up	correct
LAKE.US	Lakeland Industries Inc	20210401	27.9	28.37	27.11	27.49	113797	27.49	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210401	94.06	96.12	93.51	95.25	431152	92.484	up	up	correct
LANC.US	Lancaster Colony Corporation	20210401	176.05	178.41	174.23	177.85	64615	175.4676	up	down	incorrect
LAND.US	Gladstone Land Corporation	20210401	18.38	18.57	18.15	18.56	145940	18.2533	up	up	correct
LANDM.US	Gladstone Land Corporation	20210401	25.639	25.74	25.589	25.642	3100	24.7293	up	up	correct
LANDO.US	Gladstone Land Corporation	20210401	25.56	25.62	25.512	25.55	11400	24.4603	down	down	correct
LARAX.US	LARAX	20210401	10.82	10.82	10.82	10.82	0	10.3768
LARK.US	Landmark Bancorp Inc	20210401	25.3905	25.6857	25.1619	25.6571	4622	23.8869	up	down	incorrect
LASR.US	nLIGHT Inc	20210401	33.06	34.24	32.72	33.2	230300	33.2	up	up	correct
LAUR.US	Laureate Education Inc	20210401	13.68	14.06	13.6701	13.96	454614	7.85	up	down	incorrect
LAWS.US	Lawson Products Inc	20210401	52.68	52.68	51.3857	51.78	3121	51.78	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20210401	25.4	26.07	24.16	24.43	2870500	24.43	down	down	correct
LAZY.US	Lazydays Holdings Inc	20210401	17.82	18.595	17.64	18.38	88200	18.38	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210401	17.38	17.95	16.98	17.33	144696	16.9417	down	down	correct
LBC.US	Luther Burbank Corporation	20210401	11.76	11.83	11.595	11.73	22603	11.4702	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210401	16	16.5	15.74	16.04	47200	16.04	up	down	incorrect
LBPS.US	4D pharma plc	20210401	12.1	12.386	11.743	11.94	11800	11.94	down	down	correct
LBPSW.US	4D pharma plc	20210401	1.13	1.22	1.11	1.2	81804	1.2	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20210401	146.55	146.55	143.1	143.59	123525	143.59	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210401	150.9	151.61	148.5	149.14	1707396	149.14	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210401	27.19	27.19	27	27.095	6300	25.8569	down	down	correct
LBTYA.US	Liberty Global plc	20210401	25.64	25.9	25.57	25.79	733128	25.79	up	up	correct
LBTYB.US	Liberty Global plc	20210401	28.81	38.89	28.81	32	46100	32	up	up	correct
LBTYK.US	Liberty Global plc	20210401	25.45	25.75	25.35	25.63	2046320	25.63	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20210401	10.02	10.06	10.02	10.06	6100	10.06	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20210401	9.94	10.03	9.9	9.95	75500	9.95	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20210401	9.87	9.98	9.86	9.86	32900	9.86	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210401	10.185	10.185	10.185	10.185	1100	10.185
LCAPW.US	Lionheart Acquisition Corporation II	20210401	0.85	0.86	0.76	0.76	4794	0.76	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210401	24.25	24.47	23.21	23.78	12839756	23.78	down	up	incorrect
LCNB.US	LCNB Corp	20210401	17.54	18.28	17.51	18.27	57284	17.7017	up	up	correct
LCRDX.US	LCRDX	20210401	10.82	10.82	10.82	10.82	0	10.3332
LCRUX.US	LCRUX	20210401	10.82	10.82	10.82	10.82	0	10.3749
LCUT.US	Lifetime Brands Inc	20210401	14.77	15.11	14.51	14.65	48507	14.5301	down	down	correct
LCY.US	Landcadia Holdings III Inc	20210401	10.15	10.39	10.07	10.35	1795200	10.35	up	up	correct
LDHAU.US	LDH Growth Corp I	20210401	10.11	10.5	10.05	10.1	42800	10.1	down	down	correct
LE.US	Lands' End Inc	20210401	25.31	25.41	24.24	24.62	151881	24.62	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20210401	123.38	123.75	122.305	123.71	201177	122.2671	up	up	correct
LEDS.US	SemiLEDs Corporation	20210401	4.63	4.97	4.63	4.83	47900	4.83	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20210401	25.78	26.18	25.29	26.02	35300	26.02	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210401	9.85	10.1	9.85	10.03	61000	10.03	up	up	correct
LEGH.US	Legacy Housing Corporation	20210401	17.68	18.8	17.46	18.68	45000	18.68	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20210401	29.29	29.45	28.06	28.55	361400	28.55	down	down	correct
LEGOU.US	Legato Merger Corp	20210401	10.15	10.28	10.15	10.23	86200	10.23	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210401	64.19	64.19	64.19	64.19	0	47.8614
LESL.US	Leslie's Inc	20210401	24.69	25.62	24.24	24.87	1647500	24.87	up	up	correct
LEVL.US	Level One Bancorp Inc	20210401	25.8	26.41	25.38	26.41	21161	26.2612	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210401	26.79	26.79	26.75	26.75	300	25.399	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20210401	5.51	5.71	5.3	5.59	28200	5.59	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210401	2.31	2.34	2.245	2.245	0	2.245	down	down	correct
LFMD.US	LifeMD Inc	20210401	16.19	18	16.01	17.26	971400	17.26	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20210401	9.85	9.89	9.84	9.87	89700	9.87	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210401	10.2	10.3	10.2	10.23	5000	10.23	up	down	incorrect
LFTRW.US	Lefteris Acquisition Corp	20210401	1.25	1.25	1.17	1.23	17900	1.23	down	down	correct
LFUS.US	Littelfuse Inc	20210401	266.77	268.34	264.12	267.4	99733	265.9519	up	up	correct
LFVN.US	LifeVantage Corporation	20210401	9.35	9.53	9.26	9.44	98200	9.44	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210401	10	10.09	9.995	10	108700	10
LGHL.US	Lion Group Holding Ltd	20210401	4.37	4.375	3.35	3.66	17055900	3.66	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210401	0.5401	0.545	0.36	0.4	0	0.4	down	down	correct
LGIH.US	LGI Homes Inc	20210401	149.48	154.32	149.48	153	202031	153	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210401	154.29	156.79	151.69	154.6	120331	154.6	up	up	correct
LGO.US	Largo Resources Ltd	20210401	14.17	14.17	13.5877	13.85	34116	13.85	down	down	correct
LGVN.US	Longeveron Inc	20210401	6.61	6.7927	6.34	6.49	252603	6.49	down	up	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20210401	9.9	9.9	9.8	9.9	75500	9.9
LHCG.US	LHC Group Inc	20210401	193.23	193.4	190.66	192.65	143460	192.65	down	down	correct
LHDX.US	Lucira Health Inc	20210401	12.3	12.325	11.32	11.45	210000	11.45	down	down	correct
LI.US	Li Auto Inc	20210401	26.098	26.13	25.01	25.25	7099685	25.25	down	down	correct
LIDR.US	Aeye Inc	20210401	10.02	10.05	10	10.02	364600	10.02
LIDRW.US	AEye Inc	20210401	1.4	1.62	1.4	1.62	46400	1.62	up	up	correct
LIFE.US	aTyr Pharma Inc	20210401	4.45	4.59	4.33	4.57	347300	4.57	up	up	correct
LILA.US	Liberty Latin America Ltd	20210401	12.83	13.24	12.72	13.24	173500	13.24	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20210401	12.92	13.38	12.86	13.37	585800	13.37	up	up	correct
LILM.US	Lilium NV	20210401	10.27	10.29	10.16	10.19	1320700	10.19	down	down	correct
LILMW.US	Lilium Equity Warrants	20210401	1.73	1.91	1.7	1.8	240200	1.8	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210401	6.49	6.59	6.39	6.48	233900	6.48	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210401	19	19.42	17.78	18.01	252875	18.01	down	down	correct
LINK.US	Interlink Electronics Inc	20210401	15	15.4999	14.7499	14.75	3746	14.75	down	down	correct
LIQT.US	LiqTech International Inc	20210401	8.1	8.54	8.1	8.21	58900	8.21	up	up	correct
LITE.US	Lumentum Holdings Inc	20210401	91.51	93.38	91.51	92.57	1334800	92.57	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20210401	23.67	25.1	23.65	23.75	9800	23.75	up	up	correct
LIVN.US	LivaNova PLC	20210401	73.35	73.69	71.78	73.44	318300	73.44	up	up	correct
LIVX.US	LiveXLive Media Inc	20210401	4.27	4.38	4	4.22	2974100	4.22	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210401	3.3	3.4	3.24	3.31	51900	3.31	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210401	0.812	0.812	0.8	0.8	700	0.8	down	down	correct
LIZI.US	Lizhi Inc	20210401	9.35	9.48	8.5	9.14	1686000	9.14	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20210401	9.77	9.79	9.73	9.79	1900	9.79	up	up	correct
LJAQU.US	LightJump Acquisition Corporation	20210401	10.03	10.125	10	10.04	57500	10.04	up	up	correct
LJAQW.US	LightJump Acquisition Corporation	20210401	0.545	0.545	0.52	0.52	0	0.52	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20210401	4.28	4.4	4.22	4.35	180458	4.35	up	up	correct
LKCO.US	Luokung Technology Corp	20210401	1.34	1.34	1.3	1.31	3668000	1.31	down	down	correct
LKFN.US	Lakeland Financial Corporation	20210401	68.77	69.56	67.755	69.43	63140	68.2672	up	up	correct
LKQ.US	LKQ Corporation	20210401	42.45	42.99	41.98	42.95	1481346	42.7634	up	up	correct
LLL.US	JX Luxventure Ltd	20210401	3.36	3.69	3.295	3.59	209935	3.59	up	up	correct
LLNW.US	Limelight Networks Inc	20210401	3.63	3.8	3.61	3.79	2896800	3.79	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20210401	10.15	10.3	10.11	10.19	28500	10.19	up	up	correct
LMACU.US	Liberty Media Acquisition Corporation	20210401	10.7	10.9	10.7	10.74	281000	10.74	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20210401	3.1	3.6	3.02	3.05	6100	3.05	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20210401	9.811	9.821	9.81	9.811	41700	9.811
LMAOU.US	LMF Acquisition Opportunities Inc	20210401	10.172	10.19	10.15	10.19	53900	10.19	up	up	correct
LMAOW.US	LMF Acquisition Opportunities Inc	20210401	0.39	0.3999	0.35	0.3987	380542	0.3987	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210401	49	49.2	47.61	48.58	83965	48.2748	down	down	correct
LMB.US	Limbach Holdings Inc	20210401	10.63	10.68	10.135	10.36	112400	10.36	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20210401	9.67	9.67	9.67	9.67	100	9.67
LMFA.US	LM Funding America Inc	20210401	1.32	1.34	1.275	1.33	964032	6.65	up	up	correct
LMNL.US	Liminal BioSciences Inc	20210401	4.13	4.3	4.078	4.27	86200	4.27	up	up	correct
LMNR.US	Limoneira Company	20210401	17.36	17.51	16.98	17.31	60283	17.0713	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20210401	16.98	17.179	16.19	16.54	60600	16.54	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210401	11.99	12.32	11.8767	12.02	46868	11.5134	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210401	26.65	26.65	26.3637	26.4	10689	25.1024	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210401	25.58	25.61	25.58	25.6	1320	24.1559	up	down	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20210401	25.21	25.38	25.2	25.3497	7326	24.3691	up	up	correct
LMST.US	Limestone Bancorp Inc	20210401	15.95	15.95	15.74	15.87	6400	15.87	down	down	correct
LNDC.US	Landec Corporation	20210401	10.65	10.865	10.58	10.63	150238	10.63	down	down	correct
LNSR.US	LENSAR Inc	20210401	7.19	7.34	7.09	7.23	18500	7.23	up	up	correct
LNT.US	Alliant Energy Corporation	20210401	53.87	54.39	53.59	54.36	894068	53.2189	up	up	correct
LNTH.US	Lantheus Holdings Inc	20210401	21.35	21.51	20.7	21	578700	21	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210401	6.1	6.23	6.01	6.18	58994	5.727	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20210401	68.7199	69.24	66.84	68.24	387327	68.1711	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20210401	16.11	16.475	16.11	16.36	229847	16.36	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20210401	7.34	7.61	7.1	7.16	97500	7.16	down	down	correct
LOGI.US	Logitech International S.A	20210401	106.47	108.14	106.05	107.98	439933	106.917	up	up	correct
LOOP.US	Loop Industries Inc	20210401	8.19	8.89	8.05	8.86	159200	8.86	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20210401	107.41	110.37	107.41	110.28	247668	110.28	up	down	incorrect
LORL.US	Loral Space & Communications Inc	20210401	37.95	39.46	37.8	38.32	106333	38.32	up	up	correct
LOTZ.US	CarLotz Inc	20210401	7.26	7.58	7.2	7.54	1972900	7.54	up	up	correct
LOTZW.US	CarLotz Inc	20210401	1.78	1.86	1.64	1.7701	0	1.7701	down	down	correct
LOVE.US	The Lovesac Company	20210401	57.19	59.17	57.19	58.28	199600	58.28	up	up	correct
LPCN.US	Lipocine Inc	20210401	1.53	1.58	1.52	1.55	895562	1.55	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20210401	142.03	144.51	141.13	143.43	430549	142.731	up	up	correct
LPRO.US	Open Lending Corporation	20210401	36.9	41.5	35.86	41.28	7598200	41.28	up	up	correct
LPSN.US	LivePerson Inc	20210401	52.55	55.83	52.55	55.19	1141569	55.19	up	up	correct
LPTH.US	LightPath Technologies Inc	20210401	3.09	3.24	3.09	3.24	323900	3.24	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210401	1.96	2.02	1.9	1.92	495400	1.92	down	up	incorrect
LQDA.US	Liquidia Corporation	20210401	2.68	2.77	2.61	2.76	446100	2.76	up	up	correct
LQDT.US	Liquidity Services Inc	20210401	18.79	19.54	18.78	19.43	250090	19.43	up	up	correct
LRCX.US	Lam Research Corporation	20210401	611.23	640	610.12	639.3	2463353	635.0656	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210401	15.35	15.86	15.35	15.37	20017	15.37	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20210401	15.01	15.34	14.65	14.65	23700	14.65	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20210401	14.82	15	14.82	15	454	14.5975	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20210401	45.84	48.69	45.84	48.68	1678668	48.68	up	up	correct
LSEA.US	Landsea Homes Corporation	20210401	9.6	9.72	9.36	9.66	62700	9.66	up	up	correct
LSEAW.US	Landsea Homes Corporation	20210401	0.254	0.255	0.2422	0.2495	0	0.2495	down	down	correct
LSTR.US	Landstar System Inc	20210401	165.38	167.935	164.81	167.7	158601	166.9985	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20210401	44.28	45.81	44.28	45.69	765200	45.69	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20210401	48.56	50.01	48.56	50.01	1700	50.01	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20210401	44.36	45.7	44.36	45.54	722100	45.54	up	up	correct
LTAFX.US	Altst Strgs Fd A	20210401	6.01	6.01	6.01	6.01	0	6.0045
LTBR.US	Lightbridge Corporation	20210401	6.51	6.75	6.35	6.39	89100	6.39	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210401	5.74	5.74	5.74	5.74	0	5.6396
LTCH.US	Latch Inc	20210401	10.96	11.21	10.61	10.9	293607	10.9	down	up	incorrect
LTCHW.US	Latch Inc	20210401	2.07	2.13	1.98	2.1	92000	2.1	up	up	correct
LTIFX.US	LTIFX	20210401	6.05	6.05	6.05	6.05	0	6.05
LTRN.US	Lantern Pharma Inc	20210401	17.805	20.05	17.805	19.89	94400	19.89	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210401	6.41	6.91	6.41	6.68	1291341	6.68	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210401	48.99	110	47.1	68	481800	68	up	up	correct
LTRX.US	Lantronix Inc	20210401	4.58	4.64	4.48	4.56	59500	4.56	down	down	correct
LULU.US	Lululemon Athletica Inc	20210401	308.29	308.792	300.32	301.07	2987491	301.07	down	down	correct
LUMO.US	Lumos Pharma Inc	20210401	11.85	12.53	11.71	12.25	51600	12.25	up	up	correct
LUNA.US	Luna Innovations Incorporated	20210401	10.82	10.88	10.57	10.83	153000	10.83	up	up	correct
LUNG.US	Pulmonx Corporation	20210401	47.17	49	46.23	48	635200	48	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210401	10.35	10.51	10.25	10.36	51200	10.36	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210401	10.72	10.95	10.7	10.95	7298	10.95	up	down	incorrect
LUXAW.US	Lux Health Tech Acquisition Corp	20210401	1.5	1.75	1.44	1.45	56201	1.45	down	down	correct
LVO.US	LiveOne Inc	20210401	4.27	4.38	4	4.22	2974100	4.22	down	down	correct
LVOX.US	LiveVox Holding Inc	20210401	10.08	10.21	10.06	10.06	179100	10.06	down	down	correct
LVRAU.US	Levere Holdings Corp	20210401	9.98	10.08	9.95	10	87000	10	up	up	correct
LVTX.US	Lava Therapeutics B.V	20210401	14.96	15.654	12.68	13	218700	13	down	down	correct
LWAY.US	Lifeway Foods Inc	20210401	5.59	5.62	5.33	5.46	22300	5.46	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210401	1.42	1.49	1.4	1.47	93800	1.47	up	up	correct
LX.US	LexinFintech Holdings Ltd	20210401	10.35	10.55	9.8	9.9	1269576	9.9	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20210401	8.35	8.35	7.602	7.602	6500	7.602	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210401	5.94	6.11	5.85	5.87	560900	5.87	down	down	correct
LYFT.US	Lyft Inc	20210401	63.45	64.685	62.07	64.64	5154600	64.64	up	up	correct
LYL.US	Dragon Victory International Limited	20210401	1.59	1.7	1.55	1.55	364400	1.55	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210401	11.67	11.99	11.28	11.42	141100	11.42	down	up	incorrect
LYTS.US	LSI Industries Inc	20210401	8.56	9.19	8.55	8.94	113140	8.7798	up	up	correct
MACAU.US	Moringa Acquisition Corp	20210401	9.85	10.02	9.85	10.02	8200	10.02	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210401	6.28	6.53	6.2	6.48	21800	6.48	up	up	correct
MACU.US	Mallard Acquisition Corp	20210401	9.925	9.925	9.87	9.9	600	9.9	down	down	correct
MACUU.US	Mallard Acquisition Corp	20210401	10.07	10.07	10.07	10.07	0	10.07
MACUW.US	Mallard Acquisition Corp	20210401	0.49	0.49	0.42	0.49	11694	0.49
MANH.US	Manhattan Associates Inc	20210401	119.02	122.5	119.02	120.9	306523	120.9	up	up	correct
MANT.US	ManTech International Corporation	20210401	86.685	87.67	86.14	86.71	96774	85.4315	up	up	correct
MAPS.US	WM Technology Inc	20210401	18.64	20.361	18.51	20.21	322500	20.21	up	up	correct
MAPSW.US	WM Technology Inc	20210401	6.97	7.99	6.97	7.99	77133	7.99	up	up	correct
MAR.US	Marriott International Inc	20210401	148.27	149.33	146.57	148.27	2082479	148.27
MARA.US	Marathon Digital Holdings Inc	20210401	48.88	51.76	47.31	48.85	20813200	48.85	down	down	correct
MARK.US	Remark Holdings Inc	20210401	2.17	2.4	2.1	2.39	2497600	2.39	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20210401	5.14	5.39	5.11	5.25	15932	5.0236	up	up	correct
MASI.US	Masimo Corporation	20210401	231.25	235.14	230.15	233.67	308288	233.67	up	up	correct
MASS.US	908 Devices Inc	20210401	50.61	52.79	50	52.11	247500	52.11	up	up	correct
MAT.US	Mattel Inc	20210401	20.09	20.39	19.45	20.22	1636888	20.22	up	up	correct
MATW.US	Matthews International Corporation	20210401	39.73	41.15	39.47	41.14	113278	40.6719	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210401	33.13	33.13	31.269	31.96	440900	31.96	down	down	correct
MAYS.US	J.W. Mays Inc	20210401	27	27	27	27	100	27
MBCN.US	Middlefield Banc Corp	20210401	20.8	21.22	20.8	21.08	6728	20.6303	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20210401	2.07	2.09	1.92	1.95	396400	1.95	down	up	incorrect
MBIN.US	Merchants Bancorp	20210401	41.96	42.3	41.33	41.33	53420	41.0579	down	down	correct
MBINN.US	Merchants Bancorp	20210401	25.56	25.65	25.5	25.62	120500	24.5311	up	up	correct
MBINO.US	Merchants Bancorp	20210401	26.34	26.39	26.02	26.02	11000	24.9338	down	down	correct
MBINP.US	Merchants Bancorp	20210401	27.23	27.4	27.19	27.255	1600	25.9845	up	up	correct
MBIO.US	Mustang Bio Inc	20210401	3.33	3.41	3.28	3.35	1670900	3.35	up	down	incorrect
MBNKP.US	Medallion Bank	20210401	24.9	25.25	24.9	25.07	1900	23.6954	up	up	correct
MBOT.US	Microbot Medical Inc	20210401	8.59	8.66	8.3	8.36	73900	8.36	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210401	4.03	4.1	3.94	4.06	1247317	4.06	up	down	incorrect
MBTCU.US	Nocturne Acquisition Corporation	20210401	10.06	10.06	10.033	10.05	121800	10.05	down	down	correct
MBUU.US	Malibu Boats Inc	20210401	80.5	82.31	80.15	81.42	91291	81.42	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210401	32.22	32.81	31.8	32.65	34888	31.7598	up	up	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210401	9.97	9.97	9.87	9.9	21300	9.9	down	down	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20210401	0.37	0.449	0.37	0.41	158893	0.41	up	up	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210401	10.13	10.3	10.13	10.28	4000	10.28	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210401	9.92	10.03	9.85	10.03	34187	9.7625	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210401	15.29	15.56	15.29	15.47	12700	15.3734	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210401	11.22	11.22	11.22	11.22	0	10.7252
MCFE.US	McAfee Corp	20210401	23	23.75	22.86	23.55	731400	19.9712	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210401	26.68	27.49	26.68	27.49	97900	27.49	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210401	157.5	160.38	156.8	160.17	4140634	79.3942	up	up	correct
MCHX.US	Marchex Inc	20210401	2.83	2.96	2.83	2.9	100500	2.9	up	up	correct
MCMJ.US	Merida Merger Corp. I	20210401	9.88	9.96	9.88	9.95	55000	9.95	up	up	correct
MCMJW.US	Merida Merger Corp. I	20210401	1.2999	1.3	1.11	1.2	50290	1.2	down	down	correct
MCRB.US	Seres Therapeutics Inc	20210401	21.01	22.67	20.38	20.45	1108655	20.45	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210401	60.97	63.2	60.97	62.57	69230	62.57	up	up	correct
MDB.US	MongoDB Inc	20210401	271.29	291.07	271.25	290.33	1797300	290.33	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210401	117.13	120.13	115.91	118.58	503700	118.58	up	up	correct
MDGS.US	Medigus Ltd	20210401	2.26	2.29	2.14	2.17	718200	2.17	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210401	0.72	0.88	0.71	0.85	1790	0.85	up	up	correct
MDIA.US	MediaCo Holding Inc	20210401	3.48	3.66	3.28	3.62	47800	3.62	up	up	correct
MDJH.US	MDJM Ltd	20210401	4.242	4.425	4.153	4.37	6800	4.37	up	up	correct
MDLZ.US	Mondelez International Inc	20210401	58.57	58.68	57.95	58.44	7649894	57.4971	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210401	4.1	4.25	4.05	4.24	85400	4.24	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20210401	2.03	2.2	2.03	2.11	233423	2.043	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210401	20.98	20.98	20.98	20.98	400	19.7004
MDRX.US	Allscripts Healthcare Solutions Inc	20210401	15.09	15.45	15.09	15.345	1661515	15.345	up	up	correct
MDVL.US	Medavail Holdings Inc	20210401	14.15	14.21	13.5	14.15	23600	14.15
MDWD.US	MediWound Ltd	20210401	5.43	5.515	5.2	5.25	216881	5.25	down	up	incorrect
MDWT.US	Midwest Holding Inc	20210401	50.46	50.95	50.05	50.6	5200	50.6	up	up	correct
MDXG.US	MiMedx Group Inc	20210401	10.38	11.1	10.25	10.92	562344	10.92	up	down	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20210401	10.17	10.23	10.16	10.2	875751	10.2	up	up	correct
MEDP.US	Medpace Holdings Inc	20210401	164.78	170.6	162.7	169.66	151700	169.66	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210401	5.21	5.23	5.01	5.13	72400	5.13	down	down	correct
MEIP.US	MEI Pharma Inc	20210401	3.4	3.52	3.38	3.39	442600	3.39	down	down	correct
MELI.US	MercadoLibre Inc	20210401	1518.74	1570.29	1494.57	1510.5	581675	1510.5	down	down	correct
MEOH.US	Methanex Corporation	20210401	37.26	38.01	36.82	37.72	220073	37.4406	up	up	correct
MERC.US	Mercer International Inc	20210401	14.39	14.6773	14.26	14.62	133172	14.3806	up	up	correct
MESA.US	Mesa Air Group Inc	20210401	13.34	13.5	12.92	13.29	688600	13.29	down	down	correct
MESO.US	Mesoblast Limited	20210401	8.32	8.55	8.19	8.31	128900	8.31	down	down	correct
METC.US	Ramaco Resources Inc	20210401	4.31	4.69	4.23	4.4	50500	4.4	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20210401	2.45	2.47	2.34	2.37	1571200	2.37	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210401	0.39	0.52	0.39	0.4072	28976	0.4072	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210401	6.75	7.16	6.75	6.99	306200	6.99	up	up	correct
MFIN.US	Medallion Financial Corp	20210401	7.15	7.19	6.96	7.19	33402	7.19	up	up	correct
MGEE.US	MGE Energy Inc	20210401	71.23	71.44	70.31	71.33	48127	70.2739	up	up	correct
MGI.US	MoneyGram International Inc	20210401	6.66	7.53	6.61	7.43	4125400	7.43	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210401	15.57	15.89	15.53	15.71	56632	15.5308	up	up	correct
MGLN.US	Magellan Health Inc	20210401	93.45	93.95	93.45	93.64	324479	93.64	up	up	correct
MGNI.US	Magnite Inc	20210401	43.69	44.63	42.31	42.8	2042720	42.8	down	up	incorrect
MGNX.US	MacroGenics Inc	20210401	31.95	32.96	31.6	32.25	388300	32.25	up	up	correct
MGPI.US	MGP Ingredients Inc	20210401	59.37	60.22	58.64	59.39	134866	59.0756	up	up	correct
MGRC.US	McGrath RentCorp	20210401	80.97	82.6401	80.865	81.99	53440	80.6355	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210401	11.97	12.94	11.33	12.84	146100	12.84	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210401	14.53	14.79	14.01	14.11	73700	14.11	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20210401	13.75	13.84	13.5	13.84	2539	11.2162	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20210401	3.33	3.42	3.27	3.33	128300	3.33
MICT.US	MICT Inc	20210401	2.1	2.11	2.01	2.07	1980700	2.07	down	down	correct
MIDD.US	The Middleby Corporation	20210401	165.91	167.24	162.45	165.49	420686	165.49	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210401	1.04	1.09	1.03	1.05	129957	1.05	up	up	correct
MILE.US	Metromile Inc	20210401	10.5	11.26	10.41	10.5	955800	10.5
MILEW.US	Metromile Inc	20210401	3.06	3.293	2.85	2.9852	0	2.9852	down	down	correct
MIME.US	Mimecast Limited	20210401	40.61	41.78	40.18	40.85	688700	40.85	up	down	incorrect
MIND.US	MIND Technology Inc	20210401	2.27	2.28	2.1	2.18	164200	2.18	down	down	correct
MINDP.US	MIND Technology Inc	20210401	24.93	24.9399	24.5	24.91	2594	23.2902	down	down	correct
MINM.US	Minim Inc. Common Stock	20210401	3.15	3.25	3.05	3.25	31600	3.25	up	up	correct
MIR.US	WT	20210401	2.2	2.4001	2.2	2.37	98914	2.37	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210401	20.2	20.9	19.58	20.6	201500	20.6	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210401	6	6.134	5.824	6.05	103000	6.05	up	up	correct
MITC.US	MeaTech 3D Ltd	20210401	9.52	9.62	9.04	9.34	56200	9.34	down	down	correct
MITK.US	Mitek Systems Inc	20210401	14.86	15.32	14.83	15.25	456500	15.25	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210401	1.59	1.65	1.55	1.55	55300	1.55	down	down	correct
MKD.US	Molecular Data Inc	20210401	1.13	1.179	1.07	1.08	3407900	1.08	down	down	correct
MKSI.US	MKS Instruments Inc	20210401	189.34	196.25	189	195.84	452415	195.3104	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210401	9.92	9.99	9.9	9.9	250671	9.9	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20210401	504.06	526.6	502.77	520.28	245302	517.9469	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210401	11.8	12.06	11.53	11.89	36500	11.89	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20210401	245.33	251.03	245.33	248.55	13016	248.1167	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210401	9.89	9.95	9.86	9.88	229100	9.88	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210401	10.21	10.25	10.19	10.21	77000	10.21
MLACW.US	Malacca Straits Acquisition Company Limited	20210401	0.7299	0.7899	0.67	0.7599	0	0.7599	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210401	20	20.48	19.98	20.28	1244803	20.28	up	up	correct
MLHR.US	Herman Miller Inc	20210401	41.23	41.915	41.14	41.83	270435	41.4852	up	up	correct
MLKN.US	MillerKnoll Inc	20210401	41.23	41.915	41.14	41.83	270435	41.2998	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20210401	18.81	18.81	18.6	18.6	3200	18.6	down	down	correct
MMAT.US	Meta Materials Inc	20210401	3.84	3.92	3.54	3.74	3873500	3.74	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20210401	2.47	2.55	2.36	2.4	133055	2.3868	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210401	3.06	3.06	2.95	3	33600	3	down	down	correct
MMSI.US	Merit Medical Systems Inc	20210401	59.94	60.31	58.85	59.78	275692	59.78	down	down	correct
MMYT.US	MakeMyTrip Limited	20210401	32.08	33.045	31.76	32.08	287869	32.08
MNDO.US	MIND C.T.I. Ltd	20210401	2.69	2.74	2.63	2.69	51339	2.69
MNDT.US	Mandiant Inc.	20210401	19.78	20.288	19.78	19.94	2675931	19.94	up	down	incorrect
MNKD.US	MannKind Corporation	20210401	3.95	4.33	3.93	4.16	9504300	4.16	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210401	2.845	3.09	2.69	2.86	2757045	2.86	up	up	correct
MNOV.US	MediciNova Inc	20210401	5.1	5.28	5.02	5.14	291600	5.14	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20210401	6.26	6.42	6.15	6.22	51300	6.22	down	down	correct
MNRO.US	Monro Inc	20210401	65.81	65.93	64.725	64.87	157364	64.0197	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20210401	20.66	21.1	20.66	21	22300	21	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210401	26.27	26.27	26.27	26.27	1600	24.9399
MNST.US	Monster Beverage Corporation	20210401	91.7	92.17	91.09	91.36	1811486	91.36	down	down	correct
MNTK.US	Montauk Renewables Inc	20210401	12.32	12.32	11.58	12.12	195700	12.12	down	down	correct
MNTS.US	Momentus Inc	20210401	13.5	13.8	12.73	13.13	817846	13.13	down	up	incorrect
MNTSW.US	Momentus Inc	20210401	4.34	4.685	3.91	4.05	56563	4.05	down	down	correct
MNTV.US	Momentive Global Inc	20210401	18.45	18.93	18.4	18.83	529700	18.83	up	down	incorrect
MNTX.US	Manitex International Inc	20210401	8.03	8.7	7.74	8.35	58400	8.35	up	up	correct
MODV.US	ModivCare Inc	20210401	148.36	152.36	147.42	149.58	76900	149.58	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210401	30.74	31.02	30.28	31.02	29419	30.3465	up	up	correct
MOGO.US	Mogo Inc	20210401	8.7	10.097	8.56	9.85	5222600	9.85	up	up	correct
MOHO.US	ECMOHO Limited	20210401	2.12	2.15	2.079	2.115	13100	2.115	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210401	22.6	23.65	22.6	23.25	40949	23.25	up	up	correct
MOMO.US	Momo Inc	20210401	14.95	15.36	14.82	15.2	2823479	14.5843	up	up	correct
MON.US	Monument Circle Acquisition Corp	20210401	9.7	9.85	9.7	9.75	2800	9.75	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210401	9.99	10.1	9.92	9.96	24600	9.96	down	down	correct
MONCW.US	Monument Circle Acquisition Corporation	20210401	0.48	0.5	0.48	0.5	51900	0.5	up	up	correct
MOR.US	MorphoSys AG	20210401	22.02	22.27	21.98	22.15	32100	22.15	up	up	correct
MORF.US	Morphic Holding Inc	20210401	62.95	66.8	62.5	64.98	141200	64.98	up	up	correct
MORN.US	Morningstar Inc	20210401	225.82	233.54	224.56	233.02	108557	232.1536	up	up	correct
MOSY.US	MoSys Inc	20210401	3.9	3.95	3.8101	3.89	206819	3.89	down	up	incorrect
MOTN.US	Motion Acquisition Corp	20210401	9.87	10.028	9.87	9.885	32000	9.885	up	up	correct
MOTNU.US	Motion Acquisition Corp	20210401	10.11	10.15	10.11	10.15	5800	10.15	up	down	incorrect
MOTNW.US	Motion Acquisition Corp	20210401	1.05	1.06	1.05	1.05	3433	1.05
MOTS.US	Motus GI Holdings Inc	20210401	1.21	1.263	1.19	1.2	665300	1.2	down	up	incorrect
MOVE.US	Movano Inc	20210401	5.48	5.7	5.4	5.52	57049	5.52	up	up	correct
MOXC.US	Moxian Inc	20210401	4.5	5.87	4.45	5.39	4703700	5.39	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210401	22.5	22.9	22.19	22.58	39000	22.58	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20210401	27.2	27.27	26.15	26.7	11765	26.1378	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210401	358.79	368.04	357.63	367.52	507567	366.0408	up	up	correct
MRAM.US	Everspin Technologies Inc	20210401	6.1	6.39	6.03	6.33	127500	6.33	up	up	correct
MRBK.US	Meridian Corporation	20210401	25.72	26.03	25.23	25.83	23595	25.4253	up	up	correct
MRCC.US	Monroe Capital Corporation	20210401	10.07	10.31	10.03	10.27	170224	9.6017	up	up	correct
MRCY.US	Mercury Systems Inc	20210401	71.72	72.63	70.8	72.42	475137	72.42	up	up	correct
MREO.US	Mereo BioPharma Group plc	20210401	3.45	3.59	3.31	3.38	1239700	3.38	down	down	correct
MRIN.US	Marin Software Incorporated	20210401	1.78	1.87	1.76	1.83	189100	1.83	up	up	correct
MRKR.US	Marker Therapeutics Inc	20210401	2.25	2.32	2.18	2.19	1596900	2.19	down	down	correct
MRLN.US	Marlin Business Services Corp	20210401	13.69	14.38	13.69	14.27	44016	14.0086	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210401	11.45	11.5	11.45	11.451	3500	11.451	up	down	incorrect
MRNA.US	Moderna Inc	20210401	132.2	136.6372	130.34	132.55	7269665	132.55	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210401	15.5	15.9	15.2928	15.5	117159	15.5
MRSN.US	Mersana Therapeutics Inc	20210401	16.59	17.48	16.37	17.47	653300	17.47	up	down	incorrect
MRTN.US	Marten Transport Ltd	20210401	16.87	17.26	16.83	17.21	237969	16.5827	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20210401	174.79	181.49	172.73	179.73	594300	179.73	up	up	correct
MRUS.US	Merus N.V	20210401	21.07	21.92	20.46	21.59	167800	21.59	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210401	36	36.48	34.04	34.17	563400	34.17	down	down	correct
MRVL.US	Marvell Technology Inc	20210401	49.7	50	48.782	49.66	11084680	49.5017	down	down	correct
MSBI.US	Midland States Bancorp Inc	20210401	27.68	27.91	27.205	27.4	104735	26.5346	down	up	incorrect
MSDAU.US	MSD Acquisition Corp	20210401	10.1	10.225	10.05	10.18	758100	10.18	up	up	correct
MSEX.US	Middlesex Water Company	20210401	78.405	79.96	78.37	79.14	44489	78.437	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210401	11.76	11.76	11.76	11.76	0	11.2413
MSFIX.US	The Multi	20210401	12.01	12.01	12.01	12.01	0	11.4798
MSFT.US	Microsoft Corporation	20210401	238.47	242.84	238.0501	242.35	30337980	240.889	up	up	correct
MSFYX.US	The Multi	20210401	11.4	11.4	11.4	11.4	0	10.8973
MSGM.US	Motorsport Games Inc	20210401	23.555	23.555	22.71	23.22	11500	23.22	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210401	688.46	725.83	687.4575	703.56	402392	703.56	up	up	correct
MSVB.US	Mid	20210401	15.2	15.2	15.2	15.2	15	15.1003
MTAC.US	MedTech Acquisition Corporation	20210401	9.75	9.88	9.7	9.77	54600	9.77	up	down	incorrect
MTACU.US	MedTech Acquisition Corporation	20210401	10.14	10.14	10	10.1	45800	10.1	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20210401	1.19	1.25	1	1.08	25200	1.08	down	up	incorrect
MTBC.US	CareCloud Inc	20210401	8.42	8.54	8.3	8.46	150100	8.46	up	up	correct
MTBCP.US	CareCloud Inc	20210401	28.45	28.45	27.67	28.0499	26895	26.1283	down	down	correct
MTC.US	Mmtec Inc	20210401	2.6	2.6	2.48	2.51	123700	2.51	down	down	correct
MTCH.US	Match Group Inc	20210401	139.54	144.8	139.5	142.66	2330251	142.66	up	up	correct
MTCR.US	Metacrine Inc	20210401	6.2	6.29	5.61	5.73	117700	5.73	down	up	incorrect
MTEM.US	Molecular Templates Inc	20210401	12.79	12.79	12.34	12.44	225900	12.44	down	down	correct
MTEX.US	Mannatech Incorporated	20210401	20.38	20.38	19.4301	19.606	3464	18.5164	down	down	correct
MTLS.US	Materialise NV	20210401	37.78	40.67	35.91	35.92	610603	35.92	down	down	correct
MTP.US	Midatech Pharma plc	20210401	2.15	2.28	2.131	2.25	139500	2.25	up	up	correct
MTRX.US	Matrix Service Company	20210401	13.21	14.09	12.96	13.7	170262	13.7	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210401	58.6	61.35	57.91	58.56	688196	58.56	down	up	incorrect
MTTR.US	Matterport Inc	20210401	14.23	14.4	13.709	14.1	707900	14.1	down	up	incorrect
MTTRW.US	Matterport Inc	20210401	4.2	4.49	4.07	4.31	68270	4.31	up	up	correct
MU.US	Micron Technology Inc	20210401	93	94.38	91.25	92.41	39700637	92.1827	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210401	9.84	9.94	9.83	9.85	63800	9.85	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210401	10.09	10.21	10.09	10.19	19900	10.19	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210401	0.532	0.69	0.53	0.69	33600	0.69	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210401	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210401	11.42	11.84	11.06	11.53	213000	11.53	up	up	correct
MVBF.US	MVB Financial Corp	20210401	33.58	34.52	33.01	33.62	25416	33.2845	up	down	incorrect
MVIS.US	MicroVision Inc	20210401	17.16	17.39	15.2	15.54	26087100	15.54	down	down	correct
MVST.US	Microvast Holdings Inc	20210401	12.45	12.89	12.32	12.47	892500	12.47	up	up	correct
MYFW.US	First Western Financial Inc	20210401	24.5	27.41	24.5	26.97	97900	26.97	up	up	correct
MYGN.US	Myriad Genetics Inc	20210401	30.71	31.87	30.04	31.21	959756	31.21	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210401	3.21	3.42	3.11	3.37	167502	6.74	up	up	correct
MYPS.US	Playstudios Inc	20210401	9.95	9.97	9.9	9.93	170600	9.93	down	down	correct
MYPSW.US	MYPSW	20210401	1.51	1.61	1.51	1.6	40900	1.6	up	up	correct
MYRG.US	MYR Group Inc	20210401	72.51	73.74	71.775	73.67	137134	73.67	up	down	incorrect
MYSZ.US	My Size Inc	20210401	1.16	1.19	1.13	1.15	197100	1.15	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20210401	9.951	9.951	9.951	9.951	100	9.951
NAACU.US	North Atlantic Acquisition Corporation	20210401	9.95	9.95	9.94	9.94	50500	9.94	down	down	correct
NAACW.US	North Atlantic Acquisition Corporation	20210401	0.61	0.6101	0.6	0.6101	5342	0.6101	up	up	correct
NAII.US	Natural Alternatives International Inc	20210401	15.4	16.19	15.4	16.18	13400	16.18	up	up	correct
NAKD.US	Naked Brand Group Limited	20210401	0.724	0.73	0.7	0.715	2234995	10.725	down	down	correct
NAOV.US	NanoVibronix Inc	20210401	1.02	1.04	1.01	1.02	347400	1.02
NARI.US	Inari Medical Inc	20210401	110	110.95	106.27	109.21	526100	109.21	down	down	correct
NATH.US	Nathan's Famous Inc	20210401	63.63	65.835	63.6	65.4	24618	64.3925	up	down	incorrect
NATI.US	National Instruments Corporation	20210401	43.64	44.29	43.585	44.09	488455	43.2503	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210401	19.93	19.93	19.14	19.5	40846	19.5	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210401	13.9	14.5	13.62	14.07	148729	14.07	up	up	correct
NAVI.US	Navient Corporation	20210401	14.42	14.5	14.25	14.34	1713171	14.0036	down	down	correct
NBEV.US	NewAge Inc	20210401	2.9	2.98	2.86	2.92	1332800	2.92	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20210401	97.94	99.44	96.2	98.18	693032	98.18	up	up	correct
NBN.US	Northeast Bank	20210401	26.59	27.21	26.26	27.13	57186	27.1047	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20210401	1.69	1.805	1.67	1.75	1159325	1.75	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20210401	7.44	7.67	7.25	7.32	135071	7.32	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20210401	9.94	9.97	9.9	9.9	29700	9.9	down	down	correct
NBTB.US	NBT Bancorp Inc	20210401	39.64	39.73	39.07	39.54	128247	38.6632	down	down	correct
NBTX.US	Nanobiotix S.A	20210401	15.878	15.878	15.51	15.66	4000	15.66	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210401	83.49	85.2	81.99	84.73	26484	84.73	up	up	correct
NCMI.US	National CineMedia Inc	20210401	4.57	4.62	4.445	4.5	486274	4.3016	down	down	correct
NCNA.US	NuCana plc	20210401	5	5.1	4.897	5.04	74800	5.04	up	up	correct
NCNO.US	nCino Inc	20210401	65.8	69.86	65.3	69.38	1494200	69.38	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20210401	29.07	29.07	26.16	26.16	900	26.16	down	down	correct
NCTY.US	The9 Limited	20210401	32.9	35.9	32.16	34	4886900	34	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20210401	10.28	10.29	10.19	10.23	113200	10.23	down	down	correct
NDAQ.US	Nasdaq Inc	20210401	148.17	151.52	147.69	150.85	654806	149.5523	up	up	correct
NDLS.US	Noodles & Company	20210401	10.44	10.77	10.405	10.62	144822	10.62	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210401	2.6	2.745	2.53	2.74	1293700	2.74	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210401	0.7099	0.7099	0.68	0.6923	2040	0.6923	down	down	correct
NDSN.US	Nordson Corporation	20210401	199.54	203.61	198.07	202.38	162404	201.1278	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210401	16.5	16.5	16.5	16.5	601	12.159
NEE.US	PQ	20210401	49.835	49.99	49.7	49.91	80152	48.427	up	up	correct
NEGG.US	Newegg Commerce Inc	20210401	8.85	9.65	8.38	8.6	376600	8.6	down	down	correct
NEO.US	NeoGenomics Inc	20210401	48.84	49.72	47.97	48.53	614373	48.53	down	down	correct
NEOG.US	Neogen Corporation	20210401	89.2	90.33	88.52	89.33	163208	44.665	up	up	correct
NEON.US	Neonode Inc	20210401	9.56	9.74	9.41	9.73	39800	9.73	up	up	correct
NEPH.US	Nephros Inc	20210401	6.96	6.96	6.26	6.61	25000	6.61	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210401	1.32	1.38	1.32	1.36	1511200	1.36	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210401	2.96	3.02	2.911	2.97	150000	2.97	up	up	correct
NESR.US	National Energy Services Reunited Corp	20210401	12.5	12.765	12.31	12.69	218900	12.69	up	up	correct
NESRW.US	NESRW	20210401	2.04	2.36	2	2.36	13114	2.36	up	up	correct
NETE.US	Net Element Inc	20210401	11.42	11.84	11.06	11.53	213000	11.53	up	up	correct
NEWT.US	Newtek Business Services Corp	20210401	26.59	26.89	26.4201	26.89	100645	24.6798	up	up	correct
NEXI.US	NexImmune Inc	20210401	19.56	21.65	18.76	20.84	100700	20.84	up	up	correct
NEXT.US	NextDecade Corporation	20210401	2.64	2.69	2.5	2.63	934800	2.63	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210401	15.79	15.95	15.66	15.95	140920	15.5908	up	up	correct
NFE.US	New Fortress Energy Inc	20210401	46.35	49.71	46.03	49.6	317963	49.1231	up	up	correct
NFLX.US	Netflix Inc	20210401	529.93	540.5	527.03	539.42	3938637	539.42	up	down	incorrect
NGCAU.US	NextGen Acquisition Corp. II	20210401	9.9	9.93	9.88	9.93	600100	9.93	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210401	29.08	30.2	28.5	29.62	178800	29.62	up	down	incorrect
NGMS.US	NeoGames S.A	20210401	36.28	36.67	35.74	36.08	98000	36.08	down	down	correct
NH.US	NantHealth Inc	20210401	3.29	3.385	3.28	3.33	117800	3.33	up	up	correct
NHTC.US	Natural Health Trends Corp	20210401	6.79	7.01	6.76	7.01	29028	6.4878	up	up	correct
NICE.US	NICE Ltd	20210401	218.86	226.99	218.86	225.54	292200	225.54	up	up	correct
NICHX.US	NICHX	20210401	26.83	26.83	26.83	26.83	0	26.4291
NICK.US	Nicholas Financial Inc	20210401	10.45	10.54	10.34	10.45	12600	10.45
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210401	16.91	17.22	16.24	16.36	67000	16.36	down	down	correct
NIU.US	Niu Technologies	20210401	38.37	39.39	37.16	37.3	452800	37.3	down	up	incorrect
NK.US	NantKwest Inc	20210401	41.6	42.02	41.32	41.6	81674	41.6
NKLA.US	Nikola Corporation	20210401	14.23	14.75	13.75	13.91	14084600	13.91	down	down	correct
NKSH.US	National Bankshares Inc	20210401	35.97	36.92	35.84	36.29	25741	34.9056	up	up	correct
NKTR.US	Nektar Therapeutics	20210401	20.21	20.89	19.78	20.4	791400	20.4	up	down	incorrect
NKTX.US	Nkarta Inc	20210401	32.7	34.16	31.82	32.22	162200	32.22	down	down	correct
NLOK.US	NortonLifeLock Inc	20210401	21.42	21.75	21.35	21.42	3118433	21.1156
NLSP.US	NLS Pharmaceutics AG	20210401	4.04	4.25	3.89	4.12	1254012	4.12	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20210401	0.9	0.97	0.77	0.97	2100	0.97	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20210401	12.39	12.99	12.29	12.58	246100	12.58	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210401	12.46	12.77	12.44	12.77	659497	11.94	up	up	correct
NMIH.US	NMI Holdings Inc	20210401	23.66	23.83	22.93	23.2	545529	23.2	down	down	correct
NMMC.US	North Mountain Merger Corp	20210401	9.95	9.99	9.91	9.92	1900	9.92	down	down	correct
NMMCU.US	North Mountain Merger Corp	20210401	10.22	10.22	10.22	10.22	0	10.22
NMMCW.US	North Mountain Merger Corp	20210401	1.1	1.1	1.1	1.1	10	1.1
NMRD.US	Nemaura Medical Inc	20210401	7.69	7.85	7.44	7.5	49600	7.5	down	down	correct
NMRK.US	Newmark Group Inc	20210401	10.04	10.57	10.04	10.56	618800	10.5372	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210401	5.04	7.35	5.04	7.35	68776	7.35	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20210401	1.193	1.25	1.17	1.21	8769600	1.21	up	down	incorrect
NNBR.US	NN Inc	20210401	7.13	7.28	6.81	7.24	228144	7.24	up	up	correct
NNDM.US	Nano Dimension Ltd	20210401	9.052	9.06	8.24	8.33	18666100	8.33	down	down	correct
NNOX.US	Nano	20210401	43.47	43.67	40.6	41.33	875800	41.33	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210401	9.8	9.94	9.78	9.87	125800	9.87	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210401	10.55	10.71	10.55	10.61	66100	10.61	up	down	incorrect
NOACW.US	Natural Order Acquisition Corp	20210401	0.83	0.857	0.753	0.765	90300	0.765	down	down	correct
NODK.US	NI Holdings Inc	20210401	18.84	19.12	18.73	19.12	4200	19.12	up	down	incorrect
NOTV.US	Inotiv Inc	20210401	20.35	20.74	20.1327	20.5	56179	20.5	up	up	correct
NOVN.US	Novan Inc	20210401	1.6	1.63	1.55	1.63	323186	16.3	up	up	correct
NOVT.US	Novanta Inc	20210401	132.28	134.86	132.28	134.86	79816	134.86	up	up	correct
NPA.US	New Providence Acquisition Corp	20210401	11.67	11.8	11.03	11.39	1651533	11.39	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20210401	10	10	9.6	9.68	263850	9.68	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20210401	9.91	10	9.87	9.91	847600	9.91
NRACW.US	Noble Rock Acquisition Corporation	20210401	0.6949	0.6949	0.635	0.635	350	0.635	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210401	4.4	4.68	4.34	4.63	68300	4.63	up	up	correct
NRC.US	National Research Corporation	20210401	46.79	48.19	46.725	47.93	20340	47.4202	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210401	42.19	43.81	41.71	43.67	16646	42.5425	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20210401	31.55	33.34	29.72	31.03	371300	31.03	down	up	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210401	16.88	16.88	16.88	16.88	0	16.0304
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210401	17.07	17.07	17.07	17.07	0	16.3027
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210401	17.06	17.06	17.06	17.06	0	16.1848
NRXP.US	NRx Pharmaceuticals Inc	20210401	38.49	39.99	35.993	37.74	13100	37.74	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210401	9.7	11.4	9.5	9.96	25521	9.96	up	up	correct
NSIT.US	Insight Enterprises Inc	20210401	96.05	97.01	95.06	95.96	187868	95.96	down	down	correct
NSPR.US	InspireMD Inc	20210401	10.35	10.35	9.9	10.05	123033	10.05	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210401	34.81	36.2	34.15	36.07	55900	36.07	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20210401	67.48	72.5	66.46	68.16	464581	68.16	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20210401	6.38	6.42	6.2	6.25	4000	6.25	down	down	correct
NTAP.US	NetApp Inc	20210401	73.73	73.73	72.13	73.65	1679110	72.3235	down	down	correct
NTCT.US	NetScout Systems Inc	20210401	28.24	28.87	28.015	28.8	334439	28.8	up	up	correct
NTES.US	NetEase Inc	20210401	107.22	109.65	106.47	106.6	1488606	105.8251	down	down	correct
NTGR.US	NETGEAR Inc	20210401	41.05	41.9	40.87	41.75	222797	41.75	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210401	15.2	15.37	14.874	14.95	6912	14.7702	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210401	81	85.9	79.68	80.06	1900300	80.06	down	down	correct
NTNX.US	Nutanix Inc	20210401	27.14	27.5	26.85	27.22	1536500	27.22	up	up	correct
NTRA.US	Natera Inc	20210401	102.53	106.18	101.12	102.92	522500	102.92	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210401	22.5	22.5	22.5	22.5	100	22.5
NTRS.US	Northern Trust Corporation	20210401	104.33	105.89	102.43	105.63	638105	103.752	up	up	correct
NTRSO.US	Northern Trust Corporation	20210401	26.93	27.04	26.843	27	25200	26.1364	up	up	correct
NTUS.US	Natus Medical Incorporated	20210401	25.75	26.42	25.42	26	100208	26	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20210401	3.93	4.25	3.93	4.22	33600	4.22	up	down	incorrect
NUAN.US	Nuance Communications Inc	20210401	44.29	45.43	44.07	44.91	1908851	44.91	up	up	correct
NURO.US	NeuroMetrix Inc	20210401	3.41	3.52	3.34	3.4	31200	3.4	down	down	correct
NUVA.US	NuVasive Inc	20210401	65.26	65.44	63.82	64.68	806474	64.68	down	down	correct
NUWE.US	Nuwellis Inc	20210401	5.95	6.02	5.85	5.98	106917	5.98	up	up	correct
NUZE.US	NuZee Inc	20210401	3.47	3.51	3.4	3.5	204800	3.5	up	up	correct
NVAX.US	Novavax Inc	20210401	183.5	189.77	180.7569	185.82	1985172	185.82	up	up	correct
NVCN.US	Neovasc Inc	20210401	1.1	1.15	1.08	1.12	910100	1.12	up	down	incorrect
NVCR.US	NovoCure Limited	20210401	135	136.59	131.52	133.35	450400	133.35	down	down	correct
NVDA.US	NVIDIA Corporation	20210401	542.89	554.8	540.45	552.47	7706865	138.0446	up	up	correct
NVEC.US	NVE Corporation	20210401	70.53	71.7906	70.11	71.48	10891	68.5839	up	up	correct
NVEE.US	NV5 Global Inc	20210401	97.41	97.92	94.74	96.14	84268	96.14	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210401	61.5	62.892	61.117	62.49	9000	62.49	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210401	3.35	3.36	3.2	3.36	35197	3.36	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210401	1.01	1.03	1	1.02	856600	1.02	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20210401	93.18	96.34	91.76	95.59	227752	95.59	up	up	correct
NVNO.US	enVVeno Medical Corp	20210401	6.74	6.88	6.58	6.81	94700	6.81	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20210401	0.34	0.34	0.34	0.34	1600	0.34
NVOS.US	Novo Integrated Sciences Inc	20210401	3.55	3.75	3.55	3.65	49971	3.65	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20210401	9.98	10	9.96	10	279300	10	up	up	correct
NVVE.US	Nuvve Holding Corp	20210401	10.77	12.94	10.56	12.86	664600	12.86	up	up	correct
NVVEW.US	Nuvve Holding Corp	20210401	2	2.45	1.7499	2.39	232020	2.39	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20210401	14.41	14.56	14.3	14.53	379058	13.9126	up	up	correct
NWE.US	NorthWestern Corporation	20210401	65.44	65.68	64.295	64.8	233231	62.8438	down	down	correct
NWFL.US	Norwood Financial Corp	20210401	26.62	27.23	26.275	26.6	18092	25.8012	down	down	correct
NWL.US	Newell Brands Inc	20210401	26.64	27.06	26.52	27.06	2026743	26.3256	up	up	correct
NWLI.US	National Western Life Group Inc	20210401	251.85	255.88	245.48	255.88	6182	255.4627	up	up	correct
NWPX.US	Northwest Pipe Company	20210401	33.29	33.83	32.53	33.69	47500	33.69	up	down	incorrect
NWS.US	News Corporation	20210401	23.59	24.01	23.18	24	1084012	23.888	up	up	correct
NWSA.US	News Corporation	20210401	25.51	26.07	25.25	26.06	2708672	25.9409	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20210401	18.23	18.92	18.2098	18.67	225996	18.67	up	up	correct
NXPI.US	NXP Semiconductors N.V	20210401	205.2684	208.31	204.1406	208.08	2662814	206.4297	up	up	correct
NXST.US	Nexstar Media Group Inc	20210401	140.58	146.89	140.33	142.7	502335	140.7733	up	up	correct
NXTC.US	NextCure Inc	20210401	10.03	10.15	9.81	10.08	174100	10.08	up	down	incorrect
NXTD.US	Nxt	20210401	1.43	1.48	1.355	1.38	2695951	13.8	down	down	correct
NXTP.US	Nextplay Technologies Inc	20210401	3.43	3.57	3.309	3.57	605800	3.57	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20210401	4.5	4.57	4.48	4.57	2155016	4.2563	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210401	24.55	24.5608	24.4	24.5	29008	23.1344	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20210401	24.91	24.91	24.85	24.86	26007	23.455	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210401	24.53	24.565	24.4407	24.49	6844	23.5708	down	up	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20210401	2.25	2.49	2.23	2.48	206500	2.48	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210401	20.1	20.25	19.96	19.96	2941	19.96	down	down	correct
OAS.US	Oasis Petroleum Inc	20210401	59.86	61.9	58.67	61.44	138288	58.4769	up	up	correct
OBAS.US	Optibase Ltd	20210401	10.6	10.6	10.6	10.6	200	10.6
OBCI.US	Ocean Bio	20210401	12.11	12.11	11.89	11.9	6884	11.7991	down	down	correct
OBLG.US	Oblong Inc	20210401	5	5.22	4.74	5.19	538300	5.19	up	up	correct
OBNK.US	Origin Bancorp Inc	20210401	42.5	43	42.06	43	45516	42.6122	up	up	correct
OBSV.US	ObsEva SA	20210401	3.33	3.42	3.26	3.35	914900	3.35	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210401	31	31	31	31	100	30.4612
OCAX.US	OCA Acquisition Corp	20210401	9.77	9.83	9.77	9.81	107100	9.81	up	down	incorrect
OCAXU.US	OCA Acquisition Corp	20210401	9.99	10.11	9.97	10.08	90900	10.08	up	up	correct
OCAXW.US	OCA Acquisition Corp	20210401	0.47	0.62	0.47	0.6	201788	0.6	up	up	correct
OCC.US	Optical Cable Corporation	20210401	3.66	3.92	3.63	3.71	5000	3.71	up	up	correct
OCCI.US	OFS Credit Company Inc	20210401	14.79	15.045	14.67	14.94	146017	13.2577	up	down	incorrect
OCCIP.US	OFS Credit Company Inc	20210401	25.17	25.17	25.14	25.14	1045	24.0274	down	down	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210401	19.53	20	19.05	19.21	636200	19.21	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210401	23.81	23.99	23.46	23.79	314835	23.2312	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210401	27.757	27.757	27.49	27.54	2100	26.2837	down	down	correct
OCG.US	Oriental Culture Holding LTD	20210401	8	8.44	7.56	7.89	1361500	7.89	down	down	correct
OCGN.US	Ocugen Inc	20210401	6.9	6.96	6.63	6.7	11062000	6.7	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20210401	6.19	6.28	6.19	6.25	1097190	5.8852	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210401	16.73	17.79	16.48	17.41	938152	17.41	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210401	5.88	6.44	5.855	6.38	155162	6.38	up	down	incorrect
OCX.US	OncoCyte Corporation	20210401	5.26	5.59	5.14	5.24	1048100	5.24	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210401	240.27	243.81	240.27	243.69	529441	243.2061	up	up	correct
ODP.US	The ODP Corporation	20210401	43.33	44.2	42.35	43	773393	43	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210401	3.45	3.55	3.36	3.41	1292600	3.41	down	up	incorrect
OEG.US	Orbital Energy Group Inc	20210401	6.16	6.22	5.75	5.96	2873500	5.96	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210401	9.76	9.76	9.76	9.76	2000	9.76
OEPWU.US	One Equity Partners Open Water I Corp	20210401	9.95	10	9.95	10	2000	10	up	up	correct
OEPWW.US	One Equity Partners Open Water I Corp	20210401	0.65	0.65	0.65	0.65	0	0.65
OESX.US	Orion Energy Systems Inc	20210401	7.03	7.24	6.96	7.17	222700	7.17	up	up	correct
OFED.US	Oconee Federal Financial Corp	20210401	25.33	26.99	25.33	26.9	15965	26.549	up	up	correct
OFIX.US	Orthofix Medical Inc	20210401	43.4	43.68	42.53	42.93	60900	42.93	down	down	correct
OFLX.US	Omega Flex Inc	20210401	156.08	162.77	156.08	156.61	6161	155.5798	up	up	correct
OFS.US	OFS Capital Corporation	20210401	8.9	9.05	8.7974	8.88	43681	8.2996	down	down	correct
OFSSG.US	OFS Capital Corporation	20210401	25.6	25.6	25.6	25.6	400	24.4431
OFSSI.US	OFSSI	20210401	25.6	25.6	25.6	25.6	400	24.4954
OGI.US	OrganiGram Holdings Inc	20210401	3.55	3.58	3.39	3.44	7367400	3.44	down	down	correct
OHPAU.US	Orion Acquisition Corp	20210401	9.99	10	9.9	9.98	49100	9.98	down	down	correct
OIIM.US	O2Micro International Limited	20210401	8	8.38	7.98	8.25	172600	8.25	up	down	incorrect
OKTA.US	Okta Inc	20210401	225.99	232.75	225.665	229.7	1807700	229.7	up	down	incorrect
OLB.US	The OLB Group Inc	20210401	5.62	5.89	5.5901	5.8	73610	5.8	up	up	correct
OLED.US	Universal Display Corporation	20210401	240.53	245.12	236.31	238.14	409043	237.3784	down	down	correct
OLK.US	Olink Holding AB (publ)	20210401	34.8	38.5	34.215	37.2	652300	37.2	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210401	87.3	88.67	86.02	88.2	1554900	88.2	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210401	33.86	36.175	33.147	34.39	293500	34.39	up	up	correct
OM.US	Outset Medical Inc	20210401	54.86	56.42	54.23	56.04	332200	56.04	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210401	50.96	52.65	50.075	52.16	103978	50.1839	up	up	correct
OMCL.US	Omnicell Inc	20210401	130.65	135.475	130.46	134.72	320836	134.72	up	up	correct
OMEG.US	Omega Alpha SPAC	20210401	9.999	10	9.82	9.82	8900	9.82	down	down	correct
OMER.US	Omeros Corporation	20210401	17.86	18.5	17.6	18.19	1421162	18.19	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210401	6.75	7.08	6.75	6.86	28300	6.86	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210401	22.3662	22.5874	21.06	21.99	162972	20.4753	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20210401	10.15	10.2	8.35	9.94	7000	9.94	down	down	correct
ON.US	ON Semiconductor Corporation	20210401	42.25	42.94	41.72	42.89	6700197	42.89	up	up	correct
ONB.US	Old National Bancorp	20210401	19.27	19.42	19.06	19.42	845923	18.966	up	up	correct
ONCR.US	Oncorus Inc	20210401	13.98	14.05	13.24	14.05	196100	14.05	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20210401	4.83	5.15	4.83	5.08	123500	5.08	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20210401	8.45	8.68	8.24	8.36	808300	8.36	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210401	3.91	3.93	3.74	3.82	682700	3.82	down	down	correct
ONDS.US	Ondas Holdings Inc	20210401	9.84	10	9.35	9.44	391900	9.44	down	down	correct
ONEM.US	1Life Healthcare Inc	20210401	40.25	42.2	40.05	41.23	924100	41.23	up	up	correct
ONEW.US	OneWater Marine Inc	20210401	40	41.9	38	41.8	65900	40.04	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20210401	1.04	1.05	0.9325	0.9489	899958	14.2335	down	down	correct
ONVO.US	Organovo Holdings Inc	20210401	10.03	10.15	9.64	9.69	99800	9.69	down	down	correct
OPBK.US	OP Bancorp	20210401	10.49	10.88	10.085	10.64	80134	10.3929	up	down	incorrect
OPCH.US	Option Care Health Inc	20210401	17.74	18.29	17.58	18.26	1269600	18.26	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20210401	22.02	22.792	21.425	21.75	6652600	21.75	down	down	correct
OPGN.US	OpGen Inc	20210401	2.5	2.55	2.44	2.55	1437800	2.55	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20210401	3.81	4.13	3.77	3.93	91200	3.93	up	up	correct
OPI.US	Office Properties Income Trust	20210401	27.52	27.78	27.2436	27.78	233004	26.726	up	up	correct
OPINL.US	Office Properties Income Trust	20210401	26.87	26.93	26.59	26.7	36900	25.5447	down	down	correct
OPK.US	OPKO Health Inc	20210401	4.36	4.45	4.33	4.38	3995100	4.38	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210401	10.78	10.89	10.35	10.89	11600	10.89	up	up	correct
OPOF.US	Old Point Financial Corporation	20210401	23.56	23.6345	23.551	23.6345	951	23.2439	up	up	correct
OPRA.US	Opera Limited	20210401	10.2	10.77	10.2	10.69	120400	10.69	up	up	correct
OPRT.US	Oportun Financial Corporation	20210401	20.96	21.25	20.31	20.97	40300	20.97	up	up	correct
OPRX.US	OptimizeRx Corporation	20210401	49.46	53.18	49.46	53.07	251109	53.07	up	up	correct
OPT.US	Opthea Limited	20210401	9.525	9.605	9.525	9.605	1166	9.605	up	up	correct
OPTN.US	OptiNose Inc	20210401	3.67	3.71	3.5	3.68	185900	3.68	up	up	correct
ORGN.US	Origin Materials Inc	20210401	10.1	10.36	10.1	10.32	1178417	10.32	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20210401	18.24	19.91	18.1	19.83	3202500	19.83	up	up	correct
ORGS.US	Orgenesis Inc	20210401	5.79	6.04	5.71	5.78	58100	5.78	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20210401	24.72	25.46	22.91	23.22	183100	23.22	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210401	509.606	510	504.12	507.82	362150	507.82	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210401	10.16	10.38	10.05	10.2	231030	10.2	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20210401	22.7	23.47	22.493	23.41	37468	22.8621	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210401	7.31	7.47	7.08	7.1	392500	7.1	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20210401	3.45	3.45	3.45	3.45	23	17.25
OSBC.US	Old Second Bancorp Inc	20210401	12.97	13.4999	12.82	13.16	115988	13.006	up	up	correct
OSIS.US	OSI Systems Inc	20210401	96.71	97.28	96.14	96.91	66200	96.91	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210401	3.34	3.55	3.3	3.4	419500	3.4	up	up	correct
OSPN.US	OneSpan Inc	20210401	24.78	25.61	24.78	25.61	123013	25.61	up	up	correct
OSS.US	One Stop Systems Inc	20210401	6.62	6.94	6.438	6.75	268400	6.75	up	up	correct
OSTK.US	Overstock.com Inc	20210401	68.39	70.19	66.89	68.7	1249519	68.7	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210401	9.6	9.68	9.6	9.68	391900	9.68	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210401	9.83	9.9	9.83	9.9	15100	9.9	up	down	incorrect
OSTRW.US	Oyster Enterprises Acquisition Corp	20210401	0.5	0.52	0.46	0.47	108200	0.47	down	down	correct
OSUR.US	OraSure Technologies Inc	20210401	11.78	11.98	11.62	11.68	804007	11.68	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210401	10.67	11.55	10.67	11.28	423300	11.28	up	up	correct
OTEL.US	Otelco Inc	20210401	0.74	0.74	0.732	0.736	20875	0.736	down	down	correct
OTEX.US	Open Text Corporation	20210401	47.94	48.4	47.92	48.3	267839	47.6759	up	up	correct
OTIC.US	Otonomy Inc	20210401	2.6	2.8	2.6	2.67	381200	2.67	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20210401	2.24	2.25	2.16	2.21	760500	2.21	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210401	1.03	1.05	1.03	1.05	4203	1.05	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210401	10.13	10.37	10.1	10.32	193800	10.32	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210401	1.7	1.79	1.59	1.79	138475	1.79	up	up	correct
OTRA.US	OTR Acquisition Corp	20210401	10.19	10.19	9.96	9.96	1000	9.96	down	down	correct
OTRAU.US	OTR Acquisition Corp	20210401	10.414	10.414	10.414	10.414	100	10.414
OTRAW.US	OTR Acquisition Corp	20210401	0.5601	0.6498	0.5601	0.6498	0	0.6498	up	up	correct
OTRK.US	Ontrak Inc	20210401	33.27	33.99	32	32.35	543564	32.35	down	down	correct
OTRKP.US	Ontrak Inc	20210401	24.29	24.3	23.55	23.85	32800	21.8683	down	down	correct
OTTR.US	Otter Tail Corporation	20210401	46.04	46.52	45.74	46.51	80085	45.5232	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210401	24.68	25.1	24.577	25	7235	24.376	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210401	4.03	4.14	3.97	4.07	981400	4.07	up	up	correct
OVLY.US	Oak Valley Bancorp	20210401	17.28	17.4125	16.81	17.2	7831	17.0576	down	down	correct
OWSCX.US	OWSCX	20210401	20.77	20.77	20.77	20.77	0	20.4794
OXBR.US	Oxbridge Re Holdings Limited	20210401	2.55	2.77	2.53	2.64	336741	2.64	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210401	0.1925	0.2188	0.1925	0.2149	24165	0.2149	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20210401	6.31	6.335	6.22	6.29	917212	5.7867	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210401	25.18	25.24	25.135	25.22	28300	24.2849	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210401	25.31	25.31	25.16	25.16	1934	23.9314	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210401	24.45	24.45	24.31	24.44	17600	23.3283	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210401	4.67	4.6899	4.556	4.59	184279	4.2857	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20210401	25.22	25.22	25.18	25.18	600	24.0491	down	down	correct
OYST.US	Oyster Point Pharma Inc	20210401	18.31	18.77	17.6	18.56	117900	18.56	up	down	incorrect
OZK.US	Bank OZK	20210401	40.85	41.11	39.92	40.61	1110364	39.7725	down	up	incorrect
OZON.US	Ozon Holdings PLC	20210401	57.62	58.97	56.821	58	740200	58	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210401	9.1	9.24	8.845	9.19	4403069	8.7035	up	up	correct
PAAS.US	Pan American Silver Corp	20210401	30.5	31.4799	30.45	31.36	1738177	31.0514	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20210401	34.47	36.3	33.77	33.82	3436872	33.82	down	down	correct
PACW.US	PacWest Bancorp	20210401	38.19	39.43	37.95	39.39	1091657	38.7361	up	up	correct
PACX.US	Pioneer Merger Corp	20210401	9.75	9.78	9.71	9.74	32800	9.74	down	down	correct
PACXU.US	Pioneer Merger Corp	20210401	10.03	10.09	9.98	10	43300	10	down	down	correct
PACXW.US	Pioneer Merger Corp	20210401	0.9	0.94	0.821	0.94	0	0.94	up	up	correct
PAE.US	PAE Incorporated	20210401	8.99	9.02	8.75	8.84	414400	8.84	down	up	incorrect
PAEWW.US	PAE Incorporated	20210401	2.48	2.48	2.48	2.48	600	2.48
PAGP.US	Plains GP Holdings L.P	20210401	9.35	9.52	9.055	9.49	2374583	9.0128	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20210401	24.58	25.07	24.16	25	62435	24.6339	up	up	correct
PAIC.US	Petra Acquisition Inc	20210401	9.97	10.005	9.96	10.005	1700	10.005	up	up	correct
PAICU.US	Petra Acquisition Inc	20210401	10.32	10.32	10.32	10.32	0	10.32
PAICW.US	Petra Acquisition Inc	20210401	0.5251	0.54	0.525	0.54	19194	0.54	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20210401	3.3	3.62	3.14	3.49	2100	3.49	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210401	10.54	10.63	10.14	10.2	478283	10.2	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210401	3.16	3.2	3.1	3.17	37137	3.0937	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210401	327	332.765	325.85	328.05	995632	328.05	up	up	correct
PAQC.US	Provident Acquisition Corp	20210401	9.8	9.93	9.75	9.76	46000	9.76	down	down	correct
PAQCU.US	Provident Acquisition Corp	20210401	10.13	10.39	10.13	10.2	21600	10.2	up	up	correct
PAQCW.US	Provident Acquisition Corp	20210401	0.89	0.89	0.82	0.82	0	0.82	down	down	correct
PASG.US	Passage Bio Inc	20210401	17.81	18.08	16.89	16.97	285100	16.97	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20210401	11	11.11	11	11.02	1688	8.2088	up	up	correct
PATK.US	Patrick Industries Inc	20210401	85.75	90.07	85.37	88.55	165181	87.9699	up	up	correct
PAVM.US	PAVmed Inc	20210401	4.54	5.19	4.48	4.97	6054600	4.97	up	up	correct
PAVMW.US	PAVmed Inc	20210401	1.7	1.8	1.64	1.7	7700	1.7
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210401	2.94	3.5	2.92	3.3	52513	3.3	up	up	correct
PAX.US	Patria Investments Limited	20210401	17.51	17.93	16.81	17.16	215900	16.4375	down	down	correct
PAYA.US	Paya Holdings Inc	20210401	11.02	11.48	11	11.45	906900	11.45	up	up	correct
PAYS.US	PaySign Inc	20210401	4.39	4.59	4.36	4.59	311500	4.59	up	up	correct
PAYX.US	Paychex Inc	20210401	97.44	99.0318	97.44	98.76	2235047	97.0193	up	up	correct
PBCT.US	People's United Financial Inc	20210401	17.94	18.1	17.6625	18.1	5850084	17.5321	up	down	incorrect
PBCTP.US	People's United Financial Inc	20210401	27.7	27.96	27.5481	27.61	15837	26.6006	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20210401	11.75	12.5	11.73	12.49	14600	12.49	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210401	14.5	14.5	14.5	14.5	2858	14.3094
PBIP.US	Prudential Bancorp Inc	20210401	14.93	14.93	14.76	14.91	9798	14.6931	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20210401	3.9	4.1	3.886	4.05	14400	4.05	up	up	correct
PBPB.US	Potbelly Corporation	20210401	5.91	6.43	5.86	6.33	432130	6.33	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210401	3.02	3.11	2.83	2.96	240900	2.96	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210401	9.89	10.39	9.71	9.96	367000	9.96	up	up	correct
PCAR.US	PACCAR Inc	20210401	92.83	93.6	91.35	92.03	1622171	89.4419	down	down	correct
PCB.US	PCB Bancorp	20210401	14.95	15.28	14.8	15.13	36883	14.8636	up	up	correct
PCH.US	PotlatchDeltic Corporation	20210401	53.46	54.74	52.97	54.54	635763	49.7241	up	up	correct
PCOM.US	Points International Ltd	20210401	15.09	15.42	14.89	15.26	9100	15.26	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210401	70.79	71.1998	68.96	69.99	305830	69.99	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20210401	10.975	11.05	10.95	10.95	14839	10.95	down	down	correct
PCSB.US	PCSB Financial Corporation	20210401	16.75	17.33	16.67	17.19	44526	17.0222	up	up	correct
PCT.US	PureCycle Technologies Inc	20210401	26.38	27.28	23.78	25.23	1482316	25.23	down	down	correct
PCTI.US	PCTEL Inc	20210401	7.05	7.1	6.96	6.99	62050	6.8152	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20210401	31.62	34	30.61	33.5	900	33.5	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20210401	13.5	15	12.2153	13.19	125037	13.19	down	down	correct
PCTY.US	Paylocity Holding Corporation	20210401	183.22	187.16	180.925	184.03	299650	184.03	up	down	incorrect
PCVX.US	Vaxcyte Inc	20210401	19.81	21.2	19.81	20.93	366400	20.93	up	up	correct
PCYG.US	Park City Group Inc	20210401	6.17	6.2312	5.96	6.02	25704	6.02	down	down	correct
PCYO.US	Pure Cycle Corporation	20210401	13.5	13.625	13.34	13.46	84872	13.46	down	down	correct
PDCE.US	PDC Energy Inc	20210401	34.8	36.26	34.5589	35.97	657563	35.3134	up	up	correct
PDCO.US	Patterson Companies Inc	20210401	31.9	32.41	31.24	32.06	417191	31.2786	up	up	correct
PDD.US	Pinduoduo Inc	20210401	141.01	147.45	140.7	143.93	11315600	143.93	up	up	correct
PDEX.US	Pro	20210401	27	27.36	26.55	27.09	20800	27.09	up	up	correct
PDFS.US	PDF Solutions Inc	20210401	18.07	18.56	18.02	18.53	113612	18.53	up	up	correct
PDLB.US	PDL Community Bancorp	20210401	11.18	11.27	11.18	11.26	5200	11.26	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20210401	4.58	4.78	4.58	4.71	200100	4.71	up	up	correct
PDSKX.US	PDSKX	20210401	26.41	26.41	26.41	26.41	0	26.0049
PDSRX.US	PDSRX	20210401	26.35	26.35	26.35	26.35	0	25.9832
PDSYX.US	PDSYX	20210401	26.5	26.5	26.5	26.5	0	26.0933
PEBK.US	Peoples Bancorp of North Carolina Inc	20210401	23.48	24.48	23.48	23.76	5074	23.3253	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20210401	33.17	33.25	32.88	33.14	75764	32.0296	down	down	correct
PEGA.US	Pegasystems Inc	20210401	116.42	119.42	116.42	117.99	263731	117.9062	up	up	correct
PENN.US	Penn National Gaming Inc	20210401	106.7757	108.9716	105.3	107.52	3177620	107.52	up	up	correct
PEP.US	PepsiCo Inc	20210401	141.19	142.3	140.11	141.28	4823383	138.3655	up	up	correct
PERI.US	Perion Network Ltd	20210401	18.921	19.22	18.2	18.39	758482	18.39	down	down	correct
PESI.US	Perma	20210401	7.28	7.5	7.18	7.39	56700	7.39	up	up	correct
PETQ.US	PetIQ Inc	20210401	35.59	35.59	34.51	35.38	124500	35.38	down	down	correct
PETS.US	PetMed Express Inc	20210401	35.12	35.38	33.6	34	554043	32.9806	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210401	10.5	10.5	10.5	10.5	300	10.5
PETZ.US	TDH Holdings Inc	20210401	2.59	2.73	2.59	2.73	84300	2.73	up	down	incorrect
PFALX.US	PFALX	20210401	9.42	9.42	9.42	9.42	0	9.2486
PFBC.US	Preferred Bank	20210401	63.7	64.86	63.42	64.82	39558	63.7	up	up	correct
PFC.US	Premier Financial Corp	20210401	33.12	33.69	32.74	33.45	98610	32.5841	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210401	9.94	9.96	9.9	9.96	504200	9.96	up	up	correct
PFFLX.US	PFFLX	20210401	9.42	9.42	9.42	9.42	0	9.2544
PFG.US	Principal Financial Group Inc	20210401	59.73	60.88	59.58	60.86	1172892	59.1948	up	up	correct
PFHD.US	Professional Holding Corp	20210401	18.48	18.75	18.39	18.63	19200	18.63	up	up	correct
PFIE.US	Profire Energy Inc	20210401	1.09	1.14	1.07	1.12	1776500	1.12	up	up	correct
PFIN.US	P&F Industries Inc	20210401	7.79	9.7	6.39	7.66	7125900	7.66	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210401	43.07	43.51	42.5	43.27	7054	42.2221	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210401	9.42	9.42	9.42	9.42	0	9.0507
PFLT.US	PennantPark Floating Rate Capital Ltd	20210401	11.99	12.02	11.9	11.99	176329	11.2261
PFMT.US	Performant Financial Corporation	20210401	2.13	2.28	1.98	2.24	2930500	2.24	up	up	correct
PFSW.US	PFSweb Inc	20210401	6.82	7.08	6.67	7.02	75200	7.02	up	up	correct
PFX.US	Phenixfin Corporation	20210401	33.1048	33.59	32.97	33.15	4501	33.15	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210401	25.34	25.4	25.23	25.4	700	24.2795	up	up	correct
PGC.US	Peapack	20210401	30.69	31.8	30.5	31.17	81061	31.0319	up	up	correct
PGEN.US	Precigen Inc	20210401	7.01	7.24	6.89	6.99	664276	6.99	down	up	incorrect
PGNY.US	Progyny Inc	20210401	45.24	46.38	45	45.65	521900	45.65	up	up	correct
PGRW.US	Progress Acquisition Corp	20210401	9.75	9.75	9.75	9.75	364900	9.75
PGRWU.US	Progress Acquisition Corp	20210401	9.97	9.98	9.87	9.98	25900	9.98	up	down	incorrect
PGRWW.US	Progress Acquisition Corp	20210401	0.5399	0.55	0.5399	0.54	26550	0.54	up	up	correct
PHAR.US	Pharming Group NV	20210401	13.3	13.3	13.09	13.09	1600	13.09	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210401	3.45	3.56	3.37	3.38	552900	3.38	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210401	38.07	39.89	36.75	36.94	62800	36.94	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210401	5.04	5.39	4.9801	5.11	16418	5.11	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20210401	9.8	9.89	9.8	9.85	17200	9.85	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20210401	10.11	10.11	10.11	10.11	900	10.11
PHICW.US	Population Health Investment Co. Inc	20210401	1.06	1.1015	1.06	1.1	9626	1.1	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210401	2.74	2.83	2.69	2.75	322400	2.75	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210401	0.2961	0.329	0.26	0.3288	30371	0.3288	up	down	incorrect
PHUN.US	Phunware Inc	20210401	1.65	1.74	1.6	1.62	2598800	1.62	down	up	incorrect
PHUNW.US	Phunware Inc	20210401	0.4199	0.4237	0.4041	0.42	8214	0.42	up	down	incorrect
PHVS.US	Pharvaris N.V	20210401	27.84	29.5	26.4	27.95	384700	27.95	up	up	correct
PI.US	Impinj Inc	20210401	58.14	60.71	58.14	58.96	134400	58.96	up	down	incorrect
PIIVX.US	PIIVX	20210401	41.38	41.38	41.38	41.38	0	41.38
PINC.US	Premier Inc	20210401	33.86	34.77	33.68	34.76	615461	34.202	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210401	2.6	2.64	2.505	2.59	524800	2.59	down	down	correct
PIXY.US	ShiftPixy Inc	20210401	2.35	2.46	2.33	2.43	596600	2.43	up	up	correct
PKBK.US	Parke Bancorp Inc	20210401	20.135	20.92	20.07	20.71	9839	20.2394	up	up	correct
PKOH.US	Park	20210401	31.71	34.01	31.71	33.24	38923	32.7869	up	up	correct
PLAB.US	Photronics Inc	20210401	13.03	13.09	12.92	13.07	543410	13.07	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210401	47.11	47.31	44.04	45.31	3742993	45.31	down	down	correct
PLBC.US	Plumas Bancorp	20210401	29.43	29.65	29.3	29.65	2225	29.2587	up	up	correct
PLBY.US	PLBY Group Inc	20210401	19.27	25.73	19.18	23.38	3862500	23.38	up	up	correct
PLCE.US	The Children's Place Inc	20210401	69.53	70	67	68.89	337792	68.89	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210401	1.07	1.07	1.01	1.04	603500	1.04	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20210401	71.26	74.95	66.57	68.1	1730600	68.1	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20210401	9.96	9.99	9.96	9.96	17400	9.96
PLMR.US	Palomar Holdings Inc	20210401	67.96	73.55	67.5	68.52	363300	68.52	up	up	correct
PLPC.US	Preformed Line Products Company	20210401	69	69.689	69	69.26	5654	68.6437	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20210401	39.48	39.92	35.4	35.9	91247	35.9	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210401	24.11	24.2	23.36	23.64	62900	23.64	down	down	correct
PLTK.US	Playtika Holding Corp	20210401	27.48	27.59	26.11	26.85	817600	26.85	down	down	correct
PLUG.US	Plug Power Inc	20210401	37.12	37.75	35.03	35.26	29543600	35.26	down	down	correct
PLUS.US	ePlus inc	20210401	99.43	100.95	97.58	99.33	62297	49.665	down	down	correct
PLXP.US	PLx Pharma Inc	20210401	9.1	9.48	8.905	9.41	115349	9.41	up	up	correct
PLXS.US	Plexus Corp	20210401	91.8	93.57	91.8	93.47	100089	93.47	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210401	7.3	7.4	7.2	7.32	613700	7.32	up	up	correct
PMAAX.US	PMAAX	20210401	11.57	11.57	11.57	11.57	0	11.4457
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210401	0.0171	0.021	0.0171	0.0197	6989	29.5515	up	up	correct
PMD.US	Psychemedics Corporation	20210401	6.38	6.57	6.2	6.25	21351	6.206	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210401	1.07	1.09	1.04	1.04	229100	1.04	down	up	incorrect
PMFLX.US	PMFLX	20210401	11.57	11.57	11.57	11.57	0	11.4149
PMGMU.US	Priveterra Acquisition Corp	20210401	9.95	9.96	9.9	9.95	128000	9.95
PMIFX.US	PMIFX	20210401	9.83	9.83	9.83	9.83	0	9.2582
PMTS.US	CPI Card Group Inc. Common Stock	20210401	13.995	15	13.81	14.75	10600	14.75	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210401	32.71	33.47	32.42	32.94	144500	32.94	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20210401	9.99	10.48	9.99	10.48	1800	10.48	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20210401	88.68	90.43	87.98	90.37	301351	89.8464	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210401	27.54	27.85	27.3	27.7	16600	26.485	up	up	correct
PNNT.US	PennantPark Investment Corporation	20210401	5.7	5.82	5.66	5.74	373140	5.4426	up	up	correct
PNNTG.US	PNNTG	20210401	25.51	25.51	25.51	25.51	400	24.8248
PNRG.US	PrimeEnergy Resources Corporation	20210401	52.35	52.35	51.18	51.18	700	51.18	down	down	correct
PNT.US	POINT Biopharma Global Inc	20210401	10.61	10.61	10.1	10.51	795487	10.51	down	down	correct
PNTG.US	The Pennant Group Inc	20210401	46.38	46.72	44.12	46.03	101100	46.03	down	down	correct
POAI.US	Predictive Oncology Inc	20210401	1.25	1.48	1.15	1.47	3892100	1.47	up	up	correct
PODD.US	Insulet Corporation	20210401	270	273.005	262.64	264.82	394587	264.82	down	down	correct
POLA.US	Polar Power Inc	20210401	14.16	15.15	13.3	13.64	978200	13.64	down	down	correct
POOL.US	Pool Corporation	20210401	345.74	352.19	345.43	351.57	179613	349.8052	up	up	correct
POPM.US	PopMail.com Inc	20210401	0.001	0.001	0.001	0.001	0	0.001
POSH.US	Poshmark Inc	20210401	41.99	43.59	41.613	43.45	571700	43.45	up	up	correct
POW.US	Powered Brands	20210401	9.725	9.725	9.725	9.725	100	9.725
POWI.US	Power Integrations Inc	20210401	82.93	85.52	82.54	85.4	237182	85.0378	up	up	correct
POWL.US	Powell Industries Inc	20210401	32.705	34.03	32.705	33.73	38497	32.8509	up	up	correct
POWRU.US	Powered Brands	20210401	9.84	9.93	9.83	9.93	2400	9.93	up	up	correct
POWRW.US	Powered Brands	20210401	0.88	0.88	0.7559	0.7559	4434	0.7559	down	up	incorrect
POWW.US	AMMO Inc	20210401	6.24	6.5	6.13	6.22	2818800	6.22	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210401	43.33	43.83	42.73	43.52	431813	42.5079	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20210401	4.2	4.28	4.15	4.23	113200	4.23	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20210401	23.79	24.46	23.45	24.42	308500	24.42	up	up	correct
PPD.US	PPD Inc	20210401	37.88	38.49	37.427	38.3	866300	38.3	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210401	9.77	9.77	9.72	9.73	111000	9.73	down	up	incorrect
PPGHU.US	Poema Global Holdings Corp	20210401	10	10.12	10	10.05	236900	10.05	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210401	0.552	0.75	0.55	0.62	134229	0.62	up	up	correct
PPIH.US	Perma	20210401	6.21	6.39	6.19	6.35	7200	6.35	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20210401	4.97	5.15	4.75	4.86	218579	4.7393	down	down	correct
PPTA.US	Midas Gold Corp.	20210401	6.03	6.57	6.03	6.5	93700	6.5	up	up	correct
PRAA.US	PRA Group Inc	20210401	37.1	37.98	36.78	37.68	207496	37.68	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20210401	32.73	33.95	30.17	30.85	124000	30.85	down	down	correct
PRCH.US	Porch Group Inc	20210401	17.8	18.12	17.53	18	1151300	18	up	up	correct
PRDEX.US	PREDEX Funds	20210401	25.46	25.46	25.46	25.46	0	24.9217
PRDO.US	Perdoceo Education Corporation	20210401	12.04	12.45	12.04	12.45	381900	12.45	up	up	correct
PRFT.US	Perficient Inc	20210401	59.24	61.02	59.13	61	361945	61	up	down	incorrect
PRFX.US	PainReform Ltd	20210401	4.42	4.75	4.42	4.7	55600	4.7	up	down	incorrect
PRGS.US	Progress Software Corporation	20210401	44.47	45.09	43.6186	45.04	196708	44.5406	up	up	correct
PRIM.US	Primoris Services Corporation	20210401	33.91	33.92	32.56	33.45	679788	33.2192	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20210401	41.03	41.03	41.03	41.03	0	41.03
PRLD.US	Prelude Therapeutics Incorporated	20210401	43.98	45.42	40.17	41.25	242000	41.25	down	down	correct
PRLVX.US	PRLVX	20210401	40.71	40.71	40.71	40.71	0	40.71
PROC.US	Procaps Group S.A. Ordinary Shares	20210401	10.03	10.07	10.03	10.06	479900	10.06	up	up	correct
PROF.US	Profound Medical Corp	20210401	20.8	20.9	20.415	20.59	39800	20.59	down	down	correct
PROG.US	Progenity Inc	20210401	4.8	5.09	4.7	4.92	293000	4.92	up	up	correct
PROV.US	Provident Financial Holdings Inc	20210401	16.9	17.245	16.82	17.1	12197	16.6857	up	up	correct
PRPH.US	ProPhase Labs Inc	20210401	6.86	7.09	6.53	6.83	683952	6.5083	down	down	correct
PRPL.US	Purple Innovation Inc	20210401	31.83	32.77	31.16	31.4	618300	31.4	down	up	incorrect
PRPO.US	Precipio Inc	20210401	2.42	2.514	2.305	2.33	779900	2.33	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210401	6.7	6.723	6.4	6.54	1559000	6.54	down	down	correct
PRSR.US	Prospector Capital Corp	20210401	9.66	9.77	9.66	9.73	292700	9.73	up	up	correct
PRSRU.US	Prospector Capital Corp	20210401	10.03	10.1	10.03	10.1	15300	10.1	up	up	correct
PRSRW.US	Prospector Capital Corp	20210401	1.1	1.15	1.05	1.05	0	1.05	down	down	correct
PRTA.US	Prothena Corporation plc	20210401	24.82	25.74	24.08	24.74	370639	24.74	down	down	correct
PRTC.US	PureTech Health plc	20210401	59.13	59.13	59.13	59.13	100	59.13
PRTG.US	Portage Biotech Inc	20210401	29.9	29.92	28.32	28.67	3500	28.67	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210401	6.95	7.58	6.95	7.26	34600	7.26	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20210401	7.13	7.16	6.98	7.03	163600	7.03	down	down	correct
PRTS.US	CarParts.com Inc	20210401	14.85	15.44	14.56	15.43	1615100	15.43	up	up	correct
PRVB.US	Provention Bio Inc	20210401	10.7	11.16	10.63	11.035	639600	11.035	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210401	9.92	10	9.88	9.95	36700	9.95	up	up	correct
PSEC.US	Prospect Capital Corporation	20210401	7.7	7.8	7.66	7.79	1788595	7.3045	up	up	correct
PSHG.US	Performance Shipping Inc	20210401	5.55	5.8	5.51	5.8	28200	5.8	up	up	correct
PSMT.US	PriceSmart Inc	20210401	97.1	98.294	96.45	97.77	64402	97.3668	up	down	incorrect
PSNL.US	Personalis Inc	20210401	25.41	26.455	24.03	24.13	1283700	24.13	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210401	18.61	18.61	18.61	18.61	0	18.2127
PSTI.US	Pluristem Therapeutics Inc	20210401	4.79	5.09	4.79	4.81	401100	4.81	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210401	2.41	2.49	2.31	2.46	354200	2.46	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210401	9.68	10.07	9.21	9.48	393320	9.48	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210401	1.16	1.18	1.13	1.14	189200	1.14	down	down	correct
PTC.US	PTC Inc	20210401	139.7	144.88	139.7	143.87	837590	143.87	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210401	47.79	50.08	47.68	49.19	537748	49.19	up	up	correct
PTDEX.US	PREDEX	20210401	25.58	25.58	25.58	25.58	0	25.071
PTE.US	PolarityTE Inc	20210401	1.12	1.155	1.09	1.11	1974730	1.11	down	down	correct
PTEN.US	Patterson	20210401	7.16	7.385	7.01	7.35	1681559	7.2939	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210401	26.06	27.09	26.06	26.71	209600	26.71	up	up	correct
PTIC.US	PropTech Investment Corporation II	20210401	9.81	9.81	9.79	9.79	3100	9.79	down	down	correct
PTICU.US	PropTech Investment Corporation II	20210401	10.07	10.07	10.01	10.02	800	10.02	down	down	correct
PTICW.US	PropTech Investment Corporation II	20210401	0.863	0.89	0.863	0.89	6700	0.89	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20210401	21.8	21.8	21.5	21.7	13490	20.1684	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210401	4.86	4.87	4.8	4.81	1600	4.81	down	down	correct
PTOCU.US	Pine Technology Acquisition Corp	20210401	9.9	9.95	9.9	9.95	14200	9.95	up	up	correct
PTON.US	Peloton Interactive Inc	20210401	114.99	118.96	111.67	112.09	6986400	112.09	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20210401	3.73	3.73	3.5	3.61	21100	3.61	down	up	incorrect
PTRA.US	Proterra Inc	20210401	19.74	19.75	18.22	18.38	901029	18.38	down	down	correct
PTRAW.US	Proterra Inc	20210401	6.75	6.85	6.06	6.21	161200	6.21	down	down	correct
PTRS.US	Partners Bancorp	20210401	7.4	7.62	7.4	7.59	16415	7.5223	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210401	62.59	65	62.25	63.3	9008	31.65	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20210401	13.83	13.99	13.725	13.88	236500	13.5886	up	up	correct
PUBM.US	PubMatic Inc	20210401	50.99	59.73	50.57	58	1119747	58	up	up	correct
PUCK.US	Goal Acquisitions Corp	20210401	9.65	9.68	9.61	9.64	132200	9.64	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20210401	10.07	10.12	10	10.06	144400	10.06	down	down	correct
PUCKW.US	Goal Acquisitions Corp	20210401	0.44	0.5	0.41	0.445	0	0.445	up	up	correct
PULM.US	Pulmatrix Inc	20210401	1.37	1.43	1.36	1.42	846100	1.42	up	down	incorrect
PUYI.US	Puyi Inc	20210401	4.91	5.04	4.48	4.51	103700	4.51	down	down	correct
PVAC.US	Penn Virginia Corporation	20210401	13.62	14.3	13.53	14.23	346700	14.23	up	up	correct
PVBC.US	Provident Bancorp Inc	20210401	14.44	14.88	14.44	14.73	69972	14.6294	up	up	correct
PWDEX.US	PREDEX	20210401	25.58	25.58	25.58	25.58	0	25.071
PWFL.US	PowerFleet Inc	20210401	8.27	8.66	8.135	8.59	112809	8.59	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20210401	24.43	24.5768	24.25	24.55	11541	23.6121	up	up	correct
PWP.US	Perella Weinberg Partners	20210401	11.1	11.25	11	11.09	46200	10.9712	down	down	correct
PXLW.US	Pixelworks Inc	20210401	3.39	3.48	3.34	3.43	416800	3.43	up	up	correct
PXS.US	Pyxis Tankers Inc	20210401	1.02	1.13	1.02	1.12	4558800	1.12	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20210401	19.54	19.54	19.54	19.54	0	18.2576
PXSAW.US	Pyxis Tankers Inc	20210401	0.71	0.71	0.5	0.6394	0	0.6394	down	down	correct
PYPD.US	PolyPid Ltd	20210401	9.18	9.75	9.17	9.66	25100	9.66	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20210401	248.04	252.649	246.04	247.54	6990100	247.54	down	down	correct
PYR.US	PyroGenesis Canada Inc	20210401	7.27	7.36	6.97	7.04	228200	7.04	down	down	correct
PZZA.US	Papa John's International Inc	20210401	88.36	89.72	87.56	88.48	583143	87.8008	up	up	correct
QADA.US	QAD Inc	20210401	66.51	70.16	65.633	70	56371	69.8731	up	up	correct
QADB.US	QAD Inc	20210401	44.5	48.77	43.55	45.8	4165	45.7133	up	up	correct
QCOM.US	QUALCOMM Incorporated	20210401	134.5	138.4321	133.6	137.79	14069560	135.9411	up	up	correct
QCRH.US	QCR Holdings Inc	20210401	47	48.25	46.33	47.98	49607	47.8124	up	up	correct
QDEL.US	Quidel Corporation	20210401	132.63	139.418	129.1505	130.31	1006182	130.31	down	down	correct
QFIN.US	360 DigiTech Inc	20210401	26.7448	27.59	25.43	25.62	1678289	25.2741	down	down	correct
QH.US	Quhuo Limited	20210401	6.12	6.292	6	6.12	13700	6.12
QIWI.US	QIWI plc	20210401	10.641	10.67	10.49	10.63	262920	9.4446	down	up	incorrect
QK.US	Q&K International Group Limited	20210401	2.635	2.635	2.56	2.6	8700	2.6	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20210401	2.65	2.76	2.613	2.75	478100	2.75	up	up	correct
QLI.US	Qilian International Holding Group Limited	20210401	4.68	4.82	4.665	4.68	31900	4.68
QLYS.US	Qualys Inc	20210401	106.03	107.64	102.76	103.88	385821	103.88	down	down	correct
QMCO.US	Quantum Corporation	20210401	8.29	8.85	8.23	8.65	333600	8.65	up	up	correct
QNST.US	QuinStreet Inc	20210401	20.53	20.93	20.45	20.7	437688	20.7	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210401	27.59	27.84	27.25	27.47	146168	26.2603	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210401	3.95	4.05	3.95	3.98	77800	3.98	up	up	correct
QRTEA.US	Qurate Retail Inc	20210401	11.92	12.155	11.74	11.82	3043368	10.3897	down	down	correct
QRTEB.US	Qurate Retail Inc	20210401	13.47	17.39	13.21	13.3	88924	11.782	down	down	correct
QRTEP.US	Qurate Retail Inc	20210401	101.83	102.18	101.65	101.89	46500	96.3407	up	up	correct
QRVO.US	Qorvo Inc	20210401	185.4908	194.28	185.4908	192.9	1991089	192.9	up	up	correct
QS.US	WT	20210401	52.16	53.2	48.42	49.3	25166195	49.3	down	down	correct
QTNT.US	Quotient Limited	20210401	3.69	3.86	3.69	3.81	353500	3.81	up	up	correct
QTRX.US	Quanterix Corporation	20210401	61.1	63.79	60.02	61.45	384200	61.45	up	up	correct
QTT.US	Qutoutiao Inc	20210401	2.38	2.689	2.36	2.56	4464589	25.6	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20210401	7.01	7.36	7.01	7.32	81800	7.32	up	up	correct
QUIK.US	QuickLogic Corporation	20210401	7.05	7.77	7.01	7.63	146000	7.63	up	up	correct
QUMU.US	Qumu Corporation	20210401	6.76	7.03	6.72	6.81	42100	6.81	up	up	correct
QURE.US	uniQure N.V	20210401	35.41	36.285	33.52	34.11	608949	34.11	down	down	correct
RACB.US	Research Alliance Corp. II	20210401	10.38	10.49	10.38	10.48	7700	10.48	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20210401	12.2	12.54	12.05	12.54	603800	12.54	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20210401	14.7	14.7	14.11	14.55	567300	14.55	down	down	correct
RAIL.US	FreightCar America Inc	20210401	6.245	6.99	5.57	6.65	9039990	6.65	up	up	correct
RAND.US	Rand Capital Corporation	20210401	18.26	18.96	18.25	18.505	6167	18.2984	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210401	22.66	23.81	22.239	23	90500	23	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210401	115.55	115.93	111.47	113.2	410162	113.2	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210401	1.45	1.45	1.37	1.41	296600	1.41	down	down	correct
RAVN.US	Raven Industries Inc	20210401	38.58	39.36	37.82	38.48	284241	38.48	down	up	incorrect
RBB.US	RBB Bancorp	20210401	20.21	20.33	19.66	20.21	34357	19.882
RBBN.US	Ribbon Communications Inc	20210401	8.31	8.54	8.2557	8.44	662144	8.44	up	up	correct
RBCAA.US	Republic Bancorp Inc	20210401	44.16	45.38	44.16	45.37	30115	44.5434	up	up	correct
RBCN.US	Rubicon Technology Inc	20210401	10.28	10.32	10.28	10.3	1700	10.3	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20210401	10.5	10.562	10.28	10.562	4500	10.562	up	up	correct
RBNC.US	Reliant Bancorp Inc	20210401	28.78	29.16	28.3201	28.97	50344	28.6258	up	up	correct
RCAT.US	Red Cat Holdings Inc	20210401	4.78	4.78	4.045	4.265	26158	4.265	down	down	correct
RCEL.US	AVITA Medical Inc	20210401	19.9	20.93	19.9	20.87	126373	20.87	up	up	correct
RCHG.US	Recharge Acquisition Corp	20210401	9.79	9.91	9.79	9.8	9400	9.8	up	down	incorrect
RCHGU.US	Recharge Acquisition Corp	20210401	10.123	10.205	10.123	10.205	800	10.205	up	up	correct
RCHGW.US	Recharge Acquisition Corp	20210401	0.75	0.75	0.71	0.75	20429	0.75
RCIAX.US	Resource Credit Income Fund Class A Shar	20210401	10.8	10.8	10.8	10.8	0	10.2852
RCICX.US	Resource Credit Income Fund Class C	20210401	10.93	10.93	10.93	10.93	0	10.4702
RCII.US	Rent	20210401	58.89	59.16	57.77	58.98	407088	57.6359	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210401	10.82	10.82	10.82	10.82	0	10.3053
RCILX.US	RCILX	20210401	10.8	10.8	10.8	10.8	0	10.3131
RCIWX.US	Resource Credit Income Fund Class W Shar	20210401	10.8	10.8	10.8	10.8	0	10.3131
RCKT.US	Rocket Pharmaceuticals Inc	20210401	46.58	47.885	44.68	45.22	771000	45.22	down	down	correct
RCKY.US	Rocky Brands Inc	20210401	54.76	57.95	54.76	56.97	169270	56.4094	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20210401	9.95	10.33	9.95	9.95	50	9.95
RCLFU.US	Rosecliff Acquisition Corp I	20210401	9.92	9.95	9.9	9.93	51200	9.93	up	up	correct
RCM.US	R1 RCM Inc	20210401	24.98	25.22	24.78	24.98	529017	24.98
RCMT.US	RCM Technologies Inc	20210401	3.5	3.82	3.5	3.75	425400	3.75	up	up	correct
RCON.US	Recon Technology Ltd	20210401	6.64	6.81	5.02	5.16	1761800	5.16	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210401	3.1	3.73	3.1	3.46	16462	8.65	up	up	correct
RDBX.US	Redbox Entertainment Inc	20210401	9.82	9.98	9.82	9.9	57200	9.9	up	up	correct
RDCM.US	RADCOM Ltd	20210401	9.8	10.11	9.8	9.83	3300	9.83	up	up	correct
RDFN.US	Redfin Corporation	20210401	68.54	69.46	67.4	68.86	1593700	68.86	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210401	7.41	7.6	7.3201	7.51	110420	7.51	up	up	correct
RDI.US	Reading International Inc	20210401	5.6	6.48	5.6	6.25	170100	6.25	up	up	correct
RDIB.US	Reading International Inc	20210401	20.89	20.89	20.89	20.89	143	20.89
RDNT.US	RadNet Inc	20210401	21.74	22.03	21.445	22.02	127020	22.02	up	up	correct
RDUS.US	Radius Health Inc	20210401	21.14	21.46	20.49	20.7	387402	20.7	down	down	correct
RDVT.US	Red Violet Inc	20210401	18.58	19.37	18.47	19.06	36800	19.06	up	down	incorrect
RDWR.US	Radware Ltd	20210401	26.26	26.75	25.895	26.45	205430	26.45	up	up	correct
REAL.US	The RealReal Inc	20210401	23.21	23.47	22.46	22.7	2238600	22.7	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210401	1.91	1.93	1.84	1.91	62158	1.91
REDU.US	RISE Education Cayman Ltd	20210401	4.19	4.39	3.95	3.96	74000	3.96	down	down	correct
REE.US	REE Automotive Ltd.	20210401	10.01	10.07	9.97	10	1125200	10	down	up	incorrect
REEAW.US	REE Automotive Equity Warrant	20210401	1.55	1.69	1.55	1.68	37700	1.68	up	down	incorrect
REED.US	Reed's Inc	20210401	1.24	1.25	1.16	1.18	1070200	1.18	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20210401	2.95	3.05	2.87	3.03	73300	3.03	up	up	correct
REG.US	Regency Centers Corporation	20210401	56.93	57.66	56.51	57.62	959139	56.1255	up	up	correct
REGI.US	Renewable Energy Group Inc	20210401	67.18	70	66.8	68.48	1053276	68.48	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20210401	472	478.15	469.37	474.93	763085	474.93	up	up	correct
REKR.US	Rekor Systems Inc	20210401	20.1	21.62	19.91	20.35	518000	20.35	up	up	correct
RELI.US	Reliance Global Group Inc	20210401	4.49	4.4944	4.34	4.38	39348	4.38	down	down	correct
RELIW.US	Reliance Global Group Inc	20210401	0.9101	0.9205	0.9019	0.9019	20	0.9019	down	down	correct
RELL.US	Richardson Electronics Ltd	20210401	6.41	6.75	6.41	6.75	10853	6.6113	up	up	correct
REPH.US	Recro Pharma Inc	20210401	2.77	3.01	2.735	2.99	278000	2.99	up	up	correct
REPL.US	Replimune Group Inc	20210401	31.17	32.5	30.87	31.58	393800	31.58	up	up	correct
RESN.US	Resonant Inc	20210401	4.35	4.47	4.23	4.35	733600	4.35
RETA.US	Reata Pharmaceuticals Inc	20210401	101.17	105.52	99.855	100.62	298700	100.62	down	down	correct
RETO.US	ReTo Eco	20210401	1.46	1.5	1.46	1.49	154600	1.49	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20210401	10.02	10.2	10.02	10.19	48100	10.19	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20210401	29.68	30.05	29.295	30	313100	29.3209	up	up	correct
RFIL.US	RF Industries Ltd	20210401	6.11	6.29	6.1	6.24	43200	6.24	up	up	correct
RGCO.US	RGC Resources Inc	20210401	22.4199	22.4199	22.19	22.41	14633	21.8799	down	down	correct
RGEN.US	Repligen Corporation	20210401	197.39	198.75	193.0972	195.44	401154	195.44	down	down	correct
RGLD.US	Royal Gold Inc	20210401	108	112.07	107.74	111.45	515838	110.8127	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210401	1.56	1.59	1.49	1.58	736300	1.58	up	up	correct
RGNX.US	REGENXBIO Inc	20210401	34.73	36.11	33.7	34.36	277000	34.36	down	down	correct
RGP.US	Resources Connection Inc	20210401	13.62	13.81	13.54	13.76	165200	13.405	up	up	correct
RIBT.US	RiceBran Technologies	20210401	0.9801	1.01	0.9706	0.9963	93519	0.9963	up	down	incorrect
RICK.US	RCI Hospitality Holdings Inc	20210401	63.41	64.425	62.23	62.92	33103	62.8083	down	up	incorrect
RIDE.US	Lordstown Motors Corp	20210401	12.568	12.65	11.86	12.05	8028100	12.05	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210401	3.47	3.51	3.4	3.43	1990700	3.43	down	down	correct
RILY.US	B. Riley Financial Inc	20210401	56.49	57.34	56.359	56.91	181994	55.4354	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210401	25.1	25.18	25.05	25.11	48600	24.324	up	up	correct
RILYM.US	RILYM	20210401	25.983	26	25.9	25.95	6600	24.7695	down	down	correct
RILYN.US	B. Riley Financial Inc	20210401	26.17	26.21	26.09	26.155	15500	24.961	down	down	correct
RILYP.US	B. Riley Financial Inc	20210401	26.71	26.81	26.71	26.81	4800	25.5517	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210401	25.85	25.85	25.47	25.53	140000	24.4163	down	down	correct
RIOT.US	Riot Blockchain Inc	20210401	54.75	56.824	51.12	52.03	15058000	52.03	down	up	incorrect
RIVE.US	Riverview Financial Corporation	20210401	10.46	10.55	10.04	10.5	14000	10.5	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210401	2.69	2.76	2.56	2.74	5144300	2.74	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20210401	35.01	36.48	34.75	36.2	638000	36.2	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20210401	35.15	36.66	34.55	36.65	69493	36.65	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210401	13.59	13.99	13.41	13.86	25800	13.2001	up	up	correct
RMBL.US	RumbleON Inc	20210401	43.97	44.47	42.51	43	20800	43	down	down	correct
RMBS.US	Rambus Inc	20210401	19.7	20.32	19.69	20.32	573612	20.32	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210401	5.16	5.4389	5.16	5.37	48137	5.37	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20210401	9.81	9.84	9.8	9.8	1100	9.8	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20210401	9.91	10	9.91	9.99	287500	9.99	up	down	incorrect
RMGCW.US	RMG Acquisition Corp. III	20210401	1.05	1.06	1.05	1.06	300	1.06	up	up	correct
RMNI.US	Rimini Street Inc	20210401	9.2	9.3	8.94	9.01	521200	9.01	down	down	correct
RMR.US	The RMR Group Inc	20210401	40.68	41.53	40.55	41.4	31338	34.3994	up	up	correct
RMRM.US	RMR Mortgage Trust	20210401	12.24	12.24	12.03	12.06	15800	11.6017	down	down	correct
RMTI.US	Rockwell Medical Inc	20210401	1.12	1.16	1.08	1.16	1720800	1.16	up	up	correct
RNA.US	Avidity Biosciences Inc	20210401	22.2	22.69	21.45	22.41	532154	22.41	up	down	incorrect
RNDB.US	Randolph Bancorp Inc	20210401	19.8	20.835	19.8	19.86	7982	19.7459	up	down	incorrect
RNLX.US	Renalytix Plc	20210401	26.34	26.34	25	25.39	64100	25.39	down	down	correct
RNST.US	Renasant Corporation	20210401	41.19	41.95	40.95	41.75	172785	41.0063	up	up	correct
RNW.US	Renew Energy Global PLC	20210401	10.03	10.21	9.98	10.17	306500	10.17	up	up	correct
RNWK.US	RealNetworks Inc	20210401	4.26	4.87	4.26	4.63	910500	4.63	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210401	1.43	1.76	1.41	1.66	142500	1.66	up	down	incorrect
ROAD.US	Construction Partners Inc	20210401	30.1	30.3	29.02	29.85	376200	29.85	down	down	correct
ROCC.US	Ranger Oil Corporation	20210401	9.9	9.93	9.84	9.91	116600	9.91	up	up	correct
ROCK.US	Gibraltar Industries Inc	20210401	92.7	93.84	91.15	93.68	219500	93.68	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20210401	9.9	9.9	9.9	9.9	0	9.9
ROCRU.US	Roth CH Acquisition III Co	20210401	9.9	9.9703	9.9	9.93	5887	9.93	up	up	correct
ROCRW.US	Roth CH Acquisition III Co	20210401	0.9601	0.9601	0.9601	0.9601	0	0.8001
ROIC.US	Retail Opportunity Investments Corp	20210401	15.99	16.31	15.82	16.3	1018288	15.95	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20210401	9.815	9.85	9.77	9.78	36500	9.78	down	down	correct
ROKU.US	Roku Inc	20210401	337.67	343.42	329.11	331.9	3507400	331.9	down	down	correct
ROLL.US	RBC Bearings Incorporated	20210401	197.99	198.2114	194.6	198.14	92247	198.14	up	up	correct
ROOT.US	Root Inc	20210401	13.02	13.32	12.18	12.19	3622523	12.19	down	down	correct
ROST.US	Ross Stores Inc	20210401	121.35	121.65	119.5	120.51	1370938	119.6194	down	down	correct
ROVR.US	Rover Group Inc	20210401	9.98	10	9.93	9.94	63324	9.94	down	down	correct
RPAY.US	Repay Holdings Corporation	20210401	23.7	24.14	23.48	23.59	840800	23.59	down	down	correct
RPD.US	Rapid7 Inc	20210401	75.99	77.87	73.877	77.35	419800	77.35	up	up	correct
RPRX.US	Royalty Pharma plc	20210401	44.11	44.95	42.56	43.01	2900004	42.4752	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210401	30.45	30.892	29.02	30.1	111900	30.1	down	down	correct
RRBI.US	Red River Bancshares Inc	20210401	55	56.33	55	55.5	5500	55.2766	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210401	39.65	40.38	37.46	37.84	388604	37.84	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20210401	32.79	33.59	32.56	33.34	752826	31.3676	up	down	incorrect
RSSS.US	Research Solutions Inc	20210401	2.36	2.38	2.3	2.33	33300	2.33	down	down	correct
RSVR.US	Reservoir Media Inc	20210401	9.9	9.93	9.84	9.91	116600	9.91	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20210401	1.27	1.35	1.21	1.21	65900	1.21	down	down	correct
RTLR.US	Rattler Midstream LP	20210401	10.81	11.12	10.71	11.07	258500	10.3976	up	up	correct
RTPYU.US	Reinvent Technology Partners Y	20210401	10.06	10.12	10.03	10.04	316400	10.04	down	up	incorrect
RUBY.US	Rubius Therapeutics Inc	20210401	28.1	28.176	24.485	25	778453	25	down	down	correct
RUN.US	Sunrun Inc	20210401	62.5	64.62	58.51	59.13	5376600	59.13	down	down	correct
RUSHA.US	Rush Enterprises Inc	20210401	49.86	49.93	48.8601	49.75	118181	49.1881	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210401	45.52	45.52	44.31	45.03	11444	44.492	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20210401	24.8	25.1	24.33	24.93	272199	24.93	up	up	correct
RVMD.US	Revolution Medicines Inc	20210401	46.23	47.415	45.26	46.84	340900	46.84	up	up	correct
RVNC.US	Revance Therapeutics Inc	20210401	28	28.82	27.62	28.04	240350	28.04	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210401	5.74	5.76	5.6	5.6	3200	5.6	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210401	0.48	0.4999	0.48	0.495	3229	0.495	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210401	6.89	7.09	6.86	7.07	41692	6.9175	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20210401	2.45	2.54	2.35	2.41	1093200	2.41	down	up	incorrect
RXDX.US	Prometheus Biosciences Inc	20210401	18.14	18.95	17.555	18.18	154056	18.18	up	down	incorrect
RXRAU.US	RXR Acquisition Corp	20210401	9.92	9.92	9.875	9.92	15000	9.92
RXT.US	Rackspace Technology Inc	20210401	24.09	25.73	23.87	25	3439614	25	up	up	correct
RYAAY.US	Ryanair Holdings plc	20210401	116	116.85	115.53	115.74	450585	115.74	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210401	23.054	23.35	22.13	22.24	589900	22.24	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210401	28.14	28.42	27.92	28.2	99340	27.1467	up	up	correct
RZLT.US	Rezolute Inc	20210401	7.1	7.172	7.1	7.172	834	7.172	up	up	correct
SABR.US	Sabre Corporation	20210401	14.85	15.34	14.78	15.26	4260022	15.26	up	down	incorrect
SABRP.US	Sabre Corporation	20210401	191.86	208.14	191.86	208.14	2500	201.1192	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20210401	9.79	9.89	9.79	9.89	14600	9.89	up	up	correct
SAFM.US	Sanderson Farms Inc	20210401	155.55	162.67	154.15	162.46	200220	161.2638	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210401	84.1	85.1	83.77	85.1	85293	82.3258	up	up	correct
SAGE.US	Sage Therapeutics Inc	20210401	75.95	78.5	74.685	76.88	308439	76.88	up	up	correct
SAIA.US	Saia Inc	20210401	233.26	243.36	229.68	234.01	228916	234.01	up	up	correct
SAL.US	Salisbury Bancorp Inc	20210401	44.68	45.98	44.68	45.98	1478	45.1453	up	up	correct
SALM.US	Salem Media Group Inc	20210401	2.98	3.15	2.92	3.05	381400	3.05	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210401	14.43	14.6236	14.155	14.47	11903	14.0299	up	up	correct
SANA.US	Sana Biotechnology Inc	20210401	33.8	33.8	31.8	32	285760	32	down	down	correct
SANM.US	Sanmina Corporation	20210401	41.52	42.26	41.37	42.15	250704	42.15	up	up	correct
SANW.US	S&W Seed Company	20210401	3.66	3.74	3.61	3.72	37300	3.72	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20210401	43.28	43.63	42.91	43.5	161644	42.6194	up	down	incorrect
SATS.US	EchoStar Corporation	20210401	24.01	24.45	23.39	23.99	1584581	23.99	down	down	correct
SAVA.US	Cassava Sciences Inc	20210401	46.04	47.74	45.1	46.87	1086900	46.87	up	up	correct
SBAC.US	SBA Communications Corporation	20210401	281.6	281.6	276.35	281.18	798906	279.6909	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210401	35.87	36.66	35.82	36.52	153936	36.0939	up	up	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20210401	9.91	9.91	9.91	9.91	1300	9.91
SBET.US	Sharplink Gaming Ltd	20210401	3.69	3.69	3.33	3.48	64200	3.48	down	down	correct
SBFG.US	SB Financial Group Inc	20210401	18.35	18.58	18.06	18.58	12209	18.2458	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20210401	29.27	30.74	29.27	29.93	930992	29.3055	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20210401	14.69	14.84	14.29	14.49	663083	12.6198	down	down	correct
SBNY.US	Signature Bank	20210401	224.67	228.5	223.505	225	300855	223.5384	up	up	correct
SBNYP.US	Signature Bank	20210401	25.4	25.8	25.4	25.7	165900	24.7827	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210401	17.47	18.15	17.3099	18.14	1934924	17.1512	up	up	correct
SBSI.US	Southside Bancshares Inc	20210401	38.29	38.63	37.84	38.5	118734	37.5285	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210401	5.66	5.793	5.66	5.76	28400	5.76	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20210401	44.18	46.55	43.7	44.28	116300	44.28	up	up	correct
SBUX.US	Starbucks Corporation	20210401	110.06	110.06	108.2	109.38	5792950	108.0594	down	down	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20210401	10.01	10.02	10	10	6500	10	down	down	correct
SCHL.US	Scholastic Corporation	20210401	30.11	30.7	29.17	30.63	174811	30.2157	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20210401	42.16	43.015	41.31	42.78	241860	42.2698	up	up	correct
SCKT.US	Socket Mobile Inc	20210401	8.58	8.72	8.26	8.58	168100	8.58
SCLEU.US	Broadscale Acquisition Corp	20210401	9.936	10	9.92	9.93	15800	9.93	down	up	incorrect
SCOA.US	Scion Tech Growth I	20210401	9.8	9.84	9.735	9.82	128100	9.82	up	down	incorrect
SCOAU.US	Scion Tech Growth I	20210401	10.04	10.15	10.04	10.15	24700	10.15	up	up	correct
SCOAW.US	Scion Tech Growth I	20210401	0.9191	0.92	0.9	0.92	21608	0.92	up	up	correct
SCOBU.US	ScION Tech Growth II	20210401	9.971	10.04	9.96	10	8100	10	up	down	incorrect
SCOR.US	comScore Inc	20210401	3.65	3.71	3.6	3.69	485100	3.69	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210401	6.7	7.05	6.51	6.82	71500	6.82	up	up	correct
SCPL.US	SciPlay Corporation	20210401	16.44	16.965	16.22	16.64	869000	16.64	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210401	8.52	8.89	8.52	8.53	17700	8.53	up	up	correct
SCR.US	Score Media and Gaming Inc	20210401	26.56	27.31	25.82	26.34	530358	26.34	down	up	incorrect
SCSC.US	ScanSource Inc	20210401	30.22	30.88	30.03	30.51	70100	30.51	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20210401	62.03	62.47	59.9155	60.44	259750	30.0963	down	down	correct
SCVX.US	UN	20210401	10.27	10.27	10.27	10.27	0	10.27
SCWX.US	SecureWorks Corp	20210401	13.54	14.33	13.54	13.91	80700	13.91	up	up	correct
SCYX.US	SCYNEXIS Inc	20210401	8.01	8.284	7.91	8.28	225122	8.28	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210401	9.65	9.65	9.65	9.65	300	9.65
SDACU.US	Sustainable Development Acquisition I Corp	20210401	9.99	10.08	9.88	10	267900	10	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210401	0.69	0.69	0.6795	0.68	12592	0.68	down	down	correct
SDC.US	SmileDirectClub Inc	20210401	10.47	10.59	10.35	10.5	2140200	10.5	up	up	correct
SDGR.US	Schrödinger Inc	20210401	78.34	81.487	78.05	78.53	948900	78.53	up	up	correct
SDH.US	Global Internet of People Inc	20210401	3.74	3.81	3.62	3.72	123800	3.72	down	down	correct
SEAC.US	SeaChange International Inc	20210401	1.55	1.64	1.48	1.55	8108000	1.55
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210401	9.91	10	9.9	9.92	101426	9.92	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210401	1.11	1.29	1.09	1.29	99955	1.2074	up	up	correct
SECO.US	Secoo Holding Limited	20210401	2.52	2.58	2.48	2.58	320800	2.58	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20210401	293.15	298.08	282.365	283.39	913050	283.39	down	down	correct
SEED.US	Origin Agritech Limited	20210401	17.19	18.53	17.19	18.23	94100	18.23	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20210401	4.97	5.22	4.82	5.08	5145300	5.08	up	up	correct
SEER.US	Seer Inc	20210401	52	54.4	50.59	52.18	641711	52.18	up	up	correct
SEIC.US	SEI Investments Company	20210401	61.19	62.34	60.27	61.91	344973	61.1352	up	up	correct
SELB.US	Selecta Biosciences Inc	20210401	4.49	4.59	4.37	4.53	906500	4.53	up	up	correct
SELF.US	Global Self Storage Inc	20210401	4.8	4.83	4.6545	4.715	25397	4.5563	down	down	correct
SENEA.US	Seneca Foods Corporation	20210401	47	48.92	47	47.67	38500	47.67	up	up	correct
SENEB.US	Seneca Foods Corporation	20210401	48.68	48.68	48.23	48.23	200	48.23	down	down	correct
SESN.US	Sesen Bio Inc	20210401	2.64	2.78	2.62	2.71	3142100	2.71	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20210401	41.8	41.9	41.65	41.65	3701	41.1395	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20210401	61.07	61.8	60.2904	61.63	146838	61.2947	up	up	correct
SFET.US	Safe	20210401	1.37	1.44	1.37	1.41	573600	1.41	up	up	correct
SFIX.US	Stitch Fix Inc	20210401	51.35	52.61	49.07	49.27	2115600	49.27	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20210401	26.64	26.91	25.99	26.42	3195997	26.42	down	down	correct
SFNC.US	Simmons First National Corporation	20210401	29.63	30.18	28.93	29.98	409085	29.4344	up	up	correct
SFST.US	Southern First Bancshares Inc	20210401	46.57	48.15	46.3	47.61	17700	47.61	up	up	correct
SFT.US	Shift Technologies Inc	20210401	8.37	8.5828	8.17	8.19	826968	8.19	down	up	incorrect
SGA.US	Saga Communications Inc	20210401	21.85	22.45	21.55	22.07	13798	21.1748	up	down	incorrect
SGBX.US	SG Blocks Inc	20210401	4.788	4.925	4.579	4.86	438500	4.86	up	up	correct
SGC.US	Superior Group of Companies Inc	20210401	25.68	26.05	25.54	26	27433	25.6273	up	up	correct
SGEN.US	Seagen Inc	20210401	140.8	145.5	139.34	143.4	972652	143.4	up	up	correct
SGH.US	SMART Global Holdings Inc	20210401	46.5	48.78	46.45	48.55	174200	48.55	up	up	correct
SGLB.US	Sigma Labs Inc	20210401	3.76	3.869	3.65	3.73	415146	3.73	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210401	0.3515	0.3601	0.35	0.3601	5212	0.3601	up	up	correct
SGMA.US	SigmaTron International Inc	20210401	5.38	5.9	5.33	5.4	67100	5.4	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210401	4.122	4.122	4	4.1	6200	4.1	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20210401	12.67	12.85	12.11	12.28	1101918	12.28	down	up	incorrect
SGMS.US	Scientific Games Corporation	20210401	39.11	40.28	38.921	40.09	685236	40.09	up	up	correct
SGOC.US	SGOCO Group Ltd	20210401	2.1	2.15	1.95	2.03	193200	2.03	down	down	correct
SGRP.US	SPAR Group Inc	20210401	1.68	1.71	1.63	1.68	230700	1.68
SGRY.US	Surgery Partners Inc	20210401	43.725	44.89	42.85	43.6	356900	43.6	down	up	incorrect
SGTX.US	Sigilon Therapeutics Inc	20210401	22.66	23.47	19.56	20.17	175800	20.17	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210401	9.7	9.74	9.68	9.7	28300	9.7
SHACU.US	SCP & CO Healthcare Acquisition Company	20210401	9.96	10.01	9.94	9.99	470600	9.99	up	up	correct
SHACW.US	SCP & CO Healthcare Acquisition Company	20210401	0.59	0.6	0.59	0.6	0	0.6	up	up	correct
SHBI.US	Shore Bancshares Inc	20210401	17	17.31	16.81	17.29	38866	16.9482	up	up	correct
SHC.US	Sotera Health Company	20210401	25.21	25.52	24.83	25.03	1066000	25.03	down	down	correct
SHCR.US	Sharecare Inc	20210401	10.05	10.14	9.915	9.92	582155	9.92	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20210401	48.81	49.28	48.16	49.08	88664	30.8074	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210401	1.08	1.08	1.02	1.06	4534670	1.06	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210401	0.089	0.0898	0.08	0.085	50942	0.085	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210401	0.12	0.127	0.118	0.1181	248901	0.1181	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20210401	35.21	35.41	33.91	34.57	1218000	34.57	down	up	incorrect
SHOO.US	Steven Madden Ltd	20210401	37.4	37.76	36.831	37.16	577188	36.7742	down	down	correct
SHPW.US	WT	20210401	0.55	0.55	0.5399	0.5399	4700	0.5399	down	down	correct
SHYF.US	The Shyft Group Inc	20210401	37.28	38.8099	37.28	37.93	128038	37.8652	up	up	correct
SIBN.US	SI	20210401	31.9	32.24	31.07	31.4	204500	31.4	down	down	correct
SIEB.US	Siebert Financial Corp	20210401	4.24	4.46	4.15	4.29	271504	4.29	up	up	correct
SIEN.US	Sientra Inc	20210401	7.3	7.59	7.09	7.18	773071	7.18	down	down	correct
SIFY.US	Sify Technologies Limited	20210401	3.6	3.72	3.55	3.6	473100	3.6
SIGA.US	SIGA Technologies Inc	20210401	6.53	6.67	6.49	6.62	222500	6.62	up	up	correct
SIGI.US	Selective Insurance Group Inc	20210401	72.49	73.62	72	73.33	120933	72.6081	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210401	25	25.03	24.935	24.99	21300	24.1514	down	down	correct
SILC.US	Silicom Ltd	20210401	45.63	46.23	45.5	45.86	31700	45.86	up	up	correct
SILK.US	Silk Road Medical Inc	20210401	51.17	51.84	50.06	51.1	203800	51.1	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20210401	60.47	63.8	60.47	63.5	577057	62.4339	up	up	correct
SINO.US	Sino	20210401	6.58	6.96	6.36	6.55	1177000	6.55	down	down	correct
SINT.US	Sintx Technologies Inc	20210401	1.92	1.99	1.84	1.9	1656500	1.9	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210401	2.61	2.915	2.607	2.85	949700	2.85	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20210401	6.12	6.28	6.12	6.27	20783928	6.2194	up	up	correct
SISI.US	Shineco Inc	20210401	4.09	5.75	4.08	4.74	2324206	4.74	up	up	correct
SITM.US	SiTime Corporation	20210401	101.22	105.905	100.455	105.3	78000	105.3	up	up	correct
SIVB.US	SVB Financial Group	20210401	485.63	490.263	477.39	483.33	926851	483.33	down	down	correct
SIVBP.US	SVB Financial Group	20210401	26.33	26.47	26.28	26.46	16700	25.5075	up	up	correct
SJ.US	Scienjoy Holding Corporation	20210401	8.95	9.5699	8.06	8.1	11417	8.1	down	down	correct
SKIN.US	The Beauty Health Company	20210401	10.87	10.87	10.59	10.73	98600	10.73	down	down	correct
SKINW.US	The Beauty Health Company	20210401	2.1	2.3	2	2.18	63793	2.18	up	up	correct
SKYW.US	SkyWest Inc	20210401	55.01	55.35	54.43	55.07	247400	55.07	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210401	143.86	147.92	143.86	147.92	205169	147.92	up	down	incorrect
SLAMU.US	Slam Corp	20210401	10.02	10.02	9.9	9.98	142700	9.98	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20210401	9.7	9.7	9.65	9.65	6900	9.65	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210401	9.95	9.98	9.879	9.98	39400	9.98	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20210401	0.55	0.5799	0.54	0.54	42150	0.54	down	down	correct
SLDB.US	Solid Biosciences Inc	20210401	5.64	5.71	5.41	5.44	1326600	5.44	down	down	correct
SLGG.US	Super League Gaming Inc	20210401	7.12	7.59	6.87	6.99	3250600	6.99	down	down	correct
SLGL.US	Sol	20210401	12.48	12.878	12.16	12.3	29800	12.3	down	down	correct
SLGN.US	Silgan Holdings Inc	20210401	40.6544	42.57	40.6544	41.99	389052	41.5767	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210401	1.02	1.03	0.99	1.0294	132968	5.147	up	down	incorrect
SLM.US	SLM Corporation	20210401	18.02	18.405	18	18.27	5087716	18.1012	up	up	correct
SLMBP.US	SLM Corporation	20210401	55.5	55.5	55.5	55.5	1015	54.2162
SLN.US	Silence Therapeutics plc	20210401	23	23	23	23	100	23
SLNG.US	Stabilis Solutions Inc	20210401	6.98	6.98	6.8	6.8	300	6.8	down	down	correct
SLNH.US	Soluna Holdings Inc	20210401	11.8	12.06	11.53	11.89	36500	11.89	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20210401	1.28	1.31	1.25	1.31	1687900	1.31	up	up	correct
SLP.US	Simulations Plus Inc	20210401	64.12	65.2	62.12	63.03	101967	62.8939	down	down	correct
SLRC.US	SLR Investment Corp	20210401	17.83	18.15	17.83	18.12	198180	16.9857	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210401	1.46	1.55	1.46	1.52	524400	1.52	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210401	8.64	9.93	8.5	9.11	764900	9.11	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210401	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210401	39.84	40	39.39	40	6338	39.5475	up	up	correct
SMBK.US	SmartFinancial Inc	20210401	21.85	21.9	21.21	21.84	16532	21.6825	down	down	correct
SMCI.US	Super Micro Computer Inc	20210401	39.33	39.6	38.84	39.595	289346	39.595	up	up	correct
SMED.US	Sharps Compliance Corp	20210401	14.24	14.3299	13.5	13.74	105301	13.74	down	down	correct
SMFR.US	Sema4 Holdings Corp	20210401	15.34	16.92	15.03	16.75	2053200	16.75	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210401	5.245	5.75	5.19	5.6	183998	5.6	up	up	correct
SMID.US	Smith	20210401	12.13	12.84	12.13	12.74	29500	12.74	up	up	correct
SMIT.US	Schmitt Industries Inc	20210401	6.07	7	6.03	6.88	69200	6.88	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20210401	107.98	111.9	107	107.25	25000	107.25	down	down	correct
SMMF.US	Summit Financial Group Inc	20210401	26.34	27.12	26.34	26.8	15318	26.2275	up	up	correct
SMMT.US	Summit Therapeutics Inc	20210401	5.94	6.22	5.9109	6.14	58257	6.14	up	up	correct
SMPL.US	The Simply Good Foods Company	20210401	30.38	31.17	29.79	30.95	548400	30.95	up	up	correct
SMSI.US	Smith Micro Software Inc	20210401	5.58	5.92	5.58	5.7	534500	5.7	up	up	correct
SMTC.US	Semtech Corporation	20210401	70.25	72	70.05	71.46	334072	71.46	up	up	correct
SMTI.US	Sanara MedTech Inc	20210401	31.5	33.4999	31.5	33.18	27914	33.18	up	up	correct
SNAX.US	Stryve Foods Inc	20210401	10.3164	10.5	10.3	10.3	1830	10.3	down	down	correct
SNBR.US	Sleep Number Corporation	20210401	144.75	147.3	138.26	142	434699	142	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210401	10.16	10.322	10.15	10.22	15600	10.22	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210401	3.64	3.88	3.64	3.87	296500	3.87	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210401	34.5	34.5	33.06	33.5	124200	33.5	down	up	incorrect
SND.US	Smart Sand Inc	20210401	2.6	2.63	2.53	2.62	122800	2.62	up	up	correct
SNDL.US	Sundial Growers Inc	20210401	1.16	1.17	1.1	1.1	114011600	1.1	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210401	22.8	24.015	22.5	23.77	742100	23.77	up	up	correct
SNES.US	SenesTech Inc	20210401	1.63	1.86	1.62	1.84	592600	1.84	up	up	correct
SNEX.US	StoneX Group Inc	20210401	65.16	65.95	64.22	65.8	65500	65.8	up	up	correct
SNFCA.US	Security National Financial Corporation	20210401	9.35	9.4903	9.3	9.47	54269	9.019	up	up	correct
SNGX.US	Soligenix Inc	20210401	1.58	1.62	1.53	1.56	785800	1.56	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210401	0.2899	0.3007	0.27	0.27	5201	0.27	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210401	9.39	9.89	8.2	8.8	15304600	8.8	down	down	correct
SNPS.US	Synopsys Inc	20210401	251.79	257.4354	250.08	254.23	1000679	254.23	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210401	8.2	9.2	8.2	8.8	11037	8.8	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210401	9.75	9.82	9.75	9.76	141893	9.76	up	down	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20210401	10.1	10.19	10.01	10.18	7100	10.18	up	down	incorrect
SNRHW.US	Senior Connect Acquisition Corp. I	20210401	0.78	0.98	0.68	0.7499	0	0.7499	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20210401	14.59	14.77	13.7	14.42	138100	14.42	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20210401	4.46	4.48	4.44	4.47	9671	3.0578	up	up	correct
SNY.US	Sanofi	20210401	49.35	49.5999	49.16	49.36	793418	47.5635	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210401	17.51	17.64	16.91	17.27	2322619	17.27	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210401	5.69	5.9583	5.61	5.7	162397	5.7	up	up	correct
SOHO.US	Sotherly Hotels Inc	20210401	3.48	3.48	3.1	3.17	308300	3.17	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210401	17.765	18.3	17.74	18.3	2200	18.3	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20210401	18.15	18.6	17.94	18.6	2000	18.6	up	down	incorrect
SOHOO.US	Sotherly Hotels Inc	20210401	18.25	18.25	17.52	18.09	500	18.09	down	down	correct
SOHU.US	Sohu.com Limited	20210401	15.96	16.35	15.75	15.95	174711	15.95	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20210401	4.99	5.3	4.86	4.93	9221800	4.93	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210401	3.11	3.25	3.04	3.0501	4168	3.0501	down	down	correct
SOLY.US	Soliton Inc	20210401	17.6	18.935	17.36	18.85	257300	18.85	up	up	correct
SONM.US	Sonim Technologies Inc	20210401	0.83	0.88	0.8215	0.851	74719	8.51	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210401	2.26	2.42	2.23	2.39	531000	2.39	up	up	correct
SONO.US	Sonos Inc	20210401	37.78	39.24	37.78	38.96	1632900	38.96	up	down	incorrect
SOTK.US	Sono	20210401	4.17	4.39	3.25	4.39	14100	4.39	up	up	correct
SP.US	SP Plus Corporation	20210401	32.85	34.16	32.34	33.79	94062	33.79	up	up	correct
SPCB.US	SuperCom Ltd	20210401	1.61	1.76	1.58	1.68	2476500	1.68	up	up	correct
SPFI.US	South Plains Financial Inc	20210401	22.544	22.86	22.54	22.8	7800	22.5671	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210401	7.77	7.84	7.4	7.53	372100	7.53	down	down	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210401	9.96	9.98	9.92	9.97	787500	9.97	up	down	incorrect
SPKE.US	Spark Energy Inc	20210401	21.1	21.1866	21.0814	21.117	4960	20.7742	up	up	correct
SPLK.US	Splunk Inc	20210401	137.54	141.07	136.76	138.27	1842967	138.27	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210401	17.42	18.026	17.37	17.91	53400	17.91	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20210401	32.05	32.55	31.9	32.28	89217	31.9152	up	up	correct
SPOK.US	Spok Holdings Inc	20210401	10.56	10.82	10.51	10.73	74256	10.3195	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20210401	3.3	3.35	3.24	3.31	1564200	3.31	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210401	17	17.96	16	16.09	45000	16.09	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210401	14.89	15.24	14.04	14.28	172100	14.28	down	down	correct
SPSC.US	SPS Commerce Inc	20210401	100.62	103.95	100.62	102.75	111321	102.75	up	up	correct
SPT.US	Sprout Social Inc	20210401	59.18	61.39	58.02	58.28	377100	58.28	down	down	correct
SPTKU.US	SportsTek Acquisition Corp	20210401	9.94	9.94	9.8	9.94	26385	9.94
SPTN.US	SpartanNash Company	20210401	19.64	19.64	19.16	19.45	360986	18.9216	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210401	17.26	17.51	17.19	17.47	823329	17.47	up	up	correct
SPWR.US	SunPower Corporation	20210401	34.722	35	32.88	33.24	3660444	33.24	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210401	22.35	23.07	21.51	22.22	22600	22.22	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210401	22.35	23.07	21.51	22.22	22600	22.22	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210401	3.78	3.78	3.64	3.74	21100	3.4657	down	down	correct
SRAX.US	SRAX Inc	20210401	4.79	5.2	4.7	5	1003700	5	up	up	correct
SRCE.US	1st Source Corporation	20210401	47.23	47.78	47	47.6	65220	46.6781	up	down	incorrect
SRCL.US	Stericycle Inc	20210401	67.48	68.36	67.0458	68.11	264392	68.11	up	up	correct
SRDX.US	Surmodics Inc	20210401	56.43	57.53	54.72	56.18	76700	56.18	down	down	correct
SREV.US	ServiceSource International Inc	20210401	1.47	1.49	1.41	1.44	307600	1.44	down	down	correct
SRGA.US	Surgalign Holdings Inc	20210401	2.19	2.24	2.14	2.19	524400	2.19
SRNE.US	Sorrento Therapeutics Inc	20210401	8.31	8.4893	7.93	8.01	6840637	8.01	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210401	75.7	78.62	75.2	76.21	994100	76.21	up	up	correct
SRRA.US	Sierra Oncology Inc	20210401	16.89	17.69	16.89	17.63	16400	17.63	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210401	39.6	39.6	39.6	39.6	0	39.6
SRRK.US	Scholar Rock Holding Corporation	20210401	50.96	51.63	46.05	46.62	279800	46.62	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210401	10.11	10.13	10.06	10.06	17500	10.06	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210401	10.83	10.83	10.83	10.83	0	10.83
SRSAW.US	Sarissa Capital Acquisition Corp	20210401	1.65	1.65	1.5	1.5	4500	1.5	down	down	correct
SRTS.US	Sensus Healthcare Inc	20210401	3.83	3.98	3.8	3.85	22900	3.85	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20210401	0.8	1.23	0.766	0.85	14368	0.85	up	down	incorrect
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210401	9.62	9.848	9.62	9.75	576700	9.75	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210401	9.95	10.04	9.93	10	107500	10	up	up	correct
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210401	0.6201	0.6201	0.551	0.6	29770	0.6	down	down	correct
SSB.US	South State Corporation	20210401	78.37	79.92	77.65	79.63	232826	78.1936	up	down	incorrect
SSBI.US	Summit State Bank	20210401	16.36	16.37	16.25	16.36	2395	14.5532
SSKN.US	STRATA Skin Sciences Inc	20210401	1.67	1.72	1.65	1.68	143100	1.68	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20210401	70.3	71.095	69.71	71.01	1096275	70.5271	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210401	7.79	8.35	7.65	8.35	471602	7.9713	up	up	correct
SSP.US	The E.W. Scripps Company	20210401	19.34	19.94	19.25	19.74	295600	19.74	up	down	incorrect
SSRM.US	SSR Mining Inc	20210401	14.61	15.22	14.43	15.22	2051988	15.0854	up	up	correct
SSSS.US	SuRo Capital Corp	20210401	13.74	14.16	13.51	14.11	865769	8.3777	up	up	correct
SSTI.US	ShotSpotter Inc	20210401	35.14	39.5	35.14	37.32	74200	37.32	up	down	incorrect
SSYS.US	Stratasys Ltd	20210401	27.13	27.13	25.13	25.26	1542838	25.26	down	down	correct
STAA.US	STAAR Surgical Company	20210401	107	107.98	104.15	105.76	379615	105.76	down	down	correct
STAB.US	Statera Biopharma Inc	20210401	5.51	6.24	5.5	6.16	245500	6.16	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210401	0.849	0.8898	0.83	0.8732	276212	5.2392	up	up	correct
STBA.US	S&T Bancorp Inc	20210401	33.24	33.55	32.72	33.49	73611	32.5958	up	up	correct
STCN.US	Steel Connect Inc	20210401	2	2.07	1.98	2.07	216100	2.07	up	up	correct
STEP.US	StepStone Group Inc	20210401	35.51	37.67	34.9	36.93	336800	36.6669	up	up	correct
STFC.US	State Auto Financial Corporation	20210401	19.62	19.98	19.11	19.73	21783	19.546	up	up	correct
STGW.US	MDC Partners Inc	20210401	3.16	3.5	3.16	3.44	104146	3.44	up	up	correct
STIM.US	Neuronetics Inc	20210401	12.68	12.75	12.18	12.51	315100	12.51	down	down	correct
STKL.US	SunOpta Inc	20210401	14.76	15.21	14.71	14.84	515450	14.84	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210401	7.48	8.31	7.15	7.98	176700	7.98	up	down	incorrect
STLD.US	Steel Dynamics Inc	20210401	50.4	51.07	49.38	50.97	1950454	50.32	up	down	incorrect
STND.US	Standard AVB Financial Corp	20210401	32.65	32.66	32.62	32.65	16408	32.4307
STNE.US	StoneCo Ltd	20210401	63.18	64.95	62.76	64.22	5983400	64.22	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210401	39.42	40.6	38.5	39.33	168600	39.33	down	down	correct
STRA.US	Strategic Education Inc	20210401	91.92	93.13	91.445	92.89	110410	91.424	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210401	9.84	9.84	9.61	9.725	134610	9.725	down	down	correct
STRL.US	Sterling Construction Company Inc	20210401	23.49	23.64	22.6	23.14	382200	23.14	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210401	2.06	2.26	2.03	2.25	345600	2.25	up	up	correct
STRO.US	Sutro Biopharma Inc	20210401	23.01	24.13	22.8	23.47	229800	23.47	up	up	correct
STRR.US	Star Equity Holdings Inc	20210401	3.21	3.46	3.13	3.32	485100	3.32	up	up	correct
STRRP.US	Star Equity Holdings Inc	20210401	8.83	9.45	8.83	9.45	800	7.5783	up	up	correct
STRS.US	Stratus Properties Inc	20210401	30.43	30.88	29.89	30.88	11200	30.88	up	up	correct
STRT.US	Strattec Security Corporation	20210401	46.73	49.52	46.73	49.09	33700	49.09	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210401	5.95	6.11	5.811	5.96	144424	5.96	up	up	correct
STTK.US	Shattuck Labs Inc	20210401	29.82	30.9	28.91	29.59	55700	29.59	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210401	9.775	9.87	9.775	9.8	20900	9.8	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20210401	77.26	78.5	76.8	78.49	3178767	76.7618	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210401	22.34	23	21.9	22.9	27213	22.5942	up	down	incorrect
SUMO.US	Sumo Logic Inc	20210401	19.39	19.84	18.8	19.2	2555100	19.2	down	down	correct
SUMR.US	Summer Infant Inc	20210401	13.22	13.66	13.02	13.61	15700	13.61	up	up	correct
SUNS.US	SLR Senior Investment Corp	20210401	14.8	14.98	14.73	14.98	29641	14.1377	up	up	correct
SUNW.US	Sunworks Inc	20210401	15.271	17.689	14.89	17	10638900	17	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210401	26.31	26.76	25.84	26.72	617100	26.72	up	up	correct
SURF.US	Surface Oncology Inc	20210401	7.91	8.28	7.725	8.09	1656000	8.09	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20210401	0.25	0.275	0.22	0.2501	766618	12.505	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210401	10.14	10.15	10.04	10.06	414800	10.06	down	up	incorrect
SVBI.US	Severn Bancorp Inc	20210401	12.21	12.3	12.08	12.29	8617	12.1904	up	up	correct
SVC.US	Service Properties Trust	20210401	11.97	12.38	11.86	12.3	852347	12.279	up	up	correct
SVFA.US	SVF Investment Corp	20210401	10.22	10.42	10.17	10.42	461500	10.42	up	up	correct
SVFAU.US	SVF Investment Corp	20210401	10.61	10.78	10.51	10.76	304000	10.76	up	up	correct
SVFAW.US	SVF Investment Corp	20210401	2.08	2.1	1.89	1.91	75400	1.91	down	up	incorrect
SVFB.US	SVF Investment Corp. 2	20210401	10.15	10.4	10.12	10.33	158200	10.33	up	up	correct
SVFC.US	SVF Investment Corp. 3	20210401	10.1	10.1	10.05	10.1	75589	10.1
SVOK.US	Seven Oaks Acquisition Corp	20210401	9.77	9.88	9.71	9.75	93200	9.75	down	down	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210401	10.2	10.3	10.15	10.22	93189	10.22	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210401	0.9	0.93	0.88	0.92	0	0.92	up	up	correct
SVRA.US	Savara Inc	20210401	2.108	2.47	2.095	2.25	9376327	2.25	up	down	incorrect
SVSVU.US	Spring Valley Acquisition Corp	20210401	10.89	10.89	10.618	10.63	3800	10.63	down	down	correct
SVSVW.US	Spring Valley Acquisition Corp	20210401	1.24	1.27	1.16	1.1999	101552	1.1999	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210401	5.55	5.64	5.43	5.52	7400	5.52	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20210401	132.04	134.13	128.024	131.45	503100	131.45	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210401	17.65	18.35	17.51	18.16	1513900	17.9653	up	up	correct
SWET.US	Athlon Acquisition Corp	20210401	9.65	9.728	9.64	9.7	78700	9.7	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210401	9.95	10.03	9.943	10.03	125000	10.03	up	up	correct
SWETW.US	Athlon Acquisition Corp	20210401	0.53	0.65	0.5201	0.62	0	0.62	up	up	correct
SWIR.US	Sierra Wireless Inc	20210401	14.7	15.35	14.7	15.3	643165	15.3	up	up	correct
SWKH.US	SWK Holdings Corporation	20210401	14.67	15.2	14.67	15.2	2000	15.2	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210401	186	188.52	184.78	187.7	2758131	185.9113	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210401	73.75	75.93	71.97	72.61	267600	72.61	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20210401	1.87	2.02	1.815	1.91	838100	1.91	up	up	correct
SY.US	So	20210401	10.24	10.68	9.85	9.98	1553300	9.98	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20210401	51.33	51.62	50.56	51.39	59194	50.6322	up	up	correct
SYBX.US	Synlogic Inc	20210401	3.64	3.68	3.527	3.61	176800	3.61	down	up	incorrect
SYNA.US	Synaptics Incorporated	20210401	137.1	139	136.68	138.14	374271	138.14	up	up	correct
SYNC.US	Synacor Inc	20210401	254.5	257	243	246.5	1340462	246.5	down	down	correct
SYNH.US	Syneos Health Inc	20210401	75.84	78.13	75.84	77.09	801097	77.09	up	up	correct
SYNL.US	Synalloy Corporation	20210401	8.9	9.36	8.89	9.25	56107	9.25	up	up	correct
SYPR.US	Sypris Solutions Inc	20210401	3.42	3.59	3.33	3.45	331100	3.45	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20210401	7.44	8.2	7.35	7.385	964400	7.385	down	down	correct
SYTA.US	Siyata Mobile Inc	20210401	10.62	11.3	10.3233	10.6	27583	10.6	down	down	correct
SYTAW.US	Siyata Mobile Inc	20210401	5.21	5.42	5.16	5.16	3598	5.16	down	down	correct
TA.US	TravelCenters of America Inc	20210401	27.73	27.73	26.5	26.78	135900	26.78	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210401	9.65	9.81	9.52	9.81	275887	9.6808	up	up	correct
TACT.US	TransAct Technologies Incorporated	20210401	10.81	10.98	10.81	10.93	3900	10.93	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20210401	4.3	4.55	4.2735	4.55	95984	4.425	up	up	correct
TALK.US	Talkspace Inc	20210401	9.92	10.03	9.92	10.01	500204	10.01	up	up	correct
TANH.US	Tantech Holdings Ltd	20210401	1.46	1.59	1.43	1.56	1779200	1.56	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210401	26.5	26.5446	26.5	26.54	2491	25.0416	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210401	26.1	26.3	25.971	26.3	7503	24.8383	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210401	25.63	25.63	25.605	25.63	4847	24.1997
TAOP.US	Taoping Inc	20210401	9.62	9.79	8.87	9.11	1477900	9.11	down	down	correct
TARA.US	Protara Therapeutics Inc	20210401	15.69	16.84	15.12	15.57	110028	15.57	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210401	32.55	33.09	30.61	32.93	44000	32.93	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20210401	6.01	6.17	5.94	6.12	263989	5.5536	up	up	correct
TATT.US	TAT Technologies Ltd	20210401	5.23	5.23	5.101	5.13	24355	5.13	down	down	correct
TAYD.US	Taylor Devices Inc	20210401	11.17	11.68	11.17	11.48	500	11.48	up	up	correct
TBBK.US	The Bancorp Inc	20210401	20.82	21.13	20.55	21.13	366776	21.13	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210401	9.55	9.55	9.55	9.55	301	9.55
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210401	10.13	10.15	9.95	10	34000	10	down	down	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210401	0.9305	0.9305	0.88	0.88	11850	0.88	down	down	correct
TBK.US	Triumph Bancorp Inc	20210401	77.8	82	77.67	81.66	261597	81.66	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20210401	27.396	27.513	27.37	27.5	2500	26.21	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210401	10.17	10.35	10.17	10.3	148661	10.3	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210401	2.27	2.3301	2.18	2.33	5596	2.33	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20210401	0.943	0.97	0.93	0.947	2403800	0.947	up	down	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210401	0.25	0.25	0.205	0.21	8900	0.21	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210401	26.37	26.9274	26.2	26.9	12854	26.0888	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20210401	20.47	20.47	19.815	20.12	432747	20.12	down	down	correct
TBSAU.US	TB SA Acquisition Corp	20210401	9.85	9.855	9.835	9.85	124200	9.85
TC.US	TuanChe ADR	20210401	4	4.12	3.87	3.91	16679	3.91	down	down	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210401	9.91	10	9.91	9.98	32400	9.98	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20210401	70.37	72.56	70.04	70.2	1352254	70.2	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210401	25.39	25.59	25.37	25.52	119800	24.5008	up	up	correct
TCBK.US	TriCo Bancshares	20210401	47.01	48.01	46.7	48	66912	47.1696	up	up	correct
TCCO.US	Technical Communications Corporation	20210401	3.04	3.45	3.04	3.25	2300	3.25	up	up	correct
TCDA.US	Tricida Inc	20210401	5.33	5.49	5.29	5.41	306700	5.41	up	up	correct
TCFC.US	The Community Financial Corporation	20210401	34.52	35.49	34.18	35.46	15748	35.1492	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20210401	55.01	55.07	52.99	53.43	107300	53.43	down	down	correct
TCOM.US	Trip.com Group Limited	20210401	40.72	40.76	39.62	40.14	4196420	40.14	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20210401	8.59	8.8612	8.31	8.54	261076	8.54	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20210401	13.92	14.11	13.85	14.06	206487	13.1897	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20210401	22.55	23.18	22	22.89	495300	22.89	up	up	correct
TCX.US	Tucows Inc	20210401	77.66	80.52	77.66	79.41	30205	79.41	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210401	11.97	12.28	11.91	12.24	107180	12.24	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210401	15.57	15.57	15.57	15.57	100	15.57
TDACW.US	Trident Acquisitions Corp. Warrant	20210401	2.05	2.14	2	2.12	270930	2.12	up	up	correct
TDUP.US	ThredUp Inc	20210401	23.854	24.5	23	23.97	1783100	23.97	up	up	correct
TDW.US	WT	20210401	0.44	0.44	0.44	0.44	213	0.44
TEAM.US	Atlassian Corporation Plc	20210401	216.01	228	212.25	223.06	3244234	223.06	up	up	correct
TECH.US	Bio	20210401	385.04	390.54	382.075	388.5	214754	387.6716	up	up	correct
TECTP.US	Tectonic Financial Inc	20210401	9.73	9.75	9.72	9.75	1700	9.1247	up	down	incorrect
TEDU.US	Tarena International Inc	20210401	3.17	3.2799	3.17	3.21	14055	16.05	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210401	9.8	10	9.76	9.83	50100	9.83	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210401	10.4	10.4	10.26	10.275	34800	10.275	down	up	incorrect
TEKKW.US	Tekkorp Digital Acquisition Corp	20210401	1.1	1.1	0.99	0.99	18661	0.99	down	down	correct
TELA.US	TELA Bio Inc	20210401	15	15.82	14.55	14.95	33500	14.95	down	down	correct
TELL.US	Tellurian Inc	20210401	2.37	2.52	2.34	2.49	7907800	2.49	up	up	correct
TENB.US	Tenable Holdings Inc	20210401	36.73	37.8	36.72	37.46	738600	37.46	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20210401	1.91	1.99	1.89	1.92	209000	1.92	up	up	correct
TER.US	Teradyne Inc	20210401	124.1	128.92	124.1	128.81	2179761	128.5186	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210401	22.09	22.45	19.855	20.61	307836	20.61	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210401	7.24	7.24	7.05	7.23	5900	7.23	down	up	incorrect
TETCU.US	Tech and Energy Transition Corporation	20210401	9.98	10	9.97	9.99	19900	9.99	up	down	incorrect
TFC.US	PR	20210401	25.95	25.99	25.8	25.99	77148	25.1267	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20210401	13.68	13.85	13.1	13.61	276300	13.61	down	down	correct
TFSL.US	TFS Financial Corporation	20210401	20.36	20.75	20.31	20.6	155724	19.7534	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210401	1.6	1.68	1.58	1.61	298700	1.61	up	down	incorrect
TGLS.US	Tecnoglass Inc	20210401	12.04	12.35	11.94	12.08	224254	12.0193	up	up	correct
TGTX.US	TG Therapeutics Inc	20210401	48.93	50	48.44	48.96	1422126	48.96	up	up	correct
TH.US	Target Hospitality Corp	20210401	2.4935	2.7471	2.125	2.17	1077460	2.17	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20210401	10.03	10.1	10.03	10.09	131400	10.09	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210401	10.4	10.4	10.4	10.4	100	10.4
THCAW.US	THCAW	20210401	0.83	0.8898	0.828	0.84	59142	0.84	up	up	correct
THFF.US	First Financial Corporation	20210401	44.83	45.35	44.31	45.35	49519	44.8175	up	down	incorrect
THMA.US	Thimble Point Acquisition Corp	20210401	10.05	10.05	10.05	10.05	10665	10.05
THMAU.US	Thimble Point Acquisition Corp	20210401	9.93	9.99	9.93	9.99	3000	9.99	up	up	correct
THMAW.US	Thimble Point Acquisition Corp	20210401	0.66	0.66	0.66	0.66	220	0.66
THMO.US	ThermoGenesis Holdings Inc	20210401	2.66	2.85	2.66	2.72	295700	2.72	up	down	incorrect
THRM.US	Gentherm Incorporated	20210401	74.67	78.98	73.995	77.2	310478	77.2	up	down	incorrect
THRY.US	Thryv Holdings Inc	20210401	23.14	25.11	22.81	24.23	100700	24.23	up	up	correct
THTX.US	Theratechnologies Inc	20210401	3.87	3.95	3.84	3.89	159500	3.89	up	up	correct
THWWW.US	Target Hospitality Corp	20210401	0.1793	0.2384	0.1793	0.21	78276	0.21	up	up	correct
TIG.US	Trean Insurance Group Inc	20210401	16.25	16.72	16.17	16.56	40515	16.56	up	up	correct
TIGO.US	Millicom International Cellular S.A	20210401	38.22	38.96	38.16	38.51	30600	38.51	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210401	18.88	19.85	16.8	17.58	17886500	17.58	down	down	correct
TIL.US	Instil Bio Inc	20210401	25.46	25.98	22.78	23.69	186998	23.69	down	down	correct
TILE.US	Interface Inc	20210401	12.52	12.77	12.35	12.71	304689	12.6845	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210401	29.43	29.43	29.43	29.43	0	28.6588
TIPPX.US	Total Income + Real Estate Fund CL C	20210401	28.22	28.22	28.22	28.22	0	27.084
TIPRX.US	Totl In Rl Est A	20210401	29.72	29.72	29.72	29.72	0	28.945
TIPT.US	Tiptree Inc	20210401	9	9.75	8.9	9.49	283195	9.3937	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20210401	30.3	30.3	30.3	30.3	0	29.5178
TIRX.US	Tian Ruixiang Holdings Ltd	20210401	90	92	87.936	91.32	8500	91.32	up	up	correct
TITN.US	Titan Machinery Inc	20210401	25.6	26.48	25.6	26.45	131935	26.45	up	up	correct
TLF.US	Tandy Leather Factory Inc	20210401	19.41	19.6	19.41	19.6	6221	19.6	up	up	correct
TLGT.US	Teligent Inc	20210401	0.64	0.77	0.64	0.7	39215100	0.7	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210401	13.3	13.579	12.575	12.92	166700	12.92	down	down	correct
TLMD.US	SOC Telemed Inc	20210401	6.35	6.38	6.09	6.11	371500	6.11	down	down	correct
TLMDW.US	SOC Telemed Inc	20210401	0.9889	0.9889	0.89	0.89	0	0.89	down	down	correct
TLRY.US	Tilray Inc	20210401	23.42	23.63	22.15	22.34	12691800	22.34	down	down	correct
TLS.US	Telos Corporation	20210401	34.48	37	34.073	35.32	4816100	35.32	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20210401	2.85	2.85	2.69	2.75	82600	2.75	down	up	incorrect
TMC.US	TMC the metals company Inc	20210401	9.91	9.97	9.9	9.94	404321	9.94	up	down	incorrect
TMDI.US	Titan Medical Inc	20210401	1.72	1.75	1.67	1.75	450800	1.75	up	up	correct
TMDX.US	TransMedics Group Inc	20210401	42.26	42.58	39.17	40.07	904600	40.07	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20210401	9.759	9.759	9.72	9.73	22300	9.73	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210401	10	10.065	9.946	10.06	40500	10.06	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210401	0.58	0.65	0.5705	0.65	0	0.65	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210401	9.82	9.83	9.77	9.78	97900	9.78	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20210401	10.1	10.198	10	10.198	2500	10.198	up	up	correct
TMPMW.US	Turmeric Acquisition Corp	20210401	0.77	0.99	0.76	0.99	7600	0.99	up	down	incorrect
TMTS.US	Spartacus Acquisition Corporation	20210401	9.85	9.91	9.85	9.85	226800	9.85
TMTSU.US	Spartacus Acquisition Corporation	20210401	10.15	10.15	10.15	10.15	0	10.15
TMTSW.US	Spartacus Acquisition Corporation	20210401	0.7	0.7	0.6	0.6035	121581	0.6035	down	down	correct
TMUS.US	T	20210401	125.86	127.66	124.85	127.65	4281700	127.65	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210401	88.31	89.7	86.19	87.63	665807	87.63	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210401	6540	6540	5750	6540	215920	6540
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210401	1.29	1.3	1.2	1.22	10020300	1.22	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210401	4.12	4.27	4.09	4.17	110500	4.17	up	down	incorrect
TOPS.US	Top Ships Inc	20210401	1.92	2.025	1.9016	1.99	1320454	1.99	up	up	correct
TOUR.US	Tuniu Corporation	20210401	3.6	3.8	3.51	3.64	551800	3.64	up	up	correct
TOWN.US	TowneBank	20210401	30.29	30.75	30.09	30.71	109531	30.12	up	up	correct
TPGY.US	WT	20210401	21	21.59	19.5188	20.31	957259	20.31	down	down	correct
TPIC.US	TPI Composites Inc	20210401	57.18	59.15	56.04	57.26	921800	57.26	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210401	1.24	1.32	1.19	1.27	113930	19.05	up	down	incorrect
TPTX.US	Turning Point Therapeutics Inc	20210401	95.5	95.5	89.53	90.59	384900	90.59	down	down	correct
TREE.US	LendingTree Inc	20210401	217.9	226.175	213.355	220.51	344758	220.51	up	down	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20210401	46.27	47	45.44	46.9	175700	46.9	up	down	incorrect
TRIB.US	Trinity Biotech plc	20210401	3.78	3.95	3.57	3.71	292000	3.71	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210401	10.85	11.5	10.75	10.97	1359000	10.97	up	up	correct
TRIN.US	Trinity Capital Inc	20210401	14.86	14.86	14.46	14.56	55209	13.6839	down	up	incorrect
TRIP.US	TripAdvisor Inc	20210401	55.24	56.99	54.735	55.25	3003652	55.25	up	up	correct
TRIT.US	Triterras Inc	20210401	7.33	7.6	7.26	7.49	1320567	7.49	up	down	incorrect
TRITW.US	Triterras Inc	20210401	1.7	1.79	1.61	1.67	265625	1.67	down	up	incorrect
TRMB.US	Trimble Inc	20210401	79.14	81.09	78	80.735	2967297	80.735	up	up	correct
TRMD.US	TORM plc	20210401	9.25	9.35	9.16	9.28	34100	9.28	up	down	incorrect
TRMK.US	Trustmark Corporation	20210401	33.61	34.09	33.28	33.91	190446	33.1891	up	up	correct
TRNS.US	Transcat Inc	20210401	49.17	50.11	48.47	48.91	33400	48.91	down	down	correct
TROO.US	TROOPS Inc	20210401	2.1	2.15	1.95	2.03	193200	2.03	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210401	172.48	174.25	172.06	173.96	995485	171.151	up	up	correct
TRS.US	TriMas Corporation	20210401	30.4	30.77	30.14	30.57	151937	30.5336	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210401	7.37	7.48	7.29	7.46	427312	36.1744	up	up	correct
TRUE.US	TrueCar Inc	20210401	4.79	5.07	4.77	5.06	765718	5.06	up	up	correct
TRUP.US	Trupanion Inc	20210401	77.69	79.74	76.13	78.38	220877	78.38	up	up	correct
TRVG.US	trivago N.V	20210401	4.32	4.74	4.32	4.5	1930000	4.5	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210401	2.72	2.81	2.67	2.75	16800	2.75	up	up	correct
TRVN.US	Trevena Inc	20210401	1.76	1.87	1.76	1.86	1742200	1.86	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210401	37.95	39.46	37.8	38.32	106300	38.32	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210401	27.72	28.87	27.72	28.87	17791	28.1547	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210401	23	23.54	22.79	23.32	90942	23.32	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20210401	25.9	27.48	25.9	26.33	3431	25.0856	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20210401	25.93	26.639	25.709	26.07	4000	24.9216	up	up	correct
TSCO.US	Tractor Supply Company	20210401	177.45	178.04	175.05	176.5	1039287	175.1333	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20210401	28.5	29	28.39	28.92	471622	28.92	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20210401	20.75	20.81	19.5	20.2	184600	20.2	down	up	incorrect
TSIBU.US	Tishman Speyer Innovation Corp. II	20210401	10	10.01	10	10	508400	10
TSIFX.US	TSIFX	20210401	9.42	9.42	9.42	9.42	0	9.3108
TSLA.US	Tesla Inc	20210401	688.37	692.4203	659.42	661.75	35298379	661.75	down	down	correct
TSRI.US	TSR Inc	20210401	9.1699	9.19	8.55	9.13	7404	9.13	down	up	incorrect
TTCF.US	Tattooed Chef Inc	20210401	19.88	19.97	19.16	19.44	946100	19.44	down	down	correct
TTD.US	The Trade Desk Inc	20210401	673.91	683.355	654.44	658.84	564320	65.884	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20210401	100.43	101.88	99.01	99.62	158023	99.1179	down	down	correct
TTEK.US	Tetra Tech Inc	20210401	137.5	137.815	135.72	136.94	190837	136.3604	down	up	incorrect
TTGT.US	TechTarget Inc	20210401	70.82	72.66	70.005	71.2	155944	71.2	up	up	correct
TTMI.US	TTM Technologies Inc	20210401	14.51	14.96	14.51	14.94	1935191	14.94	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20210401	3.01	3.01	2.88	2.89	217700	2.89	down	down	correct
TTOO.US	T2 Biosystems Inc	20210401	1.59	1.65	1.55	1.57	2942600	1.57	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210401	6.76	6.8	6.32	6.45	192131	5.9455	down	down	correct
TTWO.US	Take	20210401	177.73	180.43	177.68	180.15	1211557	180.15	up	down	incorrect
TUEM.US	Tuesday Morning Corporation	20210401	3.06	3.07	2.95	3	175615	3	down	up	incorrect
TURN.US	180 Degree Capital Corp	20210401	7.38	7.5	7.15	7.17	118500	7.17	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210401	5.33	5.42	5.09	5.36	80000	5.36	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210401	9.91	9.91	9.9	9.905	5800	9.905	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210401	10.18	10.18	10.18	10.18	50000	10.18
TVACW.US	Thayer Ventures Acquisition Corporation	20210401	0.63	0.63	0.62	0.62	9700	0.62	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210401	25.18	26.34	24.875	25.74	346490	25.74	up	up	correct
TVTY.US	Tivity Health Inc	20210401	22.5	23.37	22.34	23.23	293707	23.23	up	up	correct
TW.US	Tradeweb Markets Inc	20210401	74.46	76.27	74.255	76	632400	75.7942	up	up	correct
TWIN.US	Twin Disc Incorporated	20210401	9.56	9.79	9.29	9.77	5900	9.77	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20210401	9.94	9.95	9.87	9.89	16600	9.89	down	down	correct
TWNK.US	Hostess Brands Inc	20210401	14.29	14.58	14.21	14.52	1125500	14.52	up	up	correct
TWNKW.US	Hostess Brands Inc	20210401	1.43	1.563	1.41	1.54	107400	1.54	up	up	correct
TWOU.US	2U Inc	20210401	38.8	41.23	38.8	40.49	1357641	40.49	up	up	correct
TWST.US	Twist Bioscience Corporation	20210401	127.84	134.65	121.89	122.2	837200	122.2	down	down	correct
TXG.US	10x Genomics Inc	20210401	181.56	186.17	176.52	185.79	855400	185.79	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210401	1.36	1.42	1.34	1.39	4760500	1.39	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20210401	191.11	192.54	190.02	192.06	4581397	188.7837	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210401	96.28	96.77	95.295	96.28	633736	95.0479
TYHT.US	Shineco Inc	20210401	4.09	5.75	4.08	4.74	2324200	4.74	up	up	correct
TYME.US	Tyme Technologies Inc	20210401	1.88	1.88	1.76	1.87	1729720	1.87	down	down	correct
TZOO.US	Travelzoo	20210401	17.11	18	16.87	18	142600	18	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20210401	9.71	9.72	9.68	9.68	14600	9.68	down	down	correct
TZPSU.US	TZP Strategies Acquisition Corp	20210401	9.8	9.97	9.77	9.96	9500	9.96	up	up	correct
TZPSW.US	TZP Strategies Acquisition Corp	20210401	0.95	0.95	0.57	0.7481	19504	0.7481	down	down	correct
UAL.US	United Airlines Holdings Inc	20210401	57.662	58.545	57.28	57.82	10932230	57.82	up	up	correct
UBCP.US	United Bancorp Inc	20210401	14.44	14.53	14.3265	14.49	6584	14.0848	up	down	incorrect
UBFO.US	United Security Bancshares	20210401	8.28	8.3087	8.14	8.21	116965	7.8807	down	down	correct
UBOH.US	United Bancshares Inc	20210401	25.75	26.61	25.5	25.5	3369	25.0146	down	down	correct
UBSI.US	United Bankshares Inc	20210401	38.65	38.93	38.3	38.89	419125	37.7601	up	up	correct
UBX.US	Unity Biotechnology Inc	20210401	6.09	6.34	6.01	6.3	340100	6.3	up	down	incorrect
UCBI.US	United Community Banks Inc	20210401	33.89	34.55	33.6	34.23	299401	33.6035	up	down	incorrect
UCBIO.US	United Community Banks Inc	20210401	27.5	27.5	27.5	27.5	500	26.2552
UCL.US	uCloudlink Group Inc	20210401	10.6307	11.49	10.6307	10.9	6854	10.9	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20210401	60.75	63.88	60.29	63.64	1188692	63.64	up	up	correct
UEIC.US	Universal Electronics Inc	20210401	55.03	56.2	55.01	56	29900	56	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210401	5.6	5.7	5.6	5.65	93967	5.65	up	up	correct
UFCS.US	United Fire Group Inc	20210401	34.41	35.48	34.4	35.07	49551	34.4567	up	up	correct
UFPI.US	UFP Industries Inc	20210401	76.11	77.39	75.9	77.33	364177	76.8586	up	up	correct
UFPT.US	UFP Technologies Inc	20210401	50.23	53	50.08	52.58	42800	52.58	up	up	correct
UG.US	United	20210401	14.8	14.9025	14.66	14.81	3011	14.4099	up	down	incorrect
UGRO.US	urban	20210401	8.5	8.64	8.2015	8.5	162025	8.5
UHAL.US	AMERCO	20210401	611.02	616.01	605.03	614.25	38571	612.7851	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210401	7.12	7.61	7.115	7.6	106288	7.3179	up	up	correct
UK.US	Ucommune International Ltd	20210401	3.02	3.27	2.99	3.27	144796	3.27	up	up	correct
UKOMW.US	Ucommune International Ltd	20210401	0.38	0.42	0.3602	0.3901	0	0.3901	up	up	correct
ULBI.US	Ultralife Corporation	20210401	8.31	8.43	8.07	8.28	68200	8.28	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20210401	18.65	19.2	18.26	18.85	10277864	18.85	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20210401	26.28	26.86	26.28	26.58	37305	26.1967	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20210401	311.43	315.02	307.79	313.62	704010	313.62	up	down	incorrect
UMBF.US	UMB Financial Corporation	20210401	91.44	92.66	90.72	92.53	167231	91.5164	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210401	17.35	17.675	17.26	17.63	1443088	17.0789	up	down	incorrect
UNAM.US	Unico American Corporation	20210401	5.07	5.07	5.07	5.07	200	5.07
UNB.US	Union Bankshares Inc	20210401	30.2977	30.2977	29.17	29.73	9029	28.8395	down	down	correct
UNIQX.US	UNIQX	20210401	26.84	26.84	26.84	26.84	0	26.84
UNIT.US	Uniti Group Inc	20210401	11.062	11.29	11	11.29	2291071	10.8777	up	up	correct
UNTY.US	Unity Bancorp Inc	20210401	21.99	22.25	21.5	21.6	15215	21.3478	down	down	correct
UONE.US	Urban One Inc	20210401	5.37	5.56	5.31	5.46	182800	5.46	up	up	correct
UONEK.US	Urban One Inc	20210401	1.75	1.81	1.73	1.78	87100	1.78	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20210401	5.34	7.22	5.07	5.25	75952704	5.25	down	up	incorrect
UPLD.US	Upland Software Inc	20210401	48.03	48.88	47.37	47.78	154261	47.78	down	down	correct
UPST.US	Upstart Holdings Inc	20210401	133.94	147.48	133	144.28	1871600	144.28	up	up	correct
UPWK.US	Upwork Inc	20210401	45.94	47.32	45.18	46.53	1331000	46.53	up	down	incorrect
URBN.US	Urban Outfitters Inc	20210401	37.28	37.47	35.69	36.32	1560985	36.32	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20210401	19.47	19.96	19.12	19.63	129700	19.63	up	up	correct
USAK.US	USA Truck Inc	20210401	19.45	21.24	19.3	20.78	450941	20.78	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210401	10.17	10.17	9.5	9.91	31300	9.91	down	down	correct
USAU.US	U.S. Gold Corp	20210401	10.4	11.07	10.4	11.01	43500	11.01	up	up	correct
USEG.US	U.S. Energy Corp	20210401	4.4	4.78	4.34	4.53	405500	4.53	up	up	correct
USIO.US	Usio Inc	20210401	6.34	6.57	6.23	6.54	93000	6.54	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210401	134.54	136.8229	131.75	136.45	7065	135.9862	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210401	24.77	24.77	24.77	24.77	0	24.2745
USQSX.US	USQ Core Real Estate Fund	20210401	24.78	24.78	24.78	24.78	0	24.2846
USWS.US	U.S. Well Services Inc	20210401	1.06	1.14	1.04	1.13	520843	3.955	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210401	0.1751	0.19	0.1731	0.1896	40120	0.1896	up	up	correct
UTHR.US	United Therapeutics Corporation	20210401	184.96	200	182.2	192.34	1699459	192.34	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20210401	86.83	90.46	86.73	88.24	17150	86.0835	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20210401	1.45	1.53	1.43	1.51	72500	1.51	up	up	correct
UVSP.US	Univest Financial Corporation	20210401	28.4	28.77	27.89	28.59	110873	28.0054	up	down	incorrect
UXIN.US	Uxin Limited	20210401	1.31	2.02	1.22	1.97	347817200	1.97	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20210401	38.74	38.74	38.74	38.74	443	37.7636
VALU.US	Value Line Inc	20210401	28.6615	28.7997	28.06	28.06	1517	27.4866	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20210401	9.95	10	9.95	9.98	48800	9.98	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210401	40	40	40	40	11	39.9
VBIV.US	VBI Vaccines Inc	20210401	3.16	3.25	3.07	3.12	3052200	3.12	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20210401	2	2.049	1.92	2	203000	2
VBNK.US	VersaBank Common Shares	20210401	12.2645	12.2645	12.2645	12.2645	1000	12.2645
VBTX.US	Veritex Holdings Inc	20210401	32.51	32.85	32.08	32.84	229009	32.337	up	up	correct
VC.US	Visteon Corporation	20210401	123.54	126.94	120.24	125.67	211931	125.67	up	up	correct
VCEL.US	Vericel Corporation	20210401	56.6	56.74	52.8	53.2	653900	53.2	down	down	correct
VCKA.US	Vickers Vantage Corp. I	20210401	9.88	9.9	9.88	9.89	29000	9.89	up	up	correct
VCKAU.US	Vickers Vantage Corp. I	20210401	10.08	10.08	10.065	10.08	37600	10.08
VCKAW.US	Vickers Vantage Corp. I	20210401	0.42	0.4501	0.42	0.4501	111688	0.4501	up	up	correct
VCMIX.US	Versus Capital Multi	20210401	27.63	27.63	27.63	27.63	0	26.8031
VCNX.US	Vaccinex Inc	20210401	3.02	3.07	2.92	2.93	386900	2.93	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20210401	25.64	25.64	25.64	25.64	0	25.1007
VCTR.US	Victory Capital Holdings Inc	20210401	25.82	26.3	25.53	25.89	101103	25.552	up	up	correct
VCYT.US	Veracyte Inc	20210401	54.92	58.295	52.57	52.72	876091	52.72	down	down	correct
VECO.US	Veeco Instruments Inc	20210401	21.01	21.7	20.86	21.59	497610	21.59	up	up	correct
VELOU.US	Velocity Acquisition Corp	20210401	9.97	10	9.91	10	1200	10	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210401	10.04	10.08	10.04	10.055	5400	10.055	up	up	correct
VEON.US	VEON Ltd	20210401	1.77	1.78	1.75	1.76	3125313	1.76	down	down	correct
VERB.US	Verb Technology Company Inc	20210401	1.282	1.37	1.26	1.34	2508200	1.34	up	up	correct
VERBW.US	Verb Technology Company Inc	20210401	0.49	0.61	0.46	0.54	12739	0.54	up	up	correct
VERI.US	Veritone Inc	20210401	24.69	25.56	24.09	24.53	601900	24.53	down	down	correct
VERO.US	Venus Concept Inc	20210401	2.4	2.45	2.35	2.42	317700	2.42	up	up	correct
VERU.US	Veru Inc	20210401	10.96	11.49	10.81	11.2	1215700	11.2	up	up	correct
VERX.US	Vertex Inc	20210401	22.48	23.805	22.22	23.18	235970	23.18	up	down	incorrect
VERY.US	Vericity Inc	20210401	8.99	9.93	8.99	9.93	7200	9.93	up	up	correct
VFF.US	Village Farms International Inc	20210401	13.54	13.9	13.3	13.8	1034400	13.8	up	up	correct
VFLEX.US	VFLEX	20210401	26.67	26.67	26.67	26.67	0	25.7942
VG.US	Vonage Holdings Corp	20210401	11.88	12.13	11.83	12.07	1872300	12.07	up	down	incorrect
VIA.US	Via Renewables Inc	20210401	10.634	10.75	10.54	10.64	95936	10.1337	up	up	correct
VIAC.US	ViacomCBS Inc	20210401	45.5917	46.24	43.9314	44.64	59501246	43.774	down	down	correct
VIACA.US	ViacomCBS Inc	20210401	48	49.31	47.171	47.48	550871	46.6476	down	down	correct
VIACP.US	ViacomCBS Inc	20210401	68.06	68.5	66.27	67.1	938700	62.5829	down	down	correct
VIASP.US	Via Renewables Inc	20210401	25.825	25.9	25.7	25.7	9200	24.6445	down	down	correct
VIAV.US	Viavi Solutions Inc	20210401	15.82	16.0576	15.74	16.02	1691737	16.02	up	up	correct
VICR.US	Vicor Corporation	20210401	86.22	89.74	85.75	88.32	110628	88.32	up	down	incorrect
VIEW.US	View Inc	20210401	7.51	8.55	7.435	8.08	2027200	8.08	up	up	correct
VIEWW.US	View Inc	20210401	1.75	1.85	1.7	1.84	122656	1.84	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20210401	10.27	10.27	10.18	10.2	8500	10.2	down	down	correct
VIIAW.US	7GC & Co. Holdings Inc	20210401	0.8397	0.9	0.8	0.825	0	0.825	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20210401	19.4	19.82	18.904	19.23	114500	19.23	down	up	incorrect
VINO.US	Gaucho Group Holdings Inc	20210401	3.88	4.19	3.81	3.85	28350	3.85	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210401	13.2	13.32	12.61	12.85	445200	12.3962	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20210401	9.47	10.41	9.24	9.27	1102700	9.27	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20210401	52.11	52.55	48	49.57	850800	49.57	down	down	correct
VIRC.US	Virco Mfg. Corporation	20210401	3.07	3.19	3.07	3.1	10600	3.1	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20210401	5.76	5.8	5.65	5.73	22900	5.73	down	up	incorrect
VIRT.US	Virtu Financial Inc	20210401	31.34	31.5	30.69	31.5	1320957	30.6876	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210401	9.57	10.07	9.17	9.54	336100	9.54	down	down	correct
VISL.US	Vislink Technologies Inc	20210401	3	3.21	2.96	3.18	4749874	3.18	up	up	correct
VITL.US	Vital Farms Inc	20210401	21.84	22.33	21.719	21.96	355800	21.96	up	up	correct
VIVE.US	Viveve Medical Inc	20210401	3.06	3.13	3	3.09	355909	3.09	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210401	26.808	29.74	26.49	28.3	1494515	28.3	up	up	correct
VJET.US	voxeljet AG	20210401	15.15	16.105	15.0657	15.96	48856	15.96	up	up	correct
VKTX.US	Viking Therapeutics Inc	20210401	6.35	6.39	6.22	6.28	649700	6.28	down	down	correct
VLCN.US	Volcon Inc. Common stock	20210401	7.4	7.45	7.05	7.45	629	7.45	up	down	incorrect
VLDR.US	Velodyne Lidar Inc	20210401	11.89	13.55	11.71	12.78	7985200	12.78	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210401	3.74	4.38	3.74	4.07	71900	4.07	up	up	correct
VLGEA.US	Village Super Market Inc	20210401	23.78	24.095	23.45	24.04	33446	23.5194	up	up	correct
VLN.US	WT	20210401	0.558	0.59	0.5401	0.56	10802	0.56	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20210401	4.7	4.915	4.62	4.88	44500	4.88	up	up	correct
VLY.US	Valley National Bancorp	20210401	13.7	13.83	13.61	13.8	2510299	13.4596	up	up	correct
VLYPO.US	Valley National Bancorp	20210401	25.69	25.75	25.69	25.75	3039	24.7411	up	down	incorrect
VLYPP.US	Valley National Bancorp	20210401	27.78	27.8	27.49	27.8	3569	26.7176	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210401	9.883	9.95	9.883	9.9	64300	9.9	up	down	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210401	10.2	10.2	10.2	10.2	0	10.2
VMACW.US	Vistas Media Acquisition Company Inc	20210401	0.64	0.6799	0.601	0.6586	0	0.6586	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20210401	7.52	7.9	7.52	7.57	37400	7.57	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20210401	10.21	10.34	10.12	10.28	84800	10.28	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210401	15.11	15.71	15.05	15.71	601900	15.71	up	down	incorrect
VNET.US	21Vianet Group Inc	20210401	33.52	34.2	33.13	33.54	1896635	33.54	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20210401	14.67	15.5	14.65	15.31	599862	14.5876	up	down	incorrect
VOD.US	Vodafone Group Plc	20210401	18.706	18.8	18.57	18.73	2604389	17.5838	up	up	correct
VOR.US	Vor Biopharma Inc	20210401	43.43	43.65	38.36	38.78	335600	38.78	down	down	correct
VOSO.US	Virtuoso Acquisition Corp	20210401	9.71	9.71	9.7	9.71	38500	9.71
VOSOU.US	Virtuoso Acquisition Corp	20210401	9.82	10	9.82	10	22200	10	up	up	correct
VOSOW.US	Virtuoso Acquisition Corp	20210401	0.575	0.575	0.55	0.551	0	0.551	down	down	correct
VOXX.US	VOXX International Corporation	20210401	19.37	20.07	18.84	19.81	207270	19.81	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210401	9.84	9.95	9.84	9.95	8300	9.95	up	up	correct
VQS.US	Viq Solutions Inc	20210401	5.259	5.259	5.24	5.24	334	5.24	down	down	correct
VRA.US	Vera Bradley Inc	20210401	10.17	10.32	9.91	10.24	209249	10.24	up	up	correct
VRAY.US	ViewRay Inc	20210401	4.32	4.48	4.29	4.41	876000	4.41	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210401	15.15	15.6	14.95	15.33	140000	15.33	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210401	17	17	15.74	15.77	44605	15.77	down	down	correct
VREX.US	Varex Imaging Corporation	20210401	20.75	21.185	20.5	20.88	465900	20.88	up	up	correct
VRM.US	Vroom Inc	20210401	39.21	39.63	38.41	39.22	1601600	39.22	up	up	correct
VRME.US	VerifyMe Inc	20210401	4.26	4.49	4.05	4.36	163100	4.36	up	down	incorrect
VRMEW.US	VerifyMe Inc	20210401	1.6499	1.7	1.6499	1.67	3770	1.67	up	up	correct
VRNA.US	Verona Pharma plc	20210401	8.38	8.62	8.33	8.62	103700	8.62	up	up	correct
VRNS.US	Varonis Systems Inc	20210401	52.18	54.65	52.18	53.22	1394304	53.22	up	down	incorrect
VRNT.US	Verint Systems Inc	20210401	44.01	46.6	44.01	45.5	1167010	45.5	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210401	4.75	4.99	4.7	4.94	64900	4.94	up	down	incorrect
VRRM.US	Verra Mobility Corporation	20210401	13.6	14.07	13.6	14.05	399100	14.05	up	up	correct
VRSK.US	Verisk Analytics Inc	20210401	176.97	180.76	175.74	179.81	675038	179.0262	up	up	correct
VRSN.US	VeriSign Inc	20210401	200.09	203.17	200.09	201.9	640438	201.9	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210401	239	245.12	239	240.95	28378	238.3303	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210401	215.89	216.02	212.3	213.04	2071471	213.04	down	up	incorrect
VS.US	Versus Systems Inc	20210401	7.26	7.65	7.1999	7.49	53200	7.49	up	up	correct
VSAT.US	Viasat Inc	20210401	50.47	50.63	49.55	50.34	593514	50.34	down	down	correct
VSEC.US	VSE Corporation	20210401	39.63	40.82	39.3	40.4	43992	40.1784	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210401	6.44	6.44	6.44	6.44	0	6.286
VSLCX.US	Invesco Senior Loan Fund Class C	20210401	6.46	6.46	6.46	6.46	0	6.3369
VSLYX.US	If Inv Snr Fnd Y	20210401	6.45	6.45	6.45	6.45	0	6.2853
VSSYW.US	Versus Systems Inc	20210401	3.7	3.7	3.7	3.7	700	3.7
VSTA.US	Vasta Platform Limited	20210401	9.92	10.13	9.74	9.9	57171	9.9	down	up	incorrect
VSTM.US	Verastem Inc	20210401	2.46	2.64	2.45	2.64	2281500	2.64	up	down	incorrect
VTAQ.US	Ventoux CCM Acquisition Corp	20210401	9.9	9.94	9.9	9.91	20432	9.91	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210401	0.2	0.2169	0.1915	0.21	0	0.21	up	down	incorrect
VTAQU.US	Ventoux CCM Acquisition Corp	20210401	10.65	10.65	10.54	10.54	1000	10.54	down	down	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20210401	0.45	0.471	0.45	0.45	0	0.45
VTGN.US	VistaGen Therapeutics Inc	20210401	2.14	2.24	2.14	2.19	1506500	2.19	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210401	9.94	9.95	9.85	9.93	35700	9.93	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210401	10.18	10.24	10.09	10.18	16100	10.18
VTIQW.US	VectoIQ Acquisition Corp. II	20210401	1.45	1.87	1.25	1.28	42800	1.28	down	down	correct
VTNR.US	Vertex Energy Inc	20210401	1.42	1.58	1.41	1.55	1102000	1.55	up	up	correct
VTRS.US	Viatris Inc	20210401	13.96	14.08	13.86	13.9	7053676	13.5834	down	down	correct
VTRU.US	Vitru Limited	20210401	14.3	14.9	14.1	14.38	27097	14.38	up	up	correct
VTSI.US	VirTra Inc	20210401	5.96	6.02	5.33	5.57	1977900	5.57	down	down	correct
VTVT.US	vTv Therapeutics Inc	20210401	2.82	2.89	2.77	2.89	469400	2.89	up	up	correct
VUZI.US	Vuzix Corporation	20210401	25.07	25.74	23.47	24.85	6854300	24.85	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20210401	6.88	7.89	6.88	7.35	306800	7.35	up	up	correct
VVPR.US	VivoPower International PLC	20210401	10.269	11.22	10.03	10.37	919400	10.37	up	up	correct
VWE.US	Vintage Wine Estates Inc	20210401	10	10.22	10	10.02	505170	10.02	up	up	correct
VWTR.US	Vidler Water Resources Inc	20210401	8.92	9.05	8.88	9.02	87000	9.02	up	up	correct
VXRT.US	Vaxart Inc	20210401	6.15	6.32	6.04	6.1	2202800	6.1	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210401	4.76	5	4.75	4.85	559300	4.85	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20210401	6.87	7.06	6.77	6.92	473900	6.92	up	up	correct
VYNT.US	Vyant Bio Inc	20210401	4.65	5.12	4.61	4.81	335900	4.81	up	up	correct
WABC.US	Westamerica Bancorporation	20210401	62.55	63.52	61.74	63.31	67991	61.9784	up	up	correct
WAFD.US	Washington Federal Inc	20210401	30.55	30.97	30.5	30.88	401472	30.2502	up	up	correct
WAFDP.US	Washington Federal Inc	20210401	25.55	25.55	25.5	25.5	53800	24.4172	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210401	12.22	12.6	10	10.32	2322300	10.32	down	down	correct
WALDU.US	Waldencast Acquisition Corp	20210401	10.2	10.28	10	10.05	107900	10.05	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20210401	50.02	52.19	50.02	51.99	40063	50.4864	up	up	correct
WATT.US	Energous Corporation	20210401	4.1	4.2	4.055	4.15	1620300	4.15	up	down	incorrect
WB.US	Weibo Corporation	20210401	51.17	51.39	48.93	50.01	1426175	50.01	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20210401	54.5724	55.47	53.15	54.75	8647255	53.2301	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20210401	49.09	50.1	49.09	49.51	830000	49.51	up	up	correct
WDAY.US	Workday Inc	20210401	253.26	259.85	251.91	254.97	1451028	254.97	up	up	correct
WDC.US	Western Digital Corporation	20210401	70.41	71.59	69.28	71.37	7122235	71.37	up	up	correct
WDFC.US	WD	20210401	306.66	311.5	303.6866	307.04	53628	304.3435	up	up	correct
WE.US	WT	20210401	2.2	3.135	2.1	2.85	1328893	2.85	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210401	12.99	12.99	12.99	12.99	0	12.921
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210401	13.6	13.6	13.6	13.6	0	13.5313
WEJO.US	Wejo Group Limited Common Shares	20210401	9.71	9.71	9.7	9.71	38500	9.71
WEN.US	The Wendy's Company	20210401	20.34	20.77	20.27	20.74	2452493	20.4252	up	down	incorrect
WERN.US	Werner Enterprises Inc	20210401	47.04	47.68	46.68	47.62	342299	47.1464	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210401	13.52	13.52	13.52	13.52	0	13.4515
WETF.US	WisdomTree Investments Inc	20210401	6.28	6.48	6.27	6.45	660259	6.3628	up	up	correct
WEYS.US	Weyco Group Inc	20210401	21.88	23.065	21.82	22.9	16290	22.418	up	up	correct
WFCF.US	Where Food Comes From Inc	20210401	13.28	14	13.25	13.9	2242	13.7613	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210401	25.84	25.84	25.84	25.84	0	25.84
WHF.US	WhiteHorse Finance Inc	20210401	15.31	15.4	15.15	15.2	151048	14.0868	down	down	correct
WHFBZ.US	WHFBZ	20210401	26.0249	26.0249	25.95	25.99	8189	24.7806	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20210401	5.2084	5.2339	5.175	5.195	1198	5.195	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210401	3.75	3.79	3.57	3.6	74800	3.6	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210401	18.1	18.25	18.1	18.1	42500	18.1
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210401	11.03	11.475	11	11.475	35300	11.475	up	up	correct
WILC.US	G. Willi	20210401	23.11	23.39	23.11	23.26	2389	21.9354	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20210401	6.84	6.85	6.32	6.64	5748800	6.64	down	down	correct
WINA.US	Winmark Corporation	20210401	186.5	194.35	185.87	191.06	13047	184.379	up	down	incorrect
WING.US	Wingstop Inc	20210401	136.15	138.94	132.51	135.83	1365325	135.409	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210401	2.47	2.53	2.42	2.52	600600	2.52	up	up	correct
WIRE.US	Encore Wire Corporation	20210401	67.685	68.52	66.63	68.45	96433	68.4181	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20210401	3.07	3.23	3.07	3.08	81900	3.08	up	up	correct
WISH.US	ContextLogic Inc	20210401	16.11	16.62	15.64	15.65	4564800	15.65	down	down	correct
WIX.US	Wix.com Ltd	20210401	289.15	295.3	286.63	293.3	629206	293.3	up	up	correct
WKEY.US	WISeKey International Holding AG	20210401	13.74	15.95	13.19	13.49	6011600	13.49	down	down	correct
WKHS.US	Workhorse Group Inc	20210401	14.65	14.91	13.99	14.14	10386800	14.14	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210401	0.41	0.41	0.325	0.38	1726900	0.38	down	up	incorrect
WLDN.US	Willdan Group Inc	20210401	41.15	42.66	41.15	42.55	105800	42.55	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20210401	42.89	44.63	42.78	42.79	8700	42.79	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210401	228.68	234.38	228.66	233.59	678031	231.356	up	up	correct
WMG.US	Warner Music Group Corp	20210401	34.46	34.7	33.5	34.02	1358864	33.6468	down	down	correct
WMPN.US	William Penn Bancorporation	20210401	11.38	11.42	11.36	11.36	108537	11.0813	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210401	8.43	8.585	8.33	8.5	121205	8.3555	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210401	10.34	10.595	9.8	10.03	450548	10.03	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210401	22.58	22.615	21.57	21.67	1639600	21.67	down	down	correct
WORX.US	SCWorx Corp	20210401	2.03	2.11	1.98	2.04	184200	2.04	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20210401	7.5	7.5	7.134	7.19	1730947	7.19	down	down	correct
WRAP.US	Wrap Technologies Inc	20210401	5.63	5.7	5.23	5.4	761800	5.4	down	down	correct
WRLD.US	World Acceptance Corporation	20210401	129.51	132.8	129.51	130.22	17900	130.22	up	up	correct
WSBC.US	WesBanco Inc	20210401	36.19	36.94	35.86	36.7	389785	35.6639	up	up	correct
WSBCP.US	WesBanco Inc	20210401	27.9	28.74	27.863	28.68	8400	27.435	up	up	correct
WSBF.US	Waterstone Financial Inc	20210401	20.44	20.69	20.41	20.66	52920	19.5684	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20210401	28.025	29.12	27.94	28.98	3077900	28.98	up	up	correct
WSFS.US	WSFS Financial Corporation	20210401	49.68	50.7	49.5	50.37	284978	49.9727	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210401	25.05	25.3	24.92	25.3	3626	24.8345	up	up	correct
WTBA.US	West Bancorporation Inc	20210401	24	24.39	23.92	24.24	45593	23.6721	up	up	correct
WTER.US	The Alkaline Water Company Inc	20210401	1.1	1.11	1.05	1.08	1254600	1.08	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210401	75.77	76.4	75.02	76.12	528999	75.2371	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20210401	26.95	27.26	26.95	27.25	4257	26.0742	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210401	28.04	28.18	28.04	28.18	9500	26.9235	up	up	correct
WTRH.US	Waitr Holdings Inc	20210401	2.96	3	2.83	2.84	1358600	2.84	down	down	correct
WTW.US	Weight Watchers International Inc	20210401	32.08	32.08	31.5	31.77	6290	31.77	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20210401	5.69	6.34	5.62	6.09	1772400	6.09	up	up	correct
WVFC.US	WVS Financial Corp	20210401	15.86	15.86	15.81	15.81	341	15.5165	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20210401	9.14	9.15	9.1147	9.15	5334	9.15	up	up	correct
WW.US	WW International Inc	20210401	31.51	32.19	31.39	31.8	541000	31.8	up	up	correct
WWD.US	Woodward Inc	20210401	120.42	123.165	118.94	123.14	346481	122.6392	up	up	correct
WYNN.US	Wynn Resorts Limited	20210401	126.8865	130.3699	126.28	128.1	2213844	128.1	up	down	incorrect
XAIR.US	Beyond Air Inc	20210401	5.51	5.67	5.36	5.56	132200	5.56	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210401	2.13	2.293	2.1	2.1	134200	2.1	down	up	incorrect
XBIOW.US	Xenetic Biosciences Inc	20210401	2.15	2.15	2.15	2.15	100	2.15
XBIT.US	XBiotech Inc	20210401	17.32	17.4578	17.01	17.12	55027	17.12	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210401	25.48	25.48	25.48	25.48	0	25.48
XCBFX.US	Capstone Church Bond Fund	20210401	12	12	12	12	0	12
XCLIX.US	XCLIX	20210401	10.63	10.63	10.63	10.63	0	10.4555
XCUR.US	Exicure Inc	20210401	2.21	2.245	2.16	2.24	306800	2.24	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210401	18.83	18.83	18.83	18.83	0	18.83
XEL.US	Xcel Energy Inc	20210401	66.512	66.81	65.96	66.79	2728612	65.4489	up	up	correct
XELA.US	Exela Technologies Inc	20210401	2.29	2.34	2.19	2.21	1535000	2.21	down	down	correct
XELB.US	Xcel Brands Inc	20210401	2	2	1.92	1.93	38600	1.93	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20210401	18	18.89	17.3	18.89	118851	18.89	up	up	correct
XENT.US	Intersect ENT Inc	20210401	20.97	21.23	20.635	20.99	292535	20.99	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210401	4.53	4.69	4.48	4.51	1311300	4.51	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210401	8.64	9.18	8.6	9.03	69100	9.03	up	down	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20210401	815.95	815.95	815.95	815.95	0	741.1877
XGN.US	Exagen Inc	20210401	17.43	17.685	16.735	17.5	100400	17.5	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20210401	8.52	8.52	8.52	8.52	0	8.52
XLNX.US	Xilinx Inc	20210401	126.08	130.12	126.06	129.85	2707686	129.6075	up	down	incorrect
XLRN.US	Acceleron Pharma Inc	20210401	137.23	138.4	132.57	138.03	312299	138.03	up	up	correct
XM.US	Qualtrics International Inc	20210401	33.2	33.91	32.16	32.43	1064739	32.43	down	down	correct
XNCR.US	Xencor Inc	20210401	43.56	44.05	42.47	42.98	146091	42.98	down	down	correct
XNET.US	Xunlei Limited	20210401	6.73	7.15	6.52	6.65	1164200	6.65	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20210401	36.13	36.295	34.88	36.025	141200	36.025	down	down	correct
XOMA.US	XOMA Corporation	20210401	41.09	41.35	39.8	40.64	50137	40.64	down	down	correct
XOMAP.US	XOMA Corporation	20210401	25.19	25.205	25.05	25.11	4100	24.1181	down	down	correct
XONE.US	The ExOne Company	20210401	32.97	32.97	30.62	31.29	637398	31.29	down	down	correct
XOSWW.US	Xos Equity Warrants	20210401	1.86	1.91	1.8	1.85	106923	1.85	down	up	incorrect
XP.US	XP Inc	20210401	37.8	40.1	37.64	39.69	1543700	39.69	up	down	incorrect
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210401	10.1	10.15	10.03	10.15	60700	10.15	up	up	correct
XPEL.US	XPEL Inc	20210401	53.56	54.92	53.0756	54.76	140828	54.76	up	up	correct
XPER.US	Xperi Holding Corporation	20210401	21.87	22.33	21.87	22.33	248059	22.2231	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210401	6.45	6.45	6.45	6.45	0	6.3085
XRAY.US	DENTSPLY SIRONA Inc	20210401	63.21	63.53	62.34	63.44	1180910	63.0917	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210401	0.1486	0.1507	0.1486	0.1507	9210	0.1507	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210401	24.42	24.6	24.2	24.59	1783480	23.7863	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210401	10.85	10.85	10.85	10.85	0	10.604
XSICX.US	Voya Senior Income Fund Class	20210401	10.82	10.82	10.82	10.82	0	10.6044
XSIIX.US	ING Senior Incm Fd	20210401	10.8	10.8	10.8	10.8	0	10.5386
XSILX.US	XSILX	20210401	9.87	9.87	9.87	9.87	0	9.7941
XSIWX.US	ING Senior Incm Fd	20210401	10.85	10.85	10.85	10.85	0	10.5886
XSLCX.US	Invesco Senior Loan Fund Class	20210401	6.44	6.44	6.44	6.44	0	6.44
XSPA.US	XpresSpa Group Inc	20210401	1.56	1.68	1.56	1.67	8396200	1.67	up	down	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20210401	3.42	3.56	3.33	3.41	34000	3.41	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210401	3.4	3.625	3.3	3.48	3738100	3.48	up	up	correct
YELL.US	Yellow Corporation	20210401	8.93	9.26	8.83	9.05	616100	9.05	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210401	4.82	6.26	4.707	5.47	5583100	5.47	up	up	correct
YI.US	111 Inc	20210401	14.35	14.85	13.72	14.07	402100	14.07	down	down	correct
YJ.US	Yunji Inc	20210401	2.22	2.3	2.16	2.209	291900	2.209	down	down	correct
YMAB.US	Y	20210401	30.57	31.25	29.82	30.28	146500	30.28	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210401	18.5	19.7	18.31	19.64	54500	19.64	up	up	correct
YNDX.US	Yandex N.V	20210401	64.6	65.19	64.3	64.97	1171537	64.97	up	up	correct
YORW.US	The York Water Company	20210401	48.97	49.28	48.56	48.91	22830	48.3159	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210401	29.4	31.6	29.12	29.96	302925	29.96	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20210401	9.991	10.01	9.98	10	7900	10	up	down	incorrect
YSACU.US	Yellowstone Acquisition Company	20210401	10.34	10.4	10.331	10.38	9500	10.38	up	down	incorrect
YSACW.US	Yellowstone Acquisition Company	20210401	0.97	0.97	0.81	0.88	0	0.88	down	up	incorrect
YTEN.US	Yield10 Bioscience Inc	20210401	13	13.15	12.6	13.13	26200	13.13	up	up	correct
YTRA.US	Yatra Online Inc	20210401	2.4	2.49	2.37	2.47	187500	2.47	up	up	correct
YVR.US	Liquid Media Group Ltd	20210401	4.1	4.18	3.58	3.65	7291100	3.65	down	down	correct
YY.US	JOYY Inc	20210401	95.26	101.31	95.1	98.89	2143791	95.9096	up	up	correct
Z.US	Zillow Group Inc	20210401	134.65	137.08	131.59	133.41	2661100	133.41	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210401	489.92	494.95	483.29	491.78	267481	491.78	up	up	correct
ZCMD.US	Zhongchao Inc	20210401	1.97	2.04	1.96	1.99	93800	1.99	up	up	correct
ZD.US	Ziff Davis Inc.	20210401	119.9	121.856	119.52	121.03	292538	121.03	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20210401	12.75	13.18	11.61	12.5	84500	12.5	down	down	correct
ZEUS.US	Olympic Steel Inc	20210401	29.6	30.53	28.65	30.53	159268	30.4625	up	up	correct
ZG.US	Zillow Group Inc	20210401	137.2402	139.8041	134.485	135.42	522828	135.42	down	down	correct
ZGNX.US	Zogenix Inc	20210401	19.63	20.7	19.63	20.64	633500	20.64	up	up	correct
ZGYH.US	Yunhong International	20210401	10.04	10.04	10	10.03	6600	10.03	down	down	correct
ZGYHR.US	Yunhong International	20210401	0.43	0.43	0.3886	0.3886	9544	0.3886	down	up	incorrect
ZGYHU.US	Yunhong International	20210401	10.678	10.678	10.678	10.678	0	10.678
ZGYHW.US	Yunhong International	20210401	0.5101	0.5101	0.5101	0.5101	80	0.5101
ZI.US	ZoomInfo Technologies Inc	20210401	50.415	50.55	47.83	48.17	2059700	48.17	down	down	correct
ZION.US	Zions Bancorporation National Association	20210401	54.55	55.43	54.16	55.41	1157149	54.3917	up	down	incorrect
ZIONL.US	ZIONL	20210401	28.28	28.28	27.71	27.79	2400	26.5037	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210401	27.82	27.94	27.78	27.92	4800	26.7255	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210401	25.3	25.3	25.3	25.3	786	24.5392
ZIOP.US	ZIOPHARM Oncology Inc	20210401	3.66	3.797	3.58	3.63	1565515	3.63	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210401	0.15	0.15	0.12	0.14	100900	0.14	down	down	correct
ZIXI.US	Zix Corporation	20210401	7.68	7.8	7.58	7.74	514100	7.74	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20210401	9.42	9.84	8.84	9.83	1903500	9.83	up	down	incorrect
ZLAB.US	Zai Lab Limited	20210401	136.47	136.48	129.76	130.96	413600	130.96	down	down	correct
ZM.US	Zoom Video Communications Inc	20210401	325.98	338.91	325.5	326.23	2853900	326.23	up	up	correct
ZNGA.US	Zynga Inc	20210401	10.26	10.5	10.26	10.48	11643400	10.48	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210401	9.99	10.01	9.96	10	248300	10	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210401	11.24	11.24	10.52	10.62	4500	10.62	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20210401	1.3	1.4	1.26	1.26	43700	1.26	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20210401	43.74	44.92	42.51	43.34	195200	43.34	down	down	correct
ZS.US	Zscaler Inc	20210401	174.8	180	174.3	175.77	2097400	175.77	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210401	1.25	1.28	1.21	1.23	1427600	1.23	down	up	incorrect
ZUMZ.US	Zumiez Inc	20210401	43.29	43.92	42.94	43.5	186676	43.5	up	up	correct
ZVO.US	Zovio Inc	20210401	4.13	4.4	4.11	4.2	195500	4.2	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20210401	10.02	10.03	9.9	10.02	767404	10.02
ZWRK.US	Z	20210401	10	10	10	10	0	10
ZWRKU.US	Z	20210401	10.1	10.1	9.98	10	4100	10	down	up	incorrect
ZWRKW.US	Z	20210401	0.71	0.77	0.66	0.77	7200	0.77	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210401	4.6544	4.89	4.6544	4.78	880724	4.78	up	up	correct
ZYXI.US	Zynex Inc	20210401	15.4	15.79	15.27	15.43	246000	15.43	up	up	correct