CollectAI

close-nasdaq_stocks

2021/04/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210412	10.1	10.1	10.1	10.1	0	9.9313
AACG.US	ATA Creativity Global	20210412	4.05	4.05	3.72	3.76	173700	3.76	down	down	correct
AADI.US	Aadi Bioscience Inc	20210412	19.95	20.1	18.6	19.05	46354	19.05	down	down	correct
AAIDX.US	AAIDX	20210412	22.24	22.24	22.24	22.24	0	21.142
AAL.US	American Airlines Group Inc	20210412	23.23	23.32	22.72	22.91	27165700	22.91	down	down	correct
AAME.US	Atlantic American Corporation	20210412	3.86	3.97	3.5946	3.64	153269	3.64	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20210412	8.41	8.45	8.17	8.27	342400	8.27	down	down	correct
AAON.US	AAON Inc	20210412	69.74	70.08	69.11	69.68	134156	69.3123	down	up	incorrect
AAPL.US	Apple Inc	20210412	132.52	132.85	130.63	131.24	91419983	130.6308	down	down	correct
AATC.US	Image Sensing Systems Inc	20210412	4.65	4.65	4.51	4.6	5400	4.3769	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210412	62.96	64.25	62.82	64.16	299100	64.16	up	up	correct
ABCB.US	Ameris Bancorp	20210412	52.44	53.2199	51.915	52.28	371999	51.8234	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210412	28.115	28.68	26.8	27.92	1606095	27.92	down	down	correct
ABCM.US	Abcam plc	20210412	19.45	19.74	19.31	19.43	126400	19.43	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210412	1.61	1.64	1.53	1.55	1104800	1.55	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20210412	10.01	10.02	9.98	10.01	21000	10.01
ABIO.US	ARCA biopharma Inc	20210412	3.66	3.66	3.46	3.5	304100	3.5	down	down	correct
ABMD.US	Abiomed Inc	20210412	335.09	335.09	327.34	333.11	169100	333.11	down	down	correct
ABNB.US	Airbnb Inc	20210412	179.68	181.49	176.25	176.49	2619800	176.49	down	down	correct
ABST.US	Absolute Software Corporation	20210412	14.62	14.62	13.5	13.83	137700	13.6176	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20210412	40.55	40.97	39.28	40.78	48166	40.4149	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210412	3.3	3.34	3.02	3.11	1476000	3.11	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210412	4.4	4.4	4.4	4.4	2800	4.4
ACAD.US	ACADIA Pharmaceuticals Inc	20210412	20.4	20.71	20.12	20.43	2023800	20.43	up	up	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20210412	10	10.07	9.96	9.96	556000	9.96	down	down	correct
ACB.US	Aurora Cannabis Inc	20210412	8.57	8.71	8	8.09	11349720	8.09	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210412	10.17	10.18	10.1	10.13	4200	10.13	down	up	incorrect
ACBI.US	Atlantic Capital Bancshares Inc	20210412	24.46	24.52	24.325	24.43	20300	24.43	down	down	correct
ACCD.US	Accolade Inc	20210412	46.54	47.67	46.05	47.36	465633	47.36	up	up	correct
ACER.US	Acer Therapeutics Inc	20210412	3	3.03	2.86	2.95	338106	2.95	down	down	correct
ACET.US	Adicet Bio Inc	20210412	13.17	13.17	12.71	12.84	58659	12.84	down	up	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20210412	9.98	9.98	9.91	9.94	864400	9.94	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210412	11	11.13	10.893	10.893	1000	10.893	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210412	2.03	2.03	1.85	2.03	22113	2.03
ACGL.US	Arch Capital Group Ltd	20210412	40.27	40.37	39.75	40	1375626	40	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20210412	26.72	26.72	26.57	26.62	5775	25.5988	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20210412	60	60.14	59.08	59.43	258800	59.43	down	down	correct
ACHL.US	Achilles Therapeutics plc	20210412	13.99	14.275	12.63	13.05	103160	13.05	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210412	11.34	11.44	10.76	11.08	39300	11.08	down	down	correct
ACIU.US	AC Immune SA	20210412	6.84	6.84	6.5	6.62	162700	6.62	down	down	correct
ACIW.US	ACI Worldwide Inc	20210412	40.23	40.58	39.82	40.39	679178	40.39	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210412	9.955	9.99	9.929	9.99	6400	9.99	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210412	10.22	10.25	10.22	10.25	1200	10.25	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210412	0.5694	0.62	0.5201	0.5201	14111	0.5201	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210412	44.22	44.37	42.88	43.23	538800	43.23	down	down	correct
ACMR.US	ACM Research Inc	20210412	88	88	80.01	81.42	312900	81.42	down	down	correct
ACNB.US	ACNB Corporation	20210412	29.43	29.43	28.7037	28.73	5895	27.9615	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210412	4.21	4.22	3.91	4.08	227654	4.08	down	down	correct
ACQRU.US	Independence Holdings Corp	20210412	10.02	10.16	10.02	10.15	62700	10.15	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20210412	28.75	28.788	27.1	27.46	570600	27.46	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210412	1.4	1.42	1.31	1.34	2063100	1.34	down	down	correct
ACST.US	Acasti Pharma Inc	20210412	0.5204	0.5359	0.5015	0.51	837822	4.08	down	down	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210412	10.29	10.39	10.15	10.25	77400	10.25	down	down	correct
ACTG.US	Acacia Research Corporation	20210412	6.65	6.86	6.58	6.68	811238	6.68	up	up	correct
ACVA.US	ACV Auctions Inc	20210412	31.47	32.84	30.89	31.94	307600	31.94	up	up	correct
ADAG.US	Adagene Inc	20210412	14.73	14.91	13.05	13.43	32400	13.43	down	up	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20210412	5.05	5.105	4.87	4.97	427000	4.97	down	down	correct
ADBE.US	Adobe Inc	20210412	499.29	506.94	498.44	506.03	1584592	506.03	up	up	correct
ADER.US	26 Capital Acquisition Corp	20210412	9.85	9.85	9.84	9.84	800	9.84	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20210412	10.24	10.34	10.16	10.2	5700	10.2	down	up	incorrect
ADERW.US	26 Capital Acquisition Corp	20210412	0.84	0.895	0.84	0.87	23018	0.87	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20210412	5.26	5.29	5.11	5.28	111500	5.28	up	up	correct
ADI.US	Analog Devices Inc	20210412	160.64	160.89	158.96	159.73	2026743	157.7839	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20210412	2.34	2.36	2.15	2.18	271400	2.18	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210412	0.735	0.74	0.72	0.74	989	0.74	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20210412	1.77	1.807	1.67	1.78	2958000	1.78	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210412	0.91	0.91	0.84	0.85	3686300	0.85	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210412	4.45	4.56	4.45	4.52	138100	4.52	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20210412	13.53	14.1	13.49	13.59	233800	13.59	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210412	2.44	2.62	2.26	2.36	234732	2.36	down	up	incorrect
ADOC.US	Edoc Acquisition Corp	20210412	10.12	10.12	10.03	10.12	7400	10.12
ADOCR.US	Edoc Acquisition Corp	20210412	0.4899	0.4899	0.4899	0.4899	123	0.4899
ADOCW.US	Edoc Acquisition Corp	20210412	0.36	0.36	0.3022	0.33	97253	0.33	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20210412	188.72	190.21	188.43	189.76	1398016	187.1787	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210412	40.658	41	39.15	40.17	1634500	40.17	down	down	correct
ADSK.US	Autodesk Inc	20210412	294	296.25	293	294.5	1378600	294.5	up	up	correct
ADTN.US	ADTRAN Inc	20210412	18.38	18.67	18.175	18.61	182467	18.3737	up	down	incorrect
ADTX.US	Aditxt Inc	20210412	2.85	2.93	2.63	2.72	218700	2.72	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210412	107.08	107.675	105.53	106	36069	106	down	down	correct
ADV.US	Advantage Solutions Inc	20210412	12.91	13	12.45	12.97	302900	12.97	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20210412	9.05	9.308	8.9	9.07	687300	9.07	up	down	incorrect
ADVWW.US	Advantage Solutions Inc	20210412	3.3	3.47	3.3	3.47	18789	3.47	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210412	10.39	10.68	10.28	10.5	21600	10.5	up	up	correct
ADXS.US	Advaxis Inc	20210412	0.65	0.655	0.586	0.587	8490100	0.587	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20210412	9.78	9.8	9.72	9.79	29600	9.79	up	down	incorrect
AEACU.US	Authentic Equity Acquisition Corp	20210412	10.12	10.13	10.075	10.08	17800	10.08	down	down	correct
AEACW.US	Authentic Equity Acquisition Corp	20210412	0.7701	0.9895	0.7502	0.85	12095	0.85	up	up	correct
AEGN.US	Aegion Corporation	20210412	28.49	29.02	28.36	28.61	61100	28.61	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210412	3.18	3.26	2.9943	3.17	530476	3.17	down	down	correct
AEHR.US	Aehr Test Systems	20210412	2.38	2.65	2.27	2.33	708700	2.33	down	up	incorrect
AEI.US	Alset EHome International Inc	20210412	11.5	12.1	10.7	10.78	700200	10.78	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210412	118.85	120.04	117.83	119.53	205132	119.1312	up	up	correct
AEL.US	PB	20210412	27.69	27.74	27.5191	27.55	12937	26.7422	down	down	correct
AEMD.US	Aethlon Medical Inc	20210412	2.02	2.05	1.8401	1.89	250696	1.89	down	down	correct
AEP.US	American Electric Power Company Inc	20210412	86.04	86.72	85.725	86	3324784	83.7852	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210412	49.1	49.27	48.941	49.05	39300	46.8324	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210412	50.07	50.13	49.915	50.13	34100	47.9382	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20210412	19.03	19.11	18.02	18.41	331300	18.41	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210412	2.708	2.71	2.5	2.6	2350300	2.6	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210412	2.68	2.68	2.4	2.42	257900	2.42	down	down	correct
AEYE.US	AudioEye Inc	20210412	28.66	28.8	26.62	28	97200	28	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20210412	1.09	1.1	0.93	0.94	7264000	0.94	down	down	correct
AFAQU.US	AF Acquisition Corp	20210412	10	10.01	9.98	10	133961	10
AFBI.US	Affinity Bancshares Inc	20210412	12.12	12.15	12.12	12.13	2790	12.13	up	down	incorrect
AFCG.US	AFC Gamma Inc	20210412	22.2	23	22.2	22.98	13100	21.6917	up	down	incorrect
AFIB.US	Acutus Medical Inc	20210412	12.95	13.45	12.39	12.47	246800	12.47	down	down	correct
AFIN.US	American Finance Trust Inc	20210412	9.61	9.68	9.53	9.66	313751	9.1827	up	up	correct
AFINO.US	American Finance Trust Inc	20210412	25.03	25.03	25	25	26300	24.1425	down	down	correct
AFINP.US	American Finance Trust Inc	20210412	25.7	25.998	25.56	25.76	19800	24.8731	up	up	correct
AFMD.US	Affimed N.V	20210412	10.11	10.12	9.28	9.65	7757800	9.65	down	down	correct
AFRM.US	Affirm Holdings Inc	20210412	71.43	71.47	66.73	67.93	1890900	67.93	down	up	incorrect
AFYA.US	Afya Limited	20210412	21.7	22.5	21.7	22.1	207000	22.1	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210412	10.6	10.6	10.55	10.56	1500	10.56	down	up	incorrect
AGBAR.US	AGBA Acquisition Limited	20210412	0.418	0.4199	0.38	0.392	103867	0.392	down	up	incorrect
AGBAU.US	AGBA Acquisition Limited	20210412	10.75	10.75	10.75	10.75	0	10.75
AGBAW.US	AGBA Acquisition Limited	20210412	0.24	0.2599	0.24	0.25	144169	0.25	up	up	correct
AGCUU.US	Altimeter Growth Corp	20210412	15.13	15.45	14.83	14.95	123700	14.95	down	down	correct
AGCWW.US	Altimeter Growth Corp	20210412	5.5	5.5	5.01	5.15	59600	5.15	down	down	correct
AGEN.US	Agenus Inc	20210412	2.82	2.82	2.61	2.675	3869830	2.675	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210412	2.4	2.59	2.11	2.23	334400	2.23	down	down	correct
AGFY.US	Agrify Corporation	20210412	12.59	12.9	12.16	12.27	227000	12.27	down	down	correct
AGGRU.US	Agile Growth Corp	20210412	9.973	10	9.95	9.99	408700	9.99	up	up	correct
AGILW.US	AgileThought Inc	20210412	0.58	0.675	0.58	0.675	350	0.675	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210412	52.62	53.37	51.07	52.24	944900	52.24	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210412	7.66	7.66	7.25	7.25	59500	7.25	down	down	correct
AGMH.US	AGM Group Holdings Inc	20210412	12.7	12.7	12.01	12.01	1800	12.01	down	down	correct
AGNC.US	AGNC Investment Corp	20210412	17.15	17.22	17.09	17.17	4303953	16.0868	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20210412	25.63	25.7	25.604	25.68	19400	24.4207	up	up	correct
AGNCN.US	AGNC Investment Corp	20210412	25.68	25.72	25.54	25.65	24958	24.3885	down	down	correct
AGNCO.US	AGNC Investment Corp	20210412	24.68	24.85	24.67	24.85	58100	23.6958	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20210412	23.88	23.896	23.82	23.88	63629	23.1611
AGRX.US	Agile Therapeutics Inc	20210412	2	2.01	1.92	1.94	989200	1.94	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210412	4.41	4.48	3.98	4.06	2292600	4.06	down	down	correct
AGYS.US	Agilysys Inc	20210412	50.37	51	48	49.11	80200	49.11	down	down	correct
AHCO.US	AdaptHealth Corp	20210412	38.01	38.03	36.63	36.99	606100	36.99	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210412	4.6	4.6	4.35	4.37	87700	4.37	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210412	7.41	7.69	7.12	7.26	196300	7.26	down	down	correct
AIHS.US	Senmiao Technology Limited	20210412	1.432	1.59	1.37	1.45	1611500	1.45	up	up	correct
AIKI.US	AIkido Pharma Inc	20210412	1.02	1.03	0.96	0.97	4951600	0.97	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20210412	61	62.03	60.13	61.93	154125	61.6692	up	up	correct
AINV.US	Apollo Investment Corporation	20210412	14.43	14.49	14.3001	14.42	211621	13.3086	down	down	correct
AIRG.US	Airgain Inc	20210412	21.55	21.707	20.91	20.98	55300	20.98	down	down	correct
AIRT.US	Air T Inc	20210412	23.38	23.38	22.53	22.7	6668	22.7	down	down	correct
AIRTP.US	Air T Inc	20210412	25.5	25.5	25.5	25.5	0	24.0295
AKAM.US	Akamai Technologies Inc	20210412	103.24	104.71	103.17	104.23	1053599	104.23	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20210412	3.07	3.08	2.92	2.98	4638900	2.98	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210412	9.833	9.84	9.833	9.84	1800	9.84	up	up	correct
AKICU.US	Sports Ventures Acquisition Corp	20210412	10.23	10.23	10.15	10.16	3512	10.16	down	down	correct
AKICW.US	Sports Ventures Acquisition Corp	20210412	0.9	0.9	0.9	0.9	915	0.9
AKRO.US	Akero Therapeutics Inc	20210412	27.67	27.99	26.8	27.01	243700	27.01	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210412	12.24	12.31	11.81	11.93	541800	11.93	down	down	correct
AKTX.US	Akari Therapeutics Plc	20210412	2.45	3.2	2.06	2.27	4108300	2.27	down	up	incorrect
AKU.US	Akumin Inc	20210412	3.269	3.27	3.07	3.13	84400	3.13	down	down	correct
AKUS.US	Akouos Inc	20210412	13.98	15.06	13.379	14.51	130900	14.51	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210412	10.92	10.98	10.85	10.95	31800	10.95	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20210412	0.525	0.5285	0.47	0.47	108469	0.47	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20210412	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210412	0.3801	0.3888	0.3523	0.3665	127885	0.3665	down	down	correct
ALBO.US	Albireo Pharma Inc	20210412	32.72	32.72	31.86	31.94	179500	31.94	down	down	correct
ALCO.US	Alico Inc	20210412	29.18	29.4	28.81	28.91	18603	27.7141	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20210412	12.01	12.04	11.5098	11.71	509627	11.71	down	down	correct
ALEC.US	Alector Inc	20210412	17.43	17.955	16.75	16.8	484900	16.8	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210412	27.3	27.3	26.15	26.25	420900	26.25	down	down	correct
ALGN.US	Align Technology Inc	20210412	593.59	602.07	585.66	601.11	524300	601.11	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20210412	21.71	22.1	20.67	21.34	45500	21.34	down	up	incorrect
ALGT.US	Allegiant Travel Company	20210412	254.09	254.09	246.51	249.3	95400	249.3	down	down	correct
ALHC.US	Alignment Healthcare Inc	20210412	23.77	24.34	23.202	23.52	547900	23.52	down	down	correct
ALIM.US	Alimera Sciences Inc	20210412	9.49	9.49	9.22	9.27	15200	9.27	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210412	1.52	1.57	1.45	1.48	127800	1.48	down	down	correct
ALKS.US	Alkermes plc	20210412	18.97	18.98	18.43	18.78	1154508	18.78	down	down	correct
ALLK.US	Allakos Inc	20210412	104.79	107.69	102.19	104.41	201800	104.41	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20210412	33.25	33.67	29.53	29.58	840500	29.58	down	down	correct
ALLT.US	Allot Ltd	20210412	18.67	18.74	17.35	17.83	655900	17.83	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20210412	1.3	1.3	1.22	1.23	728400	1.23	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210412	137.08	137.87	134.09	135.03	522700	135.03	down	down	correct
ALOT.US	AstroNova Inc	20210412	14.75	14.75	14.3701	14.44	18945	14.44	down	up	incorrect
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210412	10.1	10.1	9.94	10.05	2725	10.05	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210412	11.25	11.25	10.24	10.37	99400	10.37	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210412	3.82	3.89	3.55	3.69	571300	3.69	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210412	88.66	91.64	87.44	91.3	265200	91.3	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210412	1.35	1.35	1.23	1.25	1786600	1.25	down	down	correct
ALRS.US	Alerus Financial Corporation	20210412	31.39	31.39	30.78	30.83	5409	30.3323	down	down	correct
ALT.US	Altimmune Inc	20210412	12.96	13	12.14	12.57	966000	12.57	down	down	correct
ALTM.US	Altus Midstream Company	20210412	54.41	54.99	53.59	54.45	14065	50.9144	up	up	correct
ALTO.US	Alto Ingredients Inc	20210412	5.28	5.31	5.1	5.16	1991100	5.16	down	down	correct
ALTR.US	Altair Engineering Inc	20210412	64.75	64.9	63.46	63.96	187900	63.96	down	down	correct
ALTU.US	Altitude Acquisition Corp	20210412	10.2	10.2	10.02	10.12	328500	10.12	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20210412	10.8	10.8	10.8	10.8	300	10.8
ALTUW.US	Altitude Acquisition Corp	20210412	1.76	1.76	1.63	1.63	95200	1.63	down	up	incorrect
ALVR.US	AlloVir Inc	20210412	23.25	23.49	21.7	22.76	347800	22.76	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20210412	63.77	63.82	57.74	57.95	145900	57.95	down	down	correct
ALYA.US	Alithya Group Inc	20210412	2.24	2.34	2.24	2.24	186700	2.24
AMAL.US	Amalgamated Financial Corp	20210412	17.13	17.19	16.94	17.1	17973	16.8538	down	down	correct
AMAOU.US	American Acquisition Opportunity Inc	20210412	10.06	10.09	9.98	10.06	53600	10.06
AMAT.US	Applied Materials Inc	20210412	137.82	138.73	134.515	135	11147470	134.3015	down	down	correct
AMBA.US	Ambarella Inc	20210412	101.8	102.29	99.5	101.4	291100	101.4	down	down	correct
AMCX.US	AMC Networks Inc	20210412	52.16	52.58	50.96	51.74	420300	51.74	down	down	correct
AMD.US	Advanced Micro Devices Inc	20210412	82.055	82.18	78.03	78.58	62098804	78.58	down	up	incorrect
AMED.US	Amedisys Inc	20210412	280.78	282.79	276.19	276.84	149300	276.84	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210412	26.78	27	26.52	26.58	25686	26.58	down	down	correct
AMGN.US	Amgen Inc	20210412	248.52	250	247.79	248.94	1721957	243.2652	up	down	incorrect
AMKR.US	Amkor Technology Inc	20210412	25	25.19	24.44	24.77	1170263	24.6345	down	down	correct
AMNB.US	American National Bankshares Inc	20210412	32.28	32.806	32.28	32.71	12790	31.9607	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20210412	53.37	53.4	51.39	51.42	29531	34.2085	down	down	correct
AMPG.US	AmpliTech Group Inc	20210412	9.33	9.75	8.63	9	591400	9	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20210412	3.58	3.58	3.435	3.54	11028	3.54	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210412	17.83	17.83	16.91	17.11	263100	17.11	down	down	correct
AMRK.US	A	20210412	38.79	38.89	38.12	38.13	33754	38.13	down	up	incorrect
AMRN.US	Amarin Corporation plc	20210412	5.93	5.93	5.75	5.84	3753900	5.84	down	down	correct
AMRS.US	Amyris Inc	20210412	16.51	16.59	15.34	15.54	7586600	15.54	down	down	correct
AMSC.US	American Superconductor Corporation	20210412	18.33	18.85	17.86	18.48	374200	18.48	up	down	incorrect
AMSF.US	AMERISAFE Inc	20210412	65.16	66.3	65.16	65.8	61546	60.7404	up	up	correct
AMST.US	Amesite Inc	20210412	3.58	3.58	3.22	3.22	109000	3.22	down	down	correct
AMSWA.US	American Software Inc	20210412	20.74	20.74	20.385	20.53	44536	20.2423	down	down	correct
AMTB.US	Amerant Bancorp Inc	20210412	18.8915	19.06	18.79	18.97	24345	18.9375	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20210412	16.34	16.34	15.95	16.14	4900	16.14	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20210412	48.92	48.92	41.52	42.12	306800	42.12	down	down	correct
AMTX.US	Aemetis Inc	20210412	26.09	26.54	23.3	23.62	1387900	23.62	down	down	correct
AMWD.US	American Woodmark Corporation	20210412	103.13	103.55	102.29	103.11	66929	103.11	down	down	correct
AMYT.US	Amryt Pharma plc	20210412	14.01	14.01	13.65	13.855	25200	13.855	down	down	correct
AMZN.US	Amazon.com Inc	20210412	3355.21	3395.04	3351.1499	3379.3899	3281800	3379.3899	up	up	correct
ANAB.US	AnaptysBio Inc	20210412	20.95	21.01	19.91	20.15	204400	20.15	down	down	correct
ANAT.US	American National Group Inc	20210412	110.31	112.7	110.31	112.65	20295	111.0803	up	up	correct
ANDE.US	The Andersons Inc	20210412	27.85	27.97	27.23	27.9	120939	27.5884	up	down	incorrect
ANGI.US	Angi Inc	20210412	14.87	15.24	14.52	15.2	983800	15.2	up	up	correct
ANGN.US	Angion Biomedica Corp	20210412	15.35	15.69	14.63	14.81	113977	14.81	down	down	correct
ANGO.US	AngioDynamics Inc	20210412	23.64	23.8	22.99	23.34	227700	23.34	down	down	correct
ANIK.US	Anika Therapeutics Inc	20210412	39.99	40.83	39.42	40.4	101200	40.4	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20210412	32.25	32.455	31.3452	32.39	52791	32.39	up	up	correct
ANIX.US	Anixa Biosciences Inc	20210412	4.64	4.73	4.34	4.65	466900	4.65	up	up	correct
ANNX.US	Annexon Inc	20210412	24.78	24.78	23.17	23.25	118400	23.25	down	down	correct
ANPC.US	AnPac Bio	20210412	5.75	5.75	5.4133	5.43	59426	5.43	down	down	correct
ANSS.US	ANSYS Inc	20210412	367.09	370.7	366.33	366.94	354100	366.94	down	down	correct
ANTE.US	AirNet Technology Inc	20210412	3.12	3.17	2.73	2.78	259600	2.78	down	down	correct
ANY.US	Sphere 3D Corp	20210412	2.27	2.28	2.14	2.15	474300	2.15	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20210412	10.1	10.14	10	10.12	403500	10.12	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210412	33.22	33.6	31.83	32.46	198200	32.46	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210412	26.5	28.94	26.5	28.86	377700	28.86	up	up	correct
APA.US	APA Corporation	20210412	17.5	17.81	17.1	17.25	5602600	17.1609	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210412	7.07	7.81	6.55	6.63	2125200	6.63	down	down	correct
APEI.US	American Public Education Inc	20210412	34.67	34.72	33.79	33.82	84000	33.82	down	down	correct
APEN.US	Apollo Endosurgery Inc	20210412	5.66	5.7	5.36	5.5	88600	5.5	down	down	correct
API.US	Agora Inc	20210412	55.33	55.99	53.5	55.06	430200	55.06	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20210412	41.37	41.78	40.5311	41.59	725121	41.59	up	up	correct
APLT.US	Applied Therapeutics Inc	20210412	16.68	16.81	16.21	16.31	67800	16.31	down	down	correct
APM.US	Aptorum Group Limited	20210412	2.86	2.9	2.7	2.8	234500	2.8	down	down	correct
APOG.US	Apogee Enterprises Inc	20210412	36.52	37.45	36.29	36.66	222336	36.0967	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20210412	2.91	2.96	2.7555	2.79	183909	11.16	down	down	correct
APPF.US	AppFolio Inc	20210412	142.55	143.18	138.47	142.5	127800	142.5	down	up	incorrect
APPH.US	AppHarvest Inc	20210412	16.89	17.5	16.544	16.93	1208700	16.93	up	up	correct
APPHW.US	AppHarvest Inc	20210412	6.26	6.77	5.81	6.01	191030	6.01	down	up	incorrect
APPN.US	Appian Corporation	20210412	132.32	132.387	127.54	129.7	550000	129.7	down	down	correct
APPS.US	Digital Turbine Inc	20210412	86.78	88.5	81.85	88.1	2665800	88.1	up	up	correct
APR.US	Apria Inc	20210412	30.81	30.81	28.58	29.85	270751	29.85	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210412	4.95	4.95	4.395	4.42	1782400	4.42	down	down	correct
APTO.US	Aptose Biosciences Inc	20210412	5.2	5.26	5.01	5.05	954200	5.05	down	down	correct
APTX.US	Aptinyx Inc	20210412	2.86	2.93	2.8	2.86	294100	2.86
APVO.US	Aptevo Therapeutics Inc	20210412	25.51	25.73	23.912	24.58	36400	24.58	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210412	3.67	3.86	3.44	3.46	57700	3.46	down	down	correct
APYX.US	Apyx Medical Corporation	20210412	9.61	9.61	9.34	9.38	95500	9.38	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20210412	6.23	6.29	6.02	6.22	962900	6.22	down	down	correct
AQMS.US	Aqua Metals Inc	20210412	3.44	3.5	3.365	3.45	1476300	3.45	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20210412	4.69	4.74	4.27	4.34	724900	4.34	down	up	incorrect
ARAV.US	Aravive Inc	20210412	5.4	5.49	5.2	5.34	197700	5.34	down	down	correct
ARAY.US	Accuray Incorporated	20210412	5.21	5.24	5.1	5.18	369200	5.18	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210412	10.1	10.1	10.01	10.05	99200	10.05	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210412	9.854	9.93	9.854	9.93	25400	9.93	up	down	incorrect
ARBGU.US	Aequi Acquisition Corp	20210412	10.06	10.2	10.06	10.19	600	10.19	up	up	correct
ARBGW.US	Aequi Acquisition Corp	20210412	1.08	1.14	0.86	1.14	8284	1.14	up	up	correct
ARCB.US	ArcBest Corporation	20210412	73.26	74.96	72.7352	74.6	115623	74.3891	up	up	correct
ARCC.US	Ares Capital Corporation	20210412	19.4	19.4078	19.3	19.35	1526950	18.2113	down	down	correct
ARCE.US	Arco Platform Limited	20210412	29.83	31	29.24	29.5	215000	29.5	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20210412	37	37.11	35.1	36.99	562200	36.99	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210412	5.7	5.7	5.32	5.4	6100	5.4	down	down	correct
ARDX.US	Ardelyx Inc	20210412	7.46	7.46	7	7.03	1579400	7.03	down	up	incorrect
AREC.US	American Resources Corporation	20210412	3.73	3.76	3.545	3.6	1064100	3.6	down	up	incorrect
ARGO.US	PA	20210412	27.3	27.3	27.143	27.22	6782	26.7924	down	down	correct
ARGX.US	argenx SE	20210412	276.32	276.36	262.71	263.25	310900	263.25	down	down	correct
ARKO.US	Arko Corp	20210412	10.21	10.22	10.083	10.11	670700	10.11	down	down	correct
ARKOW.US	Arko Corp	20210412	2.06	2.1	2.06	2.0999	3216	2.0999	up	up	correct
ARKR.US	Ark Restaurants Corp	20210412	20.6	20.6	19.55	19.7	29100	19.7	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210412	5.81	5.8499	5.68	5.73	229611	5.4663	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20210412	65.9	66.96	64.3	64.76	375700	64.76	down	down	correct
AROW.US	Arrow Financial Corporation	20210412	33.5	34.15	33.5	34.09	11679	33.3766	up	up	correct
ARQQ.US	Arqit Quantum Inc	20210412	9.95	10.01	9.94	9.94	2777	9.94	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210412	26.63	27.65	25.82	27.1	145600	27.1	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20210412	10.09	10.1	10	10.02	83800	10.02	down	down	correct
ARRY.US	Array Technologies Inc	20210412	29.623	30.255	29.22	29.57	2216300	29.57	down	down	correct
ARTL.US	Artelo Biosciences Inc	20210412	1.51	1.54	1.36	1.38	1180700	1.38	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20210412	0.4084	0.4084	0.376	0.3775	5506	0.3775	down	down	correct
ARTNA.US	Artesian Resources Corporation	20210412	39.71	40.57	39.71	40.22	16140	39.4414	up	down	incorrect
ARTW.US	Art's	20210412	3.44	3.44	3.11	3.15	47700	3.15	down	up	incorrect
ARVL.US	Arrival	20210412	15.3	15.3	13.55	14.12	2703788	14.12	down	up	incorrect
ARVN.US	Arvinas Inc	20210412	63.62	63.62	59.29	60.45	460300	60.45	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210412	62.01	62.9	60.52	62.78	493680	62.78	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210412	10.8	10.9	10.8	10.89	14100	10.89	up	down	incorrect
ASAX.US	Astrea Acquisition Corp	20210412	9.73	9.8	9.71	9.77	5500	9.77	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20210412	10	10	10	10	1700	10
ASAXW.US	Astrea Acquisition Corp	20210412	0.5351	0.55	0.5351	0.5499	17803	0.5499	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210412	22.94	22.94	22.94	22.94	0	20.6265
ASLE.US	AerSale Corporation	20210412	12.53	12.67	12.43	12.53	36472	12.53
ASLEW.US	AerSale Corporation	20210412	2.57	2.584	2.4101	2.5	58354	2.5	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210412	3.34	3.37	3.01	3.07	525500	3.07	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20210412	4.35	4.35	4.14	4.26	708222	4.26	down	down	correct
ASML.US	ASML Holding N.V	20210412	631.56	631.58	620.62	630.43	739843	626.9728	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20210412	30.123	32.5995	30.04	32.29	3405015	32.29	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20210412	10.09	10.095	10.09	10.095	400	10.095	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210412	9	9	8.65	8.7	46800	8.7	down	down	correct
ASPU.US	Aspen Group Inc	20210412	5.89	5.89	5.64	5.68	149000	5.68	down	down	correct
ASRT.US	Assertio Holdings Inc	20210412	0.6	0.623	0.5501	0.5501	5982579	2.2004	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20210412	3.8	3.87	3.76	3.87	72529	3.7982	up	up	correct
ASTC.US	Astrotech Corporation	20210412	1.46	1.48	1.18	1.21	19965500	1.21	down	up	incorrect
ASTE.US	Astec Industries Inc	20210412	75.86	76.74	75.175	76.46	64376	76.0753	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210412	9.81	9.81	9.76	9.78	7800	9.78	down	down	correct
ASTS.US	AST SpaceMobile Inc	20210412	10.1	10.15	9.33	9.69	1193400	9.69	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210412	3.2674	3.2674	2.53	3	198245	3	down	down	correct
ASUR.US	Asure Software Inc	20210412	7.97	7.97	7.8	7.83	61461	7.83	down	down	correct
ASYS.US	Amtech Systems Inc	20210412	12.37	12.54	11.49	11.61	268100	11.61	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210412	5.69	5.7	5.6171	5.67	74387	5.3318	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20210412	10.21	10.43	10.111	10.3	43900	10.3	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20210412	17.49	17.49	16.95	17.1	346800	17.1	down	down	correct
ATER.US	Aterian Inc	20210412	30.39	30.64	27.95	28.06	670100	28.06	down	up	incorrect
ATEX.US	Anterix Inc	20210412	46.13	46.5	45.16	46.39	167200	46.39	up	up	correct
ATHA.US	Athira Pharma Inc	20210412	18.95	18.95	16.78	16.8	321100	16.8	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20210412	1.36	1.39	1.25	1.28	334500	1.28	down	down	correct
ATHX.US	Athersys Inc	20210412	1.77	1.81	1.73	1.74	2048200	1.74	down	down	correct
ATIF.US	ATIF Holdings Limited	20210412	1.35	1.35	1.18	1.2	1384700	1.2	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210412	28.48	28.48	27.56	27.99	30000	27.99	down	up	incorrect
ATLO.US	Ames National Corporation	20210412	25.6	25.64	25.2	25.45	20993	24.6541	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20210412	0.16	0.1799	0.16	0.1799	9300	0.1799	up	up	correct
ATNF.US	180 Life Sciences Corp	20210412	10.24	13.045	10.02	11.98	43665000	11.98	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20210412	1.64	2.97	1.64	2.6777	2567951	2.6777	up	up	correct
ATNI.US	ATN International Inc	20210412	47.555	48.84	47.55	48.44	32794	47.8835	up	up	correct
ATNX.US	Athenex Inc	20210412	4.13	4.17	3.95	4.02	2894727	4.02	down	down	correct
ATOM.US	Atomera Incorporated	20210412	24.19	24.23	23.01	23.75	358600	23.75	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20210412	2.02	2.03	1.86	1.9	7022500	1.9	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210412	13.75	14	13.289	13.7	647525	13.7	down	down	correct
ATRC.US	AtriCure Inc	20210412	66.24	67.28	65.37	65.83	418600	65.83	down	down	correct
ATRI.US	Atrion Corporation	20210412	652.73	662.18	645.1	645.1	3629	639.8665	down	down	correct
ATRO.US	Astronics Corporation	20210412	18.62	18.62	17.7	18.29	113804	18.29	down	down	correct
ATRS.US	Antares Pharma Inc	20210412	4.1	4.1	4.03	4.07	485500	4.07	down	down	correct
ATSG.US	Air Transport Services Group Inc	20210412	29.3	29.445	29	29.27	226949	29.27	down	down	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20210412	9.97	9.98	9.95	9.95	16900	9.95	down	down	correct
ATVCU.US	Tribe Capital Growth Corp I	20210412	10.423	10.43	10.06	10.2	17900	10.2	down	up	incorrect
ATVI.US	Activision Blizzard Inc	20210412	95.1	96.28	95	96.14	4719864	95.6767	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20210412	6.83	7.54	5.92	7.11	3048800	7.11	up	up	correct
ATXS.US	Astria Therapeutics Inc	20210412	15.96	16.02	14.58	14.64	117767	14.64	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210412	11.1	11.37	10.8	11.023	139700	11.023	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20210412	39.05	39.54	38.98	39.14	105850	38.2944	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210412	27.7	27.946	27.59	27.72	3700	26.4662	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20210412	39.15	39.15	37.1	37.1	6080	36.285	down	down	correct
AUDC.US	AudioCodes Ltd	20210412	30.63	30.84	30.195	30.8	157835	30.6339	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20210412	7	7	7	7	0	7
AUID.US	Ipsidy Inc. Common Stock	20210412	8.4001	8.4001	8.2501	8.2951	588	8.2951	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210412	12.73	12.73	12.46	12.64	1191400	12.64	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210412	10.05	10.05	10.04	10.05	52700	10.05
AUTL.US	Autolus Therapeutics plc	20210412	5.58	5.64	5.28	5.42	292900	5.42	down	up	incorrect
AUTO.US	AutoWeb Inc	20210412	2.91	2.95	2.8	2.8	32500	2.8	down	down	correct
AUUD.US	Auddia Inc	20210412	3.02	3.1	2.949	2.96	37000	2.96	down	down	correct
AUUDW.US	Auddia Inc	20210412	0.59	0.65	0.57	0.63	15487	0.63	up	up	correct
AUVI.US	Applied UV Inc	20210412	10.69	11.04	10.151	11.04	286700	11.04	up	up	correct
AVAV.US	AeroVironment Inc	20210412	113.5	115	112	113.44	155000	113.44	down	down	correct
AVCO.US	Avalon GloboCare Corp	20210412	1.06	1.08	1.05	1.05	317700	1.05	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210412	7.56	7.99	7.25	7.94	139900	7.94	up	up	correct
AVCTW.US	AVCTW	20210412	0.69	0.729	0.6699	0.6855	80850	0.6855	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20210412	8.89	8.89	8.3502	8.44	219074	8.44	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210412	6.85	6.85	6.25	6.31	1437100	6.31	down	up	incorrect
AVGO.US	Broadcom Inc	20210412	481.93	485.4199	478.6	483.67	2324776	473.3935	up	up	correct
AVGOP.US	Broadcom Inc	20210412	1526.8101	1526.8101	1526.8101	1526.8101	4400	1472.0985
AVGR.US	Avinger Inc	20210412	1.48	1.49	1.35	1.36	3469800	1.36	down	up	incorrect
AVID.US	Avid Technology Inc	20210412	22.21	23	21.74	22.36	844724	22.36	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20210412	57	57.25	53.97	55.31	259707	55.31	down	up	incorrect
AVNW.US	Aviat Networks Inc	20210412	40.49	40.7	36.62	37.53	528700	37.53	down	down	correct
AVO.US	Mission Produce Inc	20210412	19.81	19.8702	19.48	19.63	79948	19.63	down	down	correct
AVRO.US	AVROBIO Inc	20210412	11.32	11.4	10.97	11.29	435600	11.29	down	down	correct
AVT.US	Avnet Inc	20210412	43.34	43.52	43.04	43.33	561705	42.5732	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20210412	2.84	2.84	2.65	2.72	322600	2.72	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210412	14.58	14.75	13.18	13.29	1470200	13.29	down	down	correct
AWH.US	Aspira Women's Health Inc	20210412	6.21	6.21	5.93	6	509300	6	down	down	correct
AWRE.US	Aware Inc	20210412	3.63	3.655	3.55	3.62	48399	3.62	down	up	incorrect
AXAS.US	Abraxas Petroleum Corporation	20210412	3.03	3.06	2.78	2.83	147600	2.83	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20210412	8.84	8.94	8.28	8.32	133700	8.32	down	down	correct
AXGN.US	AxoGen Inc	20210412	19.96	20.05	19.39	19.74	145900	19.74	down	down	correct
AXLA.US	Axcella Health Inc	20210412	4.28	4.49	4.139	4.23	117600	4.23	down	down	correct
AXNX.US	Axonics Inc	20210412	59.98	59.98	58	59.25	163800	59.25	down	down	correct
AXON.US	Axon Enterprise Inc	20210412	149.16	149.8118	145.5	149.17	310318	149.17	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210412	52.7	53.18	51.51	51.89	326900	51.89	down	up	incorrect
AXTI.US	AXT Inc	20210412	12.34	12.38	11.02	11.18	698400	11.18	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210412	38.84	38.84	37.5401	37.89	1105760	36.612	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210412	10.66	10.69	10.25	10.45	15900	10.45	down	down	correct
AYRO.US	Ayro Inc	20210412	5.9	5.9	5.43	5.5	1236368	5.5	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210412	7.2	7.26	6.8	6.84	372000	6.84	down	up	incorrect
AZN.US	AstraZeneca PLC	20210412	49.83	49.92	49.365	49.42	7890565	49.0272	down	down	correct
AZPN.US	Aspen Technology Inc	20210412	152.51	154.105	152.01	153.41	239092	153.41	up	down	incorrect
AZRX.US	AzurRx BioPharma Inc	20210412	0.9	0.9	0.83	0.8451	248028	8.451	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210412	13.04	13.04	13.04	13.04	1900	13.04
BAND.US	Bandwidth Inc	20210412	127.01	128.85	125	127.31	190500	127.31	up	up	correct
BANF.US	BancFirst Corporation	20210412	71.56	71.6941	70.405	71.25	27231	70.085	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210412	26.75	27.0101	26.75	27	1800	25.7264	up	up	correct
BANR.US	Banner Corporation	20210412	54.61	55.47	54.61	55.2	106766	53.9964	up	up	correct
BANX.US	StoneCastle Financial Corp	20210412	19.85	19.95	19.52	19.52	34747	18.4583	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210412	5.68	5.99	5.538	5.59	22000	5.59	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210412	29.93	29.93	29.58	29.67	1854	29.67	down	down	correct
BATRA.US	The Liberty Braves Group	20210412	29.53	29.75	29.14	29.28	30400	29.28	down	down	correct
BATRK.US	The Liberty Braves Group	20210412	29.09	29.09	28.41	28.45	95300	28.45	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20210412	30.02	30.84	29.41	29.5	3062100	29.5	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210412	7.32	7.326	7.125	7.28	241300	7.28	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210412	3	3.04	2.85	2.9	226400	2.9	down	down	correct
BBI.US	Brickell Biotech Inc	20210412	1.05	1.05	0.95	0.97	2341900	0.97	down	down	correct
BBIG.US	Vinco Ventures Inc	20210412	2.65	2.8	2.51	2.57	1323400	2.57	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20210412	54.32	54.55	53.56	53.96	546900	53.96	down	down	correct
BBQ.US	BBQ Holdings Inc	20210412	14.75	15.47	11.41	13.57	676500	13.57	down	down	correct
BBSI.US	Barrett Business Services Inc	20210412	70.82	71.12	68.95	70.07	31888	69.2327	down	down	correct
BCAB.US	BioAtla Inc	20210412	47.79	51.035	46.6	48.23	295600	48.23	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20210412	9.89	9.9	9.88	9.88	12510	9.88	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20210412	1.64	1.64	1.55	1.55	5500	1.55	down	down	correct
BCBP.US	BCB Bancorp Inc	20210412	14.225	14.225	13.56	13.68	45846	13.2612	down	down	correct
BCDA.US	BioCardia Inc	20210412	4.31	4.31	3.98	4.01	125000	4.01	down	down	correct
BCDAW.US	BioCardia Inc	20210412	1.75	1.85	1.75	1.85	5	1.85	up	up	correct
BCEL.US	Atreca Inc	20210412	12.62	12.62	11.38	11.48	355400	11.48	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210412	3.63	3.64	3.48	3.51	451317	3.51	down	down	correct
BCML.US	BayCom Corp	20210412	17.94	17.94	17.85	17.85	19100	17.85	down	down	correct
BCOR.US	Blucora Inc	20210412	16.93	17	16.67	16.67	151600	16.67	down	down	correct
BCOV.US	Brightcove Inc	20210412	21.5	21.67	20.95	21.44	207100	21.44	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210412	10.946	10.946	10.8283	10.8283	1448	10.8283	down	up	incorrect
BCPC.US	Balchem Corporation	20210412	121.37	122.49	120.9	121.19	108559	120.7177	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210412	10.15	10.16	9.34	9.5	3607200	9.5	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20210412	5.301	5.35	3.64	3.92	12954250	3.92	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20210412	1.99	1.99	1.4	1.4	151112	1.4	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20210412	28.64	28.64	26.39	27	178500	27	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210412	10.29	10.3	10.29	10.3	615	10.3	up	up	correct
BDREX.US	BDREX	20210412	9.34	9.34	9.34	9.34	0	1.8413
BDRWX.US	BDRWX	20210412	9.33	9.33	9.33	9.33	0	1.8241
BDSI.US	BioDelivery Sciences International Inc	20210412	3.58	3.64	3.47	3.5	1073800	3.5	down	up	incorrect
BDSX.US	Biodesix Inc	20210412	18.84	19.76	18.7	19.13	45500	19.13	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20210412	24.091	25.2	23.88	24.75	1030868	24.75	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210412	70.28	70.32	66.27	68.82	1401700	68.82	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210412	56.02	56.31	55.02	56.23	408400	56.23	up	up	correct
BEEM.US	Beam Global	20210412	39.65	39.73	35.796	37.54	371100	37.54	down	down	correct
BEEMW.US	Beam Global	20210412	31.23	31.23	31.23	31.23	277	31.23
BELFA.US	Bel Fuse Inc	20210412	17.4	17.4	17.035	17.035	3939	16.8283	down	down	correct
BELFB.US	Bel Fuse Inc	20210412	18.84	19.0799	18.55	18.74	23783	18.4674	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20210412	10.24	10.24	10.24	10.24	0	10.24
BENER.US	Benessere Capital Acquisition Corp	20210412	0.32	0.32	0.31	0.31	2600	0.31	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210412	10.7	10.7	10.58	10.58	2000	10.58	down	down	correct
BENEW.US	Benessere Capital Acquisition Corp	20210412	0.56	0.56	0.482	0.519	176800	0.519	down	down	correct
BFC.US	Bank First Corporation	20210412	71.56	73.13	71.08	71.08	5164	70.1238	down	down	correct
BFI.US	BurgerFi International Inc	20210412	15.25	15.4	14.51	14.91	1063957	14.91	down	down	correct
BFIIW.US	BurgerFi International LLC	20210412	4.45	4.45	3.9	3.99	163639	3.99	down	down	correct
BFIN.US	BankFinancial Corporation	20210412	10.28	10.38	10.26	10.35	28250	10.071	up	up	correct
BFRA.US	Biofrontera AG	20210412	5.58	5.65	5.41	5.49	36400	5.49	down	down	correct
BFST.US	Business First Bancshares Inc	20210412	23.8	23.8	23.5	23.66	10264	23.3192	down	down	correct
BGCP.US	BGC Partners Inc	20210412	5.72	5.85	5.581	5.83	4657663	5.7958	up	up	correct
BGFDX.US	BGFDX	20210412	24.12	24.12	24.12	24.12	0	23.9027
BGFLX.US	BGFLX	20210412	24.09	24.09	24.09	24.09	0	23.8627
BGFTX.US	BGFTX	20210412	24.04	24.04	24.04	24.04	0	23.8336
BGFV.US	Big 5 Sporting Goods Corporation	20210412	16.99	17.49	16.72	16.94	630537	15.4819	down	down	correct
BGFVX.US	BGFVX	20210412	25.11	25.11	25.11	25.11	0	24.8936
BGNE.US	BeiGene Ltd	20210412	308.54	308.54	292.5	294.83	202500	294.83	down	down	correct
BGRY.US	Berkshire Grey Inc	20210412	10.3	10.3	10.14	10.26	212300	10.26	down	down	correct
BGRYW.US	Berkshire Grey Inc	20210412	1.95	1.951	1.85	1.85	40600	1.85	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210412	1.35	1.36	1.22	1.22	1703700	1.22	down	down	correct
BHF.US	Brighthouse Financial Inc	20210412	46.51	47.08	45.77	46.65	949400	46.65	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20210412	27.13	27.152	27.08	27.13	9850	25.977
BHFAN.US	Brighthouse Financial Inc	20210412	26.46	26.5488	26.37	26.41	18978	25.4205	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20210412	28.2556	28.3889	28.25	28.3	8702	27.0488	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20210412	27.81	27.9799	27.77	27.85	10698	26.6213	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210412	9.98	9.99	9.93	9.93	2400	9.93	down	up	incorrect
BHSEU.US	Bull Horn Holdings Corp	20210412	10.39	10.39	10.39	10.39	0	10.39
BHSEW.US	Bull Horn Holdings Corp	20210412	0.6399	0.6499	0.61	0.6398	55195	0.6398	down	down	correct
BHTG.US	BioHiTech Global Inc	20210412	1.62	1.62	1.37	1.39	881300	1.39	down	up	incorrect
BIDU.US	Baidu Inc	20210412	217.49	219.12	211.56	214.14	8174100	214.14	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20210412	56.87	57.37	54.88	56.84	724068	56.84	down	down	correct
BIIB.US	Biogen Inc	20210412	267.31	268.27	262.55	262.8	753600	262.8	down	down	correct
BILI.US	Bilibili Inc	20210412	103.897	104.07	101.25	103	2710900	103	down	down	correct
BIMI.US	BIMI International Medical Inc	20210412	1.68	1.68	1.58	1.58	146500	1.58	down	down	correct
BIOC.US	Biocept Inc	20210412	4.61	4.62	4.23	4.28	523700	4.28	down	down	correct
BIOL.US	BIOLASE Inc	20210412	0.95	0.98	0.88	0.9	7848900	0.9	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210412	10.09	10.16	10.01	10.1	32400	10.1	up	up	correct
BIOTW.US	Biotech Acquisition Company	20210412	0.66	0.7	0.6	0.6749	78802	0.6749	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210412	14	14.03	12.69	13.34	204900	13.34	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20210412	6.62	6.66	6.31	6.36	917594	6.36	down	down	correct
BIVI.US	BioVie Inc	20210412	16.48	17.19	15.403	15.78	43600	15.78	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20210412	59.68	60.56	58.8	59.54	138800	59.54	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210412	3.8	3.85	3.65	3.67	625803	3.4179	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210412	3.35	3.37	3.15	3.17	207873	3.0587	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20210412	7.99	8	7.99	7.99	2949	7.4838
BKNG.US	Booking Holdings Inc	20210412	2436	2450.2	2396.49	2409.05	551400	2409.05	down	down	correct
BKR.US	Baker Hughes Company	20210412	20.33	20.48	19.925	20.09	8243970	19.637	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20210412	20.53	21.6	20	20.22	8771	19.7217	down	down	correct
BKYI.US	BIO	20210412	3.59	3.83	3.45	3.58	790500	3.58	down	down	correct
BL.US	BlackLine Inc	20210412	111.8	114.23	110.49	113.27	287800	113.27	up	up	correct
BLBD.US	Blue Bird Corporation	20210412	26.71	26.78	25.8	26.23	231700	26.23	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210412	2.91	2.91	2.91	2.91	0	2.91
BLCM.US	Bellicum Pharmaceuticals Inc	20210412	3.61	3.621	3.32	3.32	136900	3.32	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210412	8.48	8.48	8.03	8.07	115400	8.07	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210412	10.38	10.62	10.225	10.34	492400	10.34	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210412	2.33	2.48	2.33	2.42	26938	2.42	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210412	23.26	23.26	22.12	22.32	3557500	22.32	down	down	correct
BLFS.US	BioLife Solutions Inc	20210412	36.03	36.16	34.56	34.8	124800	34.8	down	down	correct
BLI.US	Berkeley Lights Inc	20210412	47.47	48.2	45.895	47.64	940000	47.64	up	up	correct
BLIN.US	Bridgeline Digital Inc	20210412	2.91	2.95	2.69	2.73	387000	2.73	down	down	correct
BLKB.US	Blackbaud Inc	20210412	71.93	72.64	71.2	71.55	260800	71.55	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210412	28.24	28.76	27.64	28.03	1258400	28.03	down	down	correct
BLNK.US	Blink Charging Co	20210412	43.3	43.88	39.7	40.82	4084400	40.82	down	down	correct
BLNKW.US	BLNKW	20210412	41.8	41.8	35.86	36.195	5320	36.195	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210412	4.81	4.85	4.36	4.42	70200	4.42	down	down	correct
BLRX.US	BioLineRx Ltd	20210412	2.91	2.91	2.77	2.86	660500	2.86	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210412	10.39	10.475	10.04	10.16	23888	10.16	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20210412	9.8	9.85	9.8	9.845	13100	9.845	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20210412	10.12	10.195	10.104	10.19	2400	10.19	up	up	correct
BLTSW.US	Bright Lights Acquisition Corp	20210412	0.68	0.7297	0.66	0.66	15150	0.66	down	down	correct
BLU.US	BELLUS Health Inc	20210412	4.36	4.56	4.3	4.54	1823800	4.54	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210412	9.93	9.93	9.93	9.93	0	9.808
BLUE.US	bluebird bio Inc	20210412	27.9461	28.3258	27.1858	27.9661	1146355	18.1128	up	down	incorrect
BMBL.US	Bumble Inc	20210412	61.25	62.5	58.2	58.5	1535000	58.5	down	down	correct
BMRA.US	Biomerica Inc	20210412	5.44	5.44	5.05	5.14	134291	5.14	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210412	39.38	39.65	39.21	39.5	25509	38.7244	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210412	76.56	77.45	76.38	77.11	787800	77.11	up	down	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20210412	46.42	46.42	45.68	45.83	49344	44.967	down	down	correct
BNFT.US	Benefitfocus Inc	20210412	14.34	14.65	14.32	14.37	119200	14.37	up	up	correct
BNGO.US	Bionano Genomics Inc	20210412	7.17	7.37	6.71	6.74	19271700	6.74	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210412	3.73	4	3.28	3.4	101587	3.4	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210412	29.33	29.33	27.24	28.76	352100	28.76	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210412	8.08	8.39	6.76	7.09	351300	7.09	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210412	4.92	4.96	4.48	4.85	509900	4.85	down	down	correct
BNTX.US	BioNTech SE	20210412	120.55	122.25	118.29	121.52	1620200	121.52	up	up	correct
BOCH.US	Bank of Commerce Holdings	20210412	13.16	13.44	13.16	13.31	48191	13.1972	up	down	incorrect
BOKF.US	BOK Financial Corporation	20210412	90.34	90.93	90	90.39	101118	88.9117	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20210412	23.24	23.336	20.87	21.84	153976	21.84	down	down	correct
BOMN.US	Boston Omaha Corporation	20210412	26.44	26.89	25.32	25.61	276900	25.61	down	down	correct
BOOM.US	DMC Global Inc	20210412	52.38	52.71	51.05	52.11	74700	52.11	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210412	3.58	3.58	3.33	3.47	60200	3.47	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20210412	14.98	14.98	14.4907	14.4907	832	13.0028	down	down	correct
BOXL.US	Boxlight Corporation	20210412	2.46	2.5	2.278	2.37	1823300	2.37	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210412	95.27	95.625	92.36	92.61	455200	92.61	down	down	correct
BPOP.US	Popular Inc	20210412	72.86	73.44	71.59	72.45	882821	71.1942	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210412	25.58	25.6937	25.58	25.6937	999	24.705	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210412	26.25	26.2747	26.165	26.191	859	25.7734	down	down	correct
BPRN.US	The Bank of Princeton	20210412	27.28	27.28	26.53	26.53	9676	26.0588	down	down	correct
BPTH.US	Bio	20210412	6.86	6.88	6.25	6.27	411400	6.27	down	down	correct
BPTS.US	Biophytis SA	20210412	14.08	14.08	11.165	11.787	17000	11.787	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210412	17.85	18	17.8	17.94	3228800	17.7478	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20210412	24.3	24.34	23.55	23.55	20400	22.5246	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20210412	25.3	25.35	24.97	25.08	16100	23.9456	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210412	25.15	25.401	25.15	25.39	10500	24.2246	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210412	2.09	2.14	2	2	451519	2	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210412	10.06	10.06	9.99	10.03	13100	10.03	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210412	0.2896	0.29	0.2663	0.2663	24768	0.2663	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210412	0.7496	0.7496	0.7	0.74	57107	0.74	down	down	correct
BRID.US	Bridgford Foods Corporation	20210412	14.7	15.58	14.59	14.91	19700	14.91	up	up	correct
BRKL.US	Brookline Bancorp Inc	20210412	15.22	15.34	15.1	15.28	150987	14.9341	up	up	correct
BRKR.US	Bruker Corporation	20210412	68.81	68.91	67.52	67.65	426516	67.5486	down	down	correct
BRKS.US	Brooks Automation Inc	20210412	94.38	95.66	91.41	95.4	669414	95.1934	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210412	0.35	0.35	0.3112	0.3112	7970	0.3112	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20210412	10.5	10.5	10.5	10.5	0	10.5
BRLIW.US	Brilliant Acquisition Corporation	20210412	0.501	0.56	0.5	0.56	16066	0.56	up	up	correct
BROG.US	Brooge Energy Limited	20210412	10.03	10.03	10.03	10.03	0	10.03
BRP.US	BRP Group Inc	20210412	29.42	29.5	29	29.4	134700	29.4	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210412	10.05	10.15	10.05	10.12	5800	10.12	up	up	correct
BRQS.US	Borqs Technologies Inc	20210412	1.37	1.38	1.2	1.22	2909800	1.22	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210412	0.013	0.0132	0.012	0.0128	36008049	51.2	down	down	correct
BRY.US	Berry Corporation	20210412	5.66	5.87	5.58	5.66	281690	5.5335
BSBK.US	Bogota Financial Corp	20210412	10.081	10.081	9.85	9.92	4400	9.92	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20210412	25.74	26.475	25.04	26.35	56374	25.8939	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210412	2.4	2.4	2.4	2.4	1000	2.4
BSGM.US	BioSig Technologies Inc	20210412	4.6	4.64	4.3	4.35	148500	4.35	down	down	correct
BSQR.US	BSQUARE Corporation	20210412	3.2	3.27	3.01	3.01	165100	3.01	down	down	correct
BSRR.US	Sierra Bancorp	20210412	26.9	27.35	26.9	27.25	15229	26.5637	up	down	incorrect
BSVN.US	Bank7 Corp	20210412	17.4	17.44	17.37	17.43	10503	17.1376	up	up	correct
BSY.US	Bentley Systems Incorporated	20210412	48.99	49.95	46.33	49.87	805866	49.7926	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210412	35.7	35.7	34.31	35.07	281600	35.07	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210412	10	10.09	9.98	10.02	279700	10.02	up	down	incorrect
BTAQU.US	Burgundy Technology Acquisition Corporation	20210412	10.51	10.546	10.39	10.51	2100	10.51
BTAQW.US	Burgundy Technology Acquisition Corporation	20210412	1.15	1.21	1.08	1.13	117558	1.13	down	down	correct
BTB.US	Bit Brother Limited	20210412	4.08	4.08	3.78	3.8	164200	3.8	down	down	correct
BTBT.US	Bit Digital Inc	20210412	17.4	17.97	14.839	15.2	2252000	15.2	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210412	1.17	1.26	1.1	1.15	158689	11.5	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20210412	2.16	2.3	2.1	2.18	33300	2.18	up	down	incorrect
BTNB.US	Bridgetown 2 Holdings Limited	20210412	10.8	10.8	10.38	10.55	131500	10.55	down	down	correct
BTRS.US	BTRS Holdings Inc	20210412	15	15.14	14.85	15	469899	15
BTRSW.US	BTRS Holdings Inc	20210412	4.8	4.8	4.8	4.8	110	4.8
BTTX.US	Mountain Crest Acquisition Corp. II	20210412	9.97	9.9728	9.93	9.95	34008	9.95	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20210412	11.7	11.7	11.0501	11.08	1049800	11.08	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20210412	13	13	12.07	12.15	55800	12.15	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210412	3.14	3.24	2.95	3	187800	3	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210412	5.61	8.2	5.53	7.91	2280600	7.91	up	up	correct
BUSE.US	First Busey Corporation	20210412	25.65	25.92	25.45	25.76	119680	25.0549	up	down	incorrect
BVS.US	Bioventus Inc	20210412	13.76	14.12	13.47	13.8	162300	13.8	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210412	3.62	3.66	3.394	3.53	310100	3.53	down	down	correct
BWAC.US	Better World Acquisition Corp	20210412	10.05	10.13	10.03	10.05	47900	10.05
BWACU.US	Better World Acquisition Corp	20210412	11	11	11	11	0	11
BWACW.US	Better World Acquisition Corp	20210412	1.1	1.1599	1.0887	1.11	30687	1.11	up	up	correct
BWAY.US	BrainsWay Ltd	20210412	9.4	9.4	9.11	9.13	43100	9.13	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20210412	16.38	16.48	16.32	16.39	21600	16.39	up	up	correct
BWEN.US	Broadwind Inc	20210412	5.63	5.64	5.2	5.34	649900	5.34	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210412	27.47	27.61	27.15	27.48	13907	27.0261	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210412	38.72	39.01	37.5	38.64	57300	37.1963	down	down	correct
BXRX.US	Baudax Bio Inc	20210412	1.15	1.17	1.07	1.08	2361382	1.08	down	down	correct
BYFC.US	Broadway Financial Corporation	20210412	2.31	2.31	2.18	2.21	134100	2.21	down	down	correct
BYND.US	Beyond Meat Inc	20210412	130.99	133.06	127.4	132.26	1921403	132.26	up	up	correct
BYRN.US	Byrna Technologies Inc	20210412	13.5	13.5	12.3	13.4	18973	13.4	down	down	correct
BYSI.US	BeyondSpring Inc	20210412	10.49	10.53	10.2	10.24	180200	10.24	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20210412	10.077	10.077	10.07	10.07	500	10.07	down	down	correct
BZUN.US	Baozun Inc	20210412	35.49	35.5	34.22	34.47	696900	34.47	down	down	correct
CAAS.US	China Automotive Systems Inc	20210412	4.88	4.9	4.57	4.66	88300	4.66	down	down	correct
CABA.US	Cabaletta Bio Inc	20210412	10.96	11.18	10.5	10.58	59500	10.58	down	up	incorrect
CAC.US	Camden National Corporation	20210412	47.78	48.55	47.7325	48.31	21741	47.2126	up	up	correct
CACC.US	Credit Acceptance Corporation	20210412	365.65	377.7	363.42	367.91	84700	367.91	up	up	correct
CADCX.US	CADCX	20210412	25.17	25.17	25.17	25.17	0	24.3726
CADE.US	PA	20210412	26.54	26.58	26.411	26.411	3496	25.4186	down	down	correct
CADEX.US	CADEX	20210412	25.26	25.26	25.26	25.26	0	24.4621
CADFX.US	CION Ares Diversified Credit Fund W	20210412	25.44	25.44	25.44	25.44	0	24.6439
CADSX.US	CADSX	20210412	25.32	25.32	25.32	25.32	0	24.5232
CADUX.US	CADUX	20210412	25.39	25.39	25.39	25.39	0	24.5941
CADWX.US	CADWX	20210412	25.27	25.27	25.27	25.27	0	24.4739
CAKE.US	The Cheesecake Factory Incorporated	20210412	59	59.53	58.28	59.12	403900	59.12	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20210412	2.34	2.39	2.2	2.23	1292400	2.23	down	down	correct
CALB.US	California BanCorp	20210412	16.87	17.09	16.86	17	23200	17	up	up	correct
CALM.US	Cal	20210412	39.65	40.18	39.63	39.92	250429	39.8841	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210412	27.17	27.4	26.76	27.2	11300	27.2	up	up	correct
CAMP.US	CalAmp Corp	20210412	11.39	11.55	11.18	11.49	136200	11.49	up	up	correct
CAMT.US	Camtek Ltd	20210412	32.12	34.73	31.43	34.03	872500	34.03	up	down	incorrect
CAN.US	Canaan Inc	20210412	18.5	18.676	12.05	13.14	60359400	13.14	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210412	4.36	4.45	4.11	4.24	217100	4.24	down	down	correct
CAR.US	Avis Budget Group Inc	20210412	76.39	77.03	75.25	76.55	947918	76.55	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20210412	29.39	29.49	27.88	28.36	1107700	28.36	down	up	incorrect
CARE.US	Carter Bankshares Inc	20210412	14.45	14.45	14.12	14.23	25000	14.23	down	down	correct
CARG.US	CarGurus Inc	20210412	24.25	24.43	23.79	23.96	913200	23.96	down	down	correct
CARV.US	Carver Bancorp Inc	20210412	9.38	9.42	8.89	9.02	298100	9.02	down	down	correct
CASA.US	Casa Systems Inc	20210412	9.885	9.885	9.55	9.64	260400	9.64	down	down	correct
CASH.US	Meta Financial Group Inc	20210412	47.1	47.295	46.76	46.91	138841	46.778	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20210412	2	2.01	1.87	1.88	1516000	1.88	down	down	correct
CASS.US	Cass Information Systems Inc	20210412	45.99	45.99	45.05	45.67	29672	44.8178	down	down	correct
CASY.US	Casey's General Stores Inc	20210412	220.53	220.53	217.69	218.67	183252	217.5565	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210412	2.66	2.67	2.43	2.44	706622	14.64	down	down	correct
CATC.US	Cambridge Bancorp	20210412	84.95	84.95	83.18	83.38	6188	81.6671	down	up	incorrect
CATY.US	Cathay General Bancorp	20210412	41.64	41.76	41.38	41.56	137359	40.9206	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210412	15.34	15.64	15.05	15.15	17680	14.8848	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210412	4.74	4.79	4.48	4.73	2469147	4.73	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210412	4.26	4.29	4.1	4.19	553400	4.19	down	down	correct
CBFV.US	CB Financial Services Inc	20210412	21.62	21.9	20.6	20.67	21424	20.0344	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210412	5.08	5.15	5.01	5.05	196800	5.05	down	up	incorrect
CBLI.US	Cleveland BioLabs Inc	20210412	5.79	5.88	5.59	5.8	78100	5.8	up	up	correct
CBMB.US	CBM Bancorp Inc	20210412	14.18	14.18	14.18	14.18	560	13.7447
CBNK.US	Capital Bancorp Inc	20210412	19.63	19.7	19.5	19.58	15815	19.5012	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210412	100	101.62	99.62	101.42	375488	100.6477	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210412	174.79	178.63	174.79	178.01	322254	175.0732	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210412	77.89	78.55	77.7	78.05	278161	73.5161	up	down	incorrect
CBTX.US	CBTX Inc	20210412	32.17	32.73	32.15	32.73	45742	32.4176	up	up	correct
CCAC.US	WT	20210412	1.3	1.3	1.225	1.25	47101	1.25	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20210412	18.16	18.704	18.13	18.47	62900	17.2393	up	up	correct
CCB.US	Coastal Financial Corporation	20210412	27.34	28.074	26.76	27.53	14000	27.53	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210412	26.14	26.33	25.91	26.1	16291	25.6217	down	down	correct
CCCC.US	C4 Therapeutics Inc	20210412	32.6	32.99	30.33	30.71	513300	30.71	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210412	33	33	32.23	32.49	106449	30.5485	down	down	correct
CCEL.US	Cryo	20210412	9.5	9.5	9.5	9.5	0	9.5
CCEP.US	Coca	20210412	53.82	54.84	53.62	54.61	726358	53.0174	up	up	correct
CCLFX.US	CCLFX	20210412	10.66	10.66	10.66	10.66	0	10.0285
CCLP.US	CSI Compressco LP	20210412	1.99	2.039	1.85	1.92	106405	1.897	down	down	correct
CCMP.US	CMC Materials Inc	20210412	191.43	191.91	185.14	185.75	177540	184.0159	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210412	4.05	4.22	3.8	3.96	924200	3.96	down	down	correct
CCNE.US	CNB Financial Corporation	20210412	24.55	24.91	24.4801	24.8	20641	24.2952	up	up	correct
CCNEP.US	CNB Financial Corporation	20210412	27.199	27.4	27.05	27.06	3800	25.791	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210412	70.86	70.86	69.38	69.78	172955	67.5725	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210412	12.84	12.86	12.54	12.74	134700	12.74	down	down	correct
CCXI.US	ChemoCentryx Inc	20210412	49.34	49.85	45.98	46.31	579000	46.31	down	down	correct
CD.US	Chindata Group Holdings Limited	20210412	15.08	15.15	14.26	14.3	1032472	14.3	down	down	correct
CDAK.US	Codiak BioSciences Inc	20210412	15.36	15.36	13.91	14.54	129200	14.54	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210412	4.32	4.46	4.01	4.02	5908400	4.02	down	down	correct
CDK.US	CDK Global Inc	20210412	54.27	54.62	53.46	53.99	394813	53.4357	down	down	correct
CDLX.US	Cardlytics Inc	20210412	109.95	112.42	107.77	112.3	302000	112.3	up	up	correct
CDMO.US	Avid Bioservices Inc	20210412	19.39	19.52	18.32	18.93	637400	18.93	down	down	correct
CDNA.US	CareDx Inc	20210412	71.17	72.43	68.92	71.44	335500	71.44	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210412	144.54	144.99	143.28	144.79	1120100	144.79	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20210412	2.3	2.303	2.13	2.17	909100	2.17	down	down	correct
CDW.US	CDW Corporation	20210412	175.44	175.56	173.32	174.25	777512	173.04	down	down	correct
CDXC.US	ChromaDex Corporation	20210412	9.39	9.65	8.87	8.98	818300	8.98	down	down	correct
CDXS.US	Codexis Inc	20210412	24.73	24.92	23.42	23.47	554300	23.47	down	up	incorrect
CDZI.US	Cadiz Inc	20210412	9.97	10.15	9.82	10.07	111400	10.07	up	up	correct
CECE.US	CECO Environmental Corp	20210412	8.22	8.22	7.88	8	63600	8	down	down	correct
CEDAX.US	CEDAX	20210412	27.14	27.14	27.14	27.14	0	26.4158
CEDIX.US	Destra International & Event	20210412	27.14	27.14	27.14	27.14	0	19.6051
CEDLX.US	CEDLX	20210412	27.12	27.12	27.12	27.12	0	26.4282
CEDTX.US	CEDTX	20210412	27.09	27.09	27.09	27.09	0	26.428
CELC.US	Celcuity Inc	20210412	21	27.94	20.82	27.94	4958821	27.94	up	up	correct
CELH.US	Celsius Holdings Inc	20210412	53.55	57.45	51.81	57.09	962300	57.09	up	up	correct
CELU.US	Celularity Inc	20210412	10.1	10.12	10.09	10.1	2691000	10.1
CEMI.US	Chembio Diagnostics Inc	20210412	4.03	4.1	3.8	3.88	1172400	3.88	down	up	incorrect
CENT.US	Central Garden & Pet Company	20210412	57.87	58.18	56.95	57.21	57900	57.21	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20210412	53.43	53.43	51.92	52.37	155700	52.37	down	down	correct
CENX.US	Century Aluminum Company	20210412	14.86	14.93	13.96	14.19	1391700	14.19	down	down	correct
CERC.US	Cerecor Inc	20210412	2.84	2.84	2.65	2.72	322600	2.72	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210412	12.98	13.8	12.53	13.57	147710	13.57	up	up	correct
CERN.US	Cerner Corporation	20210412	72.73	73.83	72.73	73.57	2649175	72.9275	up	up	correct
CERS.US	Cerus Corporation	20210412	6	6.12	5.93	6.07	916600	6.07	up	down	incorrect
CERT.US	Certara Inc	20210412	26.82	27.45	26.59	27.25	475900	27.25	up	up	correct
CETX.US	Cemtrex Inc	20210412	1.69	1.71	1.61	1.7	687400	1.7	up	up	correct
CETXP.US	Cemtrex Inc	20210412	2.45	2.99	2.45	2.575	4252	2.4524	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210412	0.15	0.1778	0.15	0.1778	7250	0.1778	up	down	incorrect
CEVA.US	CEVA Inc	20210412	57.62	57.62	55.62	56.11	80777	56.11	down	down	correct
CFAC.US	CF Finance Acquisition Corp. III	20210412	10	10	9.95	9.96	176915	9.96	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210412	14.43	14.43	13.94	14.07	53100	14.07	down	down	correct
CFBK.US	CF Bankshares Inc	20210412	19.77	19.91	19.6	19.7	7901	19.5998	down	down	correct
CFFEU.US	CF Acquisition Corp. VIII	20210412	10.17	10.17	10.03	10.15	46500	10.15	down	down	correct
CFFI.US	C&F Financial Corporation	20210412	41.85	41.948	40.42	40.56	13141	39.6201	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210412	13.21	13.23	13.09	13.12	306284	12.4604	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20210412	10.08	10.11	10	10.05	35400	10.05	down	down	correct
CFFVW.US	CF Acquisition Corp. V	20210412	0.83	0.88	0.7323	0.7324	51605	0.7324	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20210412	9.85	9.91	9.85	9.9	33500	9.9	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210412	10.26	10.26	10.092	10.19	9800	10.19	down	down	correct
CFIVW.US	CF Acquisition Corp. IV	20210412	0.96	1	0.935	0.94	100800	0.94	down	down	correct
CFMS.US	Conformis Inc	20210412	0.9	0.9	0.823	0.833	1829500	0.833	down	down	correct
CFRX.US	ContraFect Corporation	20210412	4.152	4.23	3.98	4.02	1066800	4.02	down	up	incorrect
CFV.US	CF Acquisition Corp. V	20210412	9.887	9.9	9.85	9.9	13500	9.9	up	up	correct
CFVIU.US	CF Acquisition Corp. VI	20210412	9.987	10.042	9.98	10	193800	10	up	up	correct
CG.US	The Carlyle Group Inc	20210412	37.97	38.04	37.74	38	1095912	37.4341	up	up	correct
CGBD.US	TCG BDC Inc	20210412	13.8	13.81	13.68	13.76	89197	12.6669	down	down	correct
CGC.US	Canopy Growth Corporation	20210412	28.62	28.67	27.35	27.64	3372000	27.64	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210412	24.38	24.38	24.38	24.38	0	24.0086
CGEM.US	Cullinan Oncology Inc	20210412	32.34	32.34	29.135	29.87	194600	29.87	down	up	incorrect
CGEN.US	Compugen Ltd	20210412	8.38	8.4	7.95	8.21	812700	8.21	down	down	correct
CGNT.US	Cognyte Software Ltd	20210412	25.42	25.57	24.32	24.65	457911	24.65	down	down	correct
CGNX.US	Cognex Corporation	20210412	84.62	85.03	83.85	84.32	406297	84.1261	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210412	16.13	16.21	15.9709	16	26291	15.0308	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210412	8.51	8.6	8.05	8.08	168051	8.08	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20210412	5.11	5.11	4.89	4.9	26300	4.9	down	up	incorrect
CHCO.US	City Holding Company	20210412	81.72	82.57	81.72	82.36	28091	80.5139	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210412	222.37	222.37	215.5	217.28	287260	216.6139	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210412	32.11	33.11	31.56	32.84	292800	32.84	up	down	incorrect
CHEK.US	Check	20210412	1.7	1.73	1.55	1.55	3650500	1.55	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210412	15.31	15.38	15.21	15.25	210300	14.3321	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210412	45.67	45.92	45.25	45.45	640398	44.5255	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20210412	17.5	18	17.5	17.94	7500	17.94	up	down	incorrect
CHKEW.US	Chesapeake Energy Corporation	20210412	22.6	22.6	22	22	1707	22	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20210412	20.5	20.5	20.5	20.5	0	20.5
CHKP.US	Check Point Software Technologies Ltd	20210412	114.99	117.55	114.75	116.41	958000	116.41	up	up	correct
CHMG.US	Chemung Financial Corporation	20210412	44.39	44.45	43.6625	44.02	31158	43.114	down	up	incorrect
CHNG.US	Change Healthcare Inc	20210412	22.49	22.515	22.35	22.4	1406800	22.4	down	down	correct
CHNGU.US	Change Healthcare Inc	20210412	75.45	75.45	75.45	75.45	1100	73.1497
CHNR.US	China Natural Resources Inc	20210412	1.79	1.79	1.67	1.7	146900	1.7	down	down	correct
CHPM.US	CHP Merger Corp	20210412	10	10.005	9.98	10	17700	10
CHPMU.US	CHP Merger Corp	20210412	10.375	10.375	10.375	10.375	0	10.375
CHPMW.US	CHP Merger Corp	20210412	0.8	0.89	0.79	0.87	33348	0.87	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210412	13.93	14.01	13.615	13.7	663691	13.7	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20210412	97.49	99.14	97.22	99.04	762401	97.4127	up	up	correct
CHSCL.US	CHS Inc	20210412	28.8463	28.9499	28.8	28.8	8065	27.4505	down	down	correct
CHSCM.US	CHS Inc	20210412	27.92	27.972	27.79	27.9543	9907	26.7183	up	down	incorrect
CHSCN.US	CHS Inc	20210412	27.6535	27.8836	27.65	27.8	8878	26.5048	up	up	correct
CHSCO.US	CHS Inc	20210412	28.8	28.8	28.6201	28.66	7677	27.2121	down	down	correct
CHSCP.US	CHS Inc	20210412	30.1	30.1	30.025	30.025	7730	28.5921	down	up	incorrect
CHTR.US	Charter Communications Inc	20210412	612.34	622.64	608.07	619.3	695600	619.3	up	up	correct
CHUY.US	Chuy's Holdings Inc	20210412	45.8	46.21	44.7	46	125500	46	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210412	10.9	10.9436	10.85	10.9	163098	10.1931
CHX.US	ChampionX Corporation	20210412	20.82	21.13	20.375	20.99	1158200	20.99	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20210412	16.05	16.1	15.87	15.88	222426	14.9224	down	down	correct
CIDM.US	Cinedigm Corp	20210412	1.22	1.26	1.16	1.21	8937600	1.21	down	up	incorrect
CIGI.US	Colliers International Group Inc	20210412	103.05	103.145	100.71	101.87	28048	101.7218	down	up	incorrect
CIH.US	China Index Holdings Limited	20210412	2.25	2.26	2.2	2.24	6400	2.24	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210412	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210412	105.45	106.58	105.34	106.47	588649	104.7779	up	up	correct
CIVB.US	Civista Bancshares Inc	20210412	23.04	23.3	22.695	23.12	32572	22.7359	up	up	correct
CIZN.US	Citizens Holding Company	20210412	19.51	19.68	19.48	19.48	12228	18.7267	down	down	correct
CJJD.US	China Jo	20210412	1.03	1.13	1.02	1.06	841300	1.06	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20210412	2.95	2.99	2.75	2.86	1054200	2.86	down	down	correct
CLAR.US	Clarus Corporation	20210412	17.49	17.765	17.28	17.69	72138	17.6365	up	up	correct
CLBK.US	Columbia Financial Inc	20210412	17.58	17.96	17.58	17.85	148500	17.85	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210412	1.76	1.76	1.58	1.59	1943800	1.59	down	up	incorrect
CLBT.US	Cellebrite DI	20210412	9.99	10	9.885	9.93	841200	9.93	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20210412	20.41	20.87	19.71	20.79	382000	20.79	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210412	3.8	3.95	3.65	3.72	236300	3.72	down	down	correct
CLFD.US	Clearfield Inc	20210412	31.01	31.09	30.26	30.92	55200	30.92	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210412	13.67	14.18	13.14	14.17	56700	14.17	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210412	5.02	5.09	4.52	4.58	231900	4.58	down	down	correct
CLLS.US	Cellectis S.A	20210412	19.45	19.48	18.5	18.66	160600	18.66	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210412	6.06	6.06	5.72	5.72	77000	5.72	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210412	12.22	12.31	11.02	11.18	6505400	11.18	down	down	correct
CLNN.US	Clene Inc	20210412	12.58	12.65	12.2	12.64	22800	12.64	up	up	correct
CLNNW.US	Clene Inc	20210412	1.45	1.45	1.07	1.07	368	1.07	down	down	correct
CLOV.US	Clover Health Investments Corp	20210412	8.08	8.14	7.61	7.82	10003640	7.82	down	down	correct
CLPS.US	CLPS Incorporation	20210412	5.2	5.25	4.8	4.83	434800	4.83	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20210412	21.91	22	21.11	21.47	240800	21.47	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210412	1.45	1.48	1.39	1.39	738400	1.39	down	down	correct
CLRM.US	Clarim Acquisition Corp	20210412	9.93	9.93	9.93	9.93	100	9.93
CLRMU.US	Clarim Acquisition Corp	20210412	10.0287	10.0287	9.9001	9.9001	5300	9.9001	down	down	correct
CLRMW.US	Clarim Acquisition Corp	20210412	0.695	0.695	0.65	0.65	30600	0.65	down	down	correct
CLRO.US	ClearOne Inc	20210412	2.85	2.85	2.74	2.78	48100	2.78	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210412	2.65	2.84	2.55	2.79	411300	2.79	up	down	incorrect
CLSK.US	CleanSpark Inc	20210412	21.98	22.201	20.03	20.59	1836800	20.59	down	down	correct
CLSN.US	Celsion Corporation	20210412	1.31	1.32	1.2	1.21	5005900	1.21	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210412	12	12.09	10.93	10.97	637200	10.97	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20210412	3.09	3.09	2.7	2.75	84800	2.75	down	down	correct
CLVS.US	Clovis Oncology Inc	20210412	6.21	6.22	5.98	6.16	3954300	6.16	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210412	3.1	3.168	2.95	2.97	13302	2.812	down	down	correct
CLXT.US	Calyxt Inc	20210412	5.94	5.96	5.62	5.84	144900	5.84	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20210412	62.73	65.445	60.325	64.92	468500	64.92	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20210412	53.5	54.1051	53.21	54.03	51572	53.8275	up	down	incorrect
CMCSA.US	Comcast Corporation	20210412	53.46	53.7	53.12	53.32	14826270	52.8581	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20210412	12.54	12.745	12.03	12.38	40408	12.0187	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20210412	23.85	23.85	23.85	23.85	242	22.5373
CME.US	CME Group Inc	20210412	203.98	205.33	203.62	204.7	1296556	199.2503	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210412	15.52	15.8	15.51	15.7	241800	15.7	up	up	correct
CMLS.US	Cumulus Media Inc	20210412	9.38	9.39	9.03	9.08	38600	9.08	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210412	0.11	0.11	0.11	0.11	0	0.11
CMLTU.US	CM Life Sciences III Inc	20210412	11.21	11.21	11	11	35000	11	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20210412	44.09	46	38.08	39.73	147300	39.73	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210412	10.85	10.85	8.25	8.3	88800	8.3	down	down	correct
CMPR.US	Cimpress plc	20210412	106.93	107.51	104.86	107.42	24176	107.42	up	up	correct
CMPS.US	COMPASS Pathways plc	20210412	36	38.19	35.78	38.19	397711	38.19	up	up	correct
CMRX.US	Chimerix Inc	20210412	8.51	8.58	8	8.17	718193	8.17	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20210412	26.325	26.325	25.63	25.98	152784	25.6469	down	down	correct
CNBKA.US	Century Bancorp Inc	20210412	114.25	114.48	114.17	114.48	45614	113.9411	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210412	4.56	4.64	4.44	4.54	196000	4.54	down	down	correct
CNDT.US	Conduent Incorporated	20210412	6.81	6.92	6.69	6.76	1184000	6.76	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210412	2.52	2.67	2.37	2.63	2960700	2.63	up	up	correct
CNEY.US	CN Energy Group. Inc	20210412	4.783	4.95	4.536	4.58	14700	4.58	down	down	correct
CNFR.US	Conifer Holdings Inc	20210412	3.9	3.9	3.65	3.72	19000	3.72	down	up	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210412	25	25.11	24.99	24.99	10340	23.7467	down	up	incorrect
CNNB.US	Cincinnati Bancorp Inc	20210412	13.06	13.06	13.06	13.06	300	13.06
CNOB.US	ConnectOne Bancorp Inc	20210412	25.79	26.17	25.7	25.94	60741	25.6442	up	up	correct
CNRLX.US	CNRLX	20210412	11.56	11.56	11.56	11.56	0	11.56
CNROX.US	CNROX	20210412	10.64	10.64	10.64	10.64	0	10.0812
CNSL.US	Consolidated Communications Holdings Inc	20210412	6.61	6.69	6.52	6.57	266300	6.57	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20210412	2.23	2.24	2.02	2.06	246100	2.06	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210412	16.519	17.145	16.23	17.05	56758	17.05	up	up	correct
CNTG.US	Centogene N.V	20210412	12.36	12.62	12.12	12.48	66300	12.48	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210412	200	200	200	200	29800	200
CNTY.US	Century Casinos Inc	20210412	11.04	11.04	10.49	10.84	257096	10.84	down	down	correct
CNXC.US	Concentrix Corporation	20210412	153.69	156.33	149.11	155.27	155300	155.0593	up	down	incorrect
CNXN.US	PC Connection Inc	20210412	44.97	45.795	44.49	44.61	41431	43.7119	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210412	1.37	1.39	1.3	1.32	704900	1.32	down	down	correct
CODA.US	Coda Octopus Group Inc	20210412	9	9	8.39	8.55	19900	8.55	down	down	correct
CODX.US	Co	20210412	9.05	9.05	8.61	8.79	849300	8.79	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210412	23.31	23.9699	22.76	23.15	21372	22.4945	down	down	correct
COGT.US	Cogent Biosciences Inc	20210412	8.27	8.65	8	8.64	628865	8.64	up	up	correct
COHR.US	Coherent Inc	20210412	265.06	269.27	265.06	267.32	374500	267.32	up	down	incorrect
COHU.US	Cohu Inc	20210412	50	50	48.1732	48.84	583275	48.84	down	down	correct
COIN.US	Coinbase Global Inc	20210412	381	381	381	381	0	250
COKE.US	Coca	20210412	300.6	303.01	296.05	300.33	31762	299.7184	down	down	correct
COLB.US	Columbia Banking System Inc	20210412	44.61	44.87	43.58	44.48	222871	43.5288	down	down	correct
COLIU.US	Colicity Inc	20210412	10.15	10.236	10.15	10.15	7100	10.15
COLL.US	Collegium Pharmaceutical Inc	20210412	23.22	23.27	22.59	22.79	167600	22.79	down	down	correct
COLM.US	Columbia Sportswear Company	20210412	107.44	107.935	105.031	106.75	426558	105.9575	down	up	incorrect
COMM.US	CommScope Holding Company Inc	20210412	17.22	17.39	16.83	17.29	3092000	17.29	up	up	correct
COMS.US	COMSovereign Holding Corp	20210412	2.54	2.54	2.27	2.31	1561100	2.31	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210412	1.1	1.155	1.03	1.09	23050	1.09	down	up	incorrect
CONE.US	CyrusOne Inc	20210412	69.56	70.84	69.0792	70.82	1304502	69.8469	up	up	correct
CONN.US	Conn's Inc	20210412	21.81	22.26	21.04	21.36	458600	21.36	down	down	correct
CONX.US	CONX Corp	20210412	10.06	10.08	10.02	10.05	98200	10.05	down	down	correct
CONXU.US	CONX Corp	20210412	10.35	10.41	10.307	10.31	2200	10.31	down	down	correct
CONXW.US	CONX Corp	20210412	1.3	1.35	1.24	1.32	10545	1.32	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210412	10.25	10.39	10.25	10.39	2500	10.39	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20210412	1.03	1.03	0.93	0.951	65300	0.951	down	down	correct
COOP.US	Mr. Cooper Group Inc	20210412	32.83	33.22	32.48	32.98	399600	32.98	up	up	correct
CORE.US	Core	20210412	41.69	42.24	41.23	42.16	208065	41.9139	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20210412	22.67	23.0277	22.33	22.43	240207	22.43	down	down	correct
COST.US	Costco Wholesale Corporation	20210412	362.84	365.25	361.34	364.81	1836606	362.7622	up	up	correct
COUP.US	Coupa Software Incorporated	20210412	261.24	269.7	258.491	268.46	908500	268.46	up	up	correct
COVA.US	COVA Acquisition Corp	20210412	9.74	9.78	9.673	9.78	207500	9.78	up	up	correct
COVAU.US	COVA Acquisition Corp	20210412	10	10.06	9.99	10.03	136600	10.03	up	up	correct
COVAW.US	COVA Acquisition Corp	20210412	0.76	0.76	0.63	0.6401	203529	0.6401	down	down	correct
COWN.US	Cowen Inc	20210412	37.6	37.86	36.23	37.75	382387	37.4466	up	up	correct
COWNL.US	Cowen Group Inc	20210412	27.8	27.8	27.7	27.7	1467	26.2576	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210412	13.66	13.66	13.46	13.63	600	13.63	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210412	3.09	3.16	3.01	3.01	23700	3.01	down	down	correct
CPLP.US	Capital Product Partners L.P	20210412	10.62	10.79	10.47	10.63	48641	10.3805	up	up	correct
CPRDX.US	CPRDX	20210412	10.39	10.39	10.39	10.39	0	10.052
CPREX.US	CPREX	20210412	10.39	10.39	10.39	10.39	0	10.0395
CPRSX.US	CPRSX	20210412	10.4	10.4	10.4	10.4	0	10.1061
CPRT.US	Copart Inc	20210412	117.6	118.6	117.37	118.31	790009	118.31	up	up	correct
CPRTX.US	CPRTX	20210412	10.38	10.38	10.38	10.38	0	10.0825
CPRX.US	Catalyst Pharmaceuticals Inc	20210412	4.33	4.35	4.21	4.29	1029500	4.29	down	down	correct
CPSH.US	CPS Technologies Corporation	20210412	11.15	11.26	9.63	9.87	562000	9.87	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210412	30	30.23	29.55	30.07	34828	30.07	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210412	3.83	3.95	3.83	3.95	7100	3.95	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20210412	24.79	24.8	24.79	24.8	3173	23.7697	up	up	correct
CPTAL.US	Capitala Finance Corp	20210412	24.86	24.86	24.7	24.8	4016	23.7187	down	down	correct
CPUH.US	UN	20210412	10.14	10.2	10.09	10.14	330908	10.14
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210412	20.68	21.09	20	20.35	244400	19.0209	down	down	correct
CRAI.US	CRA International Inc	20210412	76.89	77	73.68	74.57	33229	73.8922	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210412	1.842	1.86	1.73	1.75	2966000	1.75	down	up	incorrect
CRCT.US	Cricut Inc	20210412	20.08	20.08	19.2	19.85	255600	19.85	down	down	correct
CRDF.US	Cardiff Oncology Inc	20210412	9.31	9.75	8.82	9	776800	9	down	down	correct
CRDFX.US	CRDFX	20210412	24.38	24.38	24.38	24.38	0	24.0096
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210412	24.38	24.38	24.38	24.38	0	23.6176
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210412	4.38	4.43	4.24	4.28	105676	4.28	down	down	correct
CRDLX.US	CRDLX	20210412	24.37	24.37	24.37	24.37	0	23.9996
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210412	24.38	24.38	24.38	24.38	0	24.0096
CREDX.US	CREDX	20210412	10.49	10.49	10.49	10.49	0	10.0298
CREG.US	China Recycling Energy Corporation	20210412	7.79	7.79	7.22	7.44	116200	7.44	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210412	5.95	6.08	5.83	5.92	310403	5.92	down	down	correct
CREX.US	Creative Realities Inc	20210412	1.85	1.85	1.63	1.69	193500	1.69	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210412	0.3107	0.3499	0.3107	0.3478	2699	0.3478	up	down	incorrect
CRIS.US	Curis Inc	20210412	11.4	11.46	10.28	10.82	1754700	10.82	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20210412	4.26	4.26	3.8	3.88	113500	3.88	down	down	correct
CRMD.US	CorMedix Inc	20210412	9.41	9.62	9.1	9.37	362729	9.37	down	down	correct
CRMT.US	America's Car	20210412	144.38	149.17	142.08	147.45	43800	147.45	up	up	correct
CRNC.US	Cerence Inc	20210412	95.06	99.14	92.12	96.51	752600	96.51	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210412	3.75	3.75	3.57	3.63	1102800	3.63	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210412	17.01	17.26	16.31	17.11	194200	17.11	up	up	correct
CRON.US	Cronos Group Inc	20210412	8.69	8.72	8.12	8.17	3788400	8.17	down	up	incorrect
CROX.US	Crocs Inc	20210412	82.29	83.1977	80.27	82.7	753870	82.7	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20210412	115.01	116.1	111.34	114.39	1080900	114.39	down	down	correct
CRSR.US	Corsair Gaming Inc	20210412	33.71	34.06	33.03	33.67	657100	33.67	down	down	correct
CRTD.US	Creatd Inc	20210412	4.28	4.43	4.2	4.41	100300	4.41	up	up	correct
CRTDW.US	Creatd Inc	20210412	2.05	2.05	2.05	2.05	125	2.05
CRTO.US	Criteo S.A	20210412	35.93	38.24	35.69	37.54	1036796	37.54	up	up	correct
CRTX.US	Cortexyme Inc	20210412	33.77	33.77	31.68	31.88	278400	31.88	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20210412	84.24	85.025	84.02	84.83	327821	84.83	up	up	correct
CRVL.US	CorVel Corporation	20210412	106.5	108.09	105.81	107.7	30900	107.7	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210412	2.91	2.92	2.72	2.73	399900	2.73	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210412	201.53	206.15	197.51	203.99	3306800	203.99	up	up	correct
CRWS.US	Crown Crafts Inc	20210412	7.82	7.82	7.68	7.75	15208	7.15	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210412	0.6	0.625	0.5613	0.6	23446	0.6
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210412	10.01	10.01	10.01	10.01	182	10.01
CSBR.US	Champions Oncology Inc	20210412	11.2	11.5993	11.0709	11.35	31801	11.35	up	up	correct
CSCO.US	Cisco Systems Inc	20210412	52.07	52.16	51.47	51.57	16441730	50.8693	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210412	1.27	1.53	1.19	1.45	15277600	1.45	up	up	correct
CSGP.US	CoStar Group Inc	20210412	886.91	888.77	876.04	887.49	184300	88.749	up	up	correct
CSGS.US	CSG Systems International Inc	20210412	46.74	46.74	46.025	46.56	171952	45.8363	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210412	36.08	36.83	35.515	36.74	191299	36.74	up	up	correct
CSIQ.US	Canadian Solar Inc	20210412	42.6	43.37	40.88	43.27	2296178	43.27	up	down	incorrect
CSPI.US	CSP Inc	20210412	8.69	8.69	8.47	8.47	18100	8.47	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210412	18.25	18.3	18.15	18.21	241735	17.222	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210412	32.8	33.62	31.303	33	70000	33	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210412	25.9	25.9	25.75	25.795	4400	24.0914	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210412	27.225	27.7	26.97	27.5677	5337	25.8113	up	up	correct
CSTE.US	Caesarstone Ltd	20210412	13.91	13.97	13.83	13.93	43135	13.636	up	up	correct
CSTL.US	Castle Biosciences Inc	20210412	68.74	68.74	65.9	67.53	169500	67.53	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20210412	18.2	18.53	17.93	18.22	45559	18.0634	up	up	correct
CSWC.US	Capital Southwest Corporation	20210412	24.25	24.34	23.87	24	166802	22.2329	down	down	correct
CSWI.US	CSW Industrials Inc	20210412	140.48	140.48	137.97	139.37	34255	138.8811	down	down	correct
CSX.US	CSX Corporation	20210412	97.64	98.78	97.1	98.61	2243500	32.6012	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210412	9.78	9.9	9.78	9.9	58075	9.9	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210412	10.1	10.15	10.09	10.15	36000	10.15	up	down	incorrect
CTAQW.US	Carney Technology Acquisition Corp. II	20210412	0.98	0.98	0.935	0.935	3200	0.935	down	down	correct
CTAS.US	Cintas Corporation	20210412	353.08	357.13	350.8067	355.17	274553	352.7581	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20210412	44.75	44.95	44.36	44.95	32281	43.7053	up	up	correct
CTG.US	Computer Task Group Incorporated	20210412	10.49	10.5	10.25	10.3	53500	10.3	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210412	3.08	3.12	2.95	2.98	427200	2.98	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20210412	2.21	2.24	2.16	2.22	195100	2.22	up	up	correct
CTIC.US	CTI BioPharma Corp	20210412	2.55	2.55	2.42	2.43	1153800	2.43	down	down	correct
CTLP.US	Cantaloupe Inc	20210412	12.34	12.46	12.1	12.35	160595	12.35	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210412	7.67	7.77	6.725	6.74	1515100	6.74	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20210412	24.23	24.23	23.8	23.96	581724	23.1129	down	down	correct
CTRM.US	Castor Maritime Inc	20210412	0.4949	0.4949	0.46	0.4601	12326960	4.601	down	down	correct
CTRN.US	Citi Trends Inc	20210412	93.48	96.1	92.26	96	158797	96	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210412	80.03	80.48	79.6	80.23	2358450	79.4722	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20210412	9	9.01	8.79	8.99	114000	8.99	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20210412	1.833	1.86	1.76	1.83	4266300	1.83	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210412	0.9805	1.0032	0.759	0.7703	4884	0.7703	down	down	correct
CTXS.US	Citrix Systems Inc	20210412	141.16	142.27	141.16	142.06	798943	140.4644	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210412	6.3384	6.3384	6.2971	6.2971	6584	5.4413	down	down	correct
CUE.US	Cue Biopharma Inc	20210412	12.26	12.26	11.26	11.5	267000	11.5	down	down	correct
CUEN.US	Cuentas Inc	20210412	3.69	4.55	3.52	3.65	3265200	3.65	down	down	correct
CUENW.US	Cuentas Inc	20210412	0.8	1.1	0.8	0.9	77304	0.9	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210412	29.75	29.75	29.75	29.75	0	29.75
CURI.US	CuriosityStream Inc	20210412	13.76	13.8	12.8	13.33	741100	13.33	down	up	incorrect
CURIW.US	CuriosityStream Inc	20210412	4.99	4.99	4.63	4.65	5669	4.65	down	down	correct
CUTR.US	Cutera Inc	20210412	31.32	32.24	31	31.54	169762	31.54	up	up	correct
CVAC.US	CureVac N.V	20210412	92.853	93	90.02	92.15	996700	92.15	down	down	correct
CVBF.US	CVB Financial Corp	20210412	22.2	22.46	22.1	22.22	454170	21.6531	up	up	correct
CVCO.US	Cavco Industries Inc	20210412	222.16	225.78	222.14	224.32	17600	224.32	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210412	19.32	19.4799	19.2	19.3	33050	18.9735	down	down	correct
CVET.US	Covetrus Inc	20210412	28.8	29.33	28.47	28.92	394600	28.92	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20210412	10	10.11	9.73	9.94	130800	9.94	down	down	correct
CVGW.US	Calavo Growers Inc	20210412	76.73	78.26	75.97	77.68	49659	75.551	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20210412	20.49	20.68	20	20.3	59400	20.3	down	down	correct
CVLT.US	Commvault Systems Inc	20210412	67.33	67.91	66.83	67.4	213500	67.4	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210412	17.65	17.72	17.6	17.69	21261	17.3388	up	up	correct
CVV.US	CVD Equipment Corporation	20210412	4.51	4.86	4.38	4.49	47200	4.49	down	up	incorrect
CWBC.US	Community West Bancshares	20210412	13.27	13.34	13.25	13.34	5506	13.1246	up	up	correct
CWBR.US	CohBar Inc	20210412	1.37	1.37	1.27	1.29	581200	1.29	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210412	12.61	12.69	12.52	12.63	70728	12.4467	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20210412	66.28	66.28	65.42	65.5	162700	65.5	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210412	1.04	1.07	1.02	1.06	94000	1.06	up	down	incorrect
CXDO.US	Crexendo Inc	20210412	6.52	6.541	6.26	6.53	27800	6.53	up	up	correct
CYAD.US	Celyad Oncology SA	20210412	7	7.2	6.9	6.95	57800	6.95	down	down	correct
CYAN.US	Cyanotech Corporation	20210412	3.31	3.35	3.12	3.2	90200	3.2	down	down	correct
CYBE.US	CyberOptics Corporation	20210412	26.5	26.6483	25.97	26	55983	26	down	down	correct
CYBR.US	CyberArk Software Ltd	20210412	133.55	140.16	133.41	138.91	613663	138.91	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210412	7.36	7.52	6.81	7.12	194800	7.12	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20210412	9.43	9.43	9.43	9.43	44	8.9705
CYCN.US	Cyclerion Therapeutics Inc	20210412	2.9	2.96	2.7	2.77	280500	2.77	down	down	correct
CYPS.US	Cyclo3pss Corporation	20210412	0.0039	0.0039	0.0039	0.0039	40050	0.0039
CYRN.US	Cyren Ltd	20210412	0.81	0.82	0.73	0.74	1192500	0.74	down	down	correct
CYRX.US	Cryoport Inc	20210412	51.94	52.17	50.49	51.64	194000	51.64	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20210412	7.25	7.32	6.26	6.8	701531	6.8	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210412	2.521	3.028	2.51	2.71	20500	2.71	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210412	24.16	24.16	23.13	23.85	992200	23.85	down	up	incorrect
CYTO.US	Auris Medical Holding Ltd	20210412	5.28	5.45	4.16	4.3	56137310	4.3	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20210412	9.98	10	9.93	9.95	239029	9.95	down	up	incorrect
CYXTW.US	Cyxtera Technologies Equity Warrant	20210412	1.68	1.68	1.59	1.62	26002	1.62	down	down	correct
CZNC.US	Citizens & Northern Corporation	20210412	23.65	24.44	23.5	24.36	53229	23.5599	up	up	correct
CZR.US	Caesars Entertainment Inc	20210412	96.1	96.1	92.1598	94.33	3067712	94.33	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210412	14.06	14.39	13.85	14	125100	14	down	down	correct
DADA.US	Dada Nexus Limited	20210412	25.54	26.445	24.62	24.82	790500	24.82	down	up	incorrect
DAKT.US	Daktronics Inc	20210412	6.35	6.35	6.25	6.31	79100	6.31	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210412	2.11	2.22	2.11	2.21	20528	8.4153	up	up	correct
DARE.US	Daré Bioscience Inc	20210412	1.61	1.62	1.465	1.5	940200	1.5	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210412	9.97	9.97	9.95	9.97	40200	9.97
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210412	10.425	10.425	10.425	10.425	300	10.425
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210412	0.7998	0.8	0.71	0.7899	27098	0.7899	down	up	incorrect
DBTX.US	Decibel Therapeutics Inc	20210412	10.52	10.65	10.31	10.53	34300	10.53	up	up	correct
DBVT.US	DBV Technologies S.A	20210412	5.78	5.8	5.65	5.68	62956	5.68	down	up	incorrect
DBX.US	Dropbox Inc	20210412	26.99	27.13	26.02	26.05	5265600	26.05	down	down	correct
DCBO.US	Docebo Inc	20210412	47.41	48.055	46.25	47.47	47600	47.47	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210412	32.39	33.07	32.3661	32.94	81694	32.2411	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20210412	25.36	25.4	25.32	25.385	6200	24.393	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210412	43.91	44.39	43	44.05	375900	44.05	up	up	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210412	10.07	10.07	10.01	10.01	7000	10.01	down	up	incorrect
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210412	9.955	9.955	9.9	9.91	36345	9.91	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210412	10.35	10.36	10.27	10.35	25700	10.35
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210412	1.3	1.4509	1.27	1.35	11105	1.35	up	up	correct
DCT.US	Duck Creek Technologies Inc	20210412	42	42.79	41.11	42.21	340333	42.21	up	up	correct
DCTH.US	Delcath Systems Inc	20210412	13.74	13.74	12.85	12.9	100206	12.9	down	up	incorrect
DDMX.US	DD3 Acquisition Corp. II	20210412	9.9999	10.18	9.9127	10.18	10801	10.18	up	down	incorrect
DDOG.US	Datadog Inc	20210412	87.73	90.9	87	90.46	2822500	90.46	up	down	incorrect
DENN.US	Denny's Corporation	20210412	17.96	18.16	17.84	17.95	409000	17.95	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20210412	0.81	0.83	0.79	0.79	1981700	0.79	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20210412	23.73	24.2	23.5	23.96	42100	23.96	up	up	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210412	10.18	10.18	10.155	10.16	4100	10.16	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210412	10.36	10.36	10.36	10.36	0	10.36
DFPHW.US	DFP Healthcare Acquisitions Corp	20210412	1.45	1.45	1.38	1.38	2499	1.38	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210412	1.89	1.9	1.69	1.71	1302215	1.71	down	down	correct
DGICA.US	Donegal Group Inc	20210412	15.29	15.35	15.21	15.32	107557	14.8364	up	up	correct
DGICB.US	Donegal Group Inc	20210412	13.77	13.77	13.77	13.77	138	13.5142
DGII.US	Digi International Inc	20210412	18.75	18.91	18.3	18.75	102200	18.75
DGLY.US	Digital Ally Inc	20210412	1.77	2.05	1.69	2.03	19404000	2.03	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210412	10.38	10.5	10.31	10.36	15000	10.36	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210412	10.25	10.3	10.05	10.05	68400	10.05	down	down	correct
DHBCU.US	DHB Capital Corp	20210412	10	10.06	9.95	10.06	445000	10.06	up	up	correct
DHC.US	Diversified Healthcare Trust	20210412	4.74	4.77	4.54	4.61	783595	4.5878	down	down	correct
DHCAU.US	DHC Acquisition Corp	20210412	9.97	10	9.95	9.97	551800	9.97
DHCNI.US	DHCNI	20210412	23.28	23.28	23.18	23.19	19900	22.1915	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20210412	24.55	24.56	24.48	24.54	10273	24.54	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20210412	9.98	9.98	9.98	9.98	0	9.98
DHHCU.US	DiamondHead Holdings Corp	20210412	10.15	10.24	10.15	10.24	18300	10.24	up	up	correct
DHHCW.US	DiamondHead Holdings Corp	20210412	0.96	0.9743	0.9595	0.96	20632	0.96
DHIL.US	Diamond Hill Investment Group Inc	20210412	169.99	169.99	164.93	164.93	6419	163.1115	down	down	correct
DIOD.US	Diodes Incorporated	20210412	79.16	79.16	77.77	78.79	120600	78.79	down	down	correct
DISAU.US	Disruptive Acquisition Corporation I	20210412	9.95	10	9.95	9.97	378000	9.97	up	up	correct
DISCA.US	Discovery Inc	20210412	41.891	42.48	40.32	40.38	10139970	40.38	down	down	correct
DISCB.US	Discovery Inc	20210412	76	76	70.4	72.54	20400	72.54	down	down	correct
DISCK.US	Discovery Inc	20210412	35.76	35.98	34.93	35.01	9863233	35.01	down	down	correct
DISH.US	DISH Network Corporation	20210412	37.78	38.0079	37.54	37.95	1707064	37.95	up	up	correct
DJCO.US	Daily Journal Corporation	20210412	324	330.01	316.1	325.18	5300	325.18	up	up	correct
DKNG.US	DraftKings Inc	20210412	61.355	61.886	57.14	58.03	23952600	58.03	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210412	9.866	9.866	9.82	9.82	1500	9.82	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210412	10.25	10.29	10.193	10.2	2800	10.2	down	down	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210412	0.88	0.94	0.85	0.9	52084	0.9	up	down	incorrect
DLHC.US	DLH Holdings Corp	20210412	10.6	10.68	10.55	10.55	13700	10.55	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20210412	10.47	10.55	9.71	9.94	1268900	9.94	down	down	correct
DLTH.US	Duluth Holdings Inc	20210412	16.39	16.415	15.86	15.89	143500	15.89	down	down	correct
DLTR.US	Dollar Tree Inc	20210412	117.17	117.81	115.94	117.04	1461800	117.04	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210412	9.96	9.96	9.15	9.35	122700	9.35	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210412	13.96	14.14	13.91	14.06	47923	13.0716	up	up	correct
DMRC.US	Digimarc Corporation	20210412	29.28	29.39	27.9	28.93	104600	28.93	down	up	incorrect
DMTK.US	DermTech Inc	20210412	48.01	48.02	45.01	45.68	1057500	45.68	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210412	52.77	52.78	50.02	50.3	548900	50.3	down	down	correct
DOCU.US	DocuSign Inc	20210412	210.01	215.66	209.22	213.48	1575700	213.48	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210412	1.77	1.79	1.69	1.71	381100	1.71	down	down	correct
DOMO.US	Domo Inc	20210412	57.29	57.29	55.15	56.49	213400	56.49	down	down	correct
DOOO.US	BRP Inc	20210412	89.18	91.52	89.18	90.43	149973	90.2116	up	up	correct
DORM.US	Dorman Products Inc	20210412	104.9	106.25	103.93	105.71	54400	105.71	up	up	correct
DOX.US	Amdocs Limited	20210412	74.01	74.61	73.69	74.33	927329	73.2867	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210412	10.22	10.25	9.77	9.94	3498600	9.94	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20210412	8.35	8.625	7.575	7.85	95677	7.85	down	down	correct
DRIO.US	DarioHealth Corp	20210412	20.39	20.39	19.02	19.02	223000	19.02	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210412	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210412	26.37	26.427	24.7	26.18	748600	26.18	down	down	correct
DRRX.US	DURECT Corporation	20210412	1.83	1.84	1.74	1.74	780300	1.74	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210412	3.23	3.24	3.1	3.23	42800	3.23
DRVN.US	Driven Brands Holdings Inc	20210412	25.36	26.53	25.07	26.51	456698	26.51	up	down	incorrect
DSAC.US	Duddell Street Acquisition Corp	20210412	10.17	10.2	10.17	10.18	119600	10.18	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20210412	11.51	11.51	11.51	11.51	600	11.51
DSACW.US	Duddell Street Acquisition Corp	20210412	1.65	1.74	1.65	1.65	2262	1.65
DSEY.US	Diversey Holdings Ltd	20210412	14.74	14.86	14.26	14.72	392200	14.72	down	down	correct
DSGN.US	Design Therapeutics Inc	20210412	27	28	25.2	25.27	87400	25.27	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210412	64.1	65.3	63.54	64.98	87000	64.98	up	up	correct
DSKE.US	Daseke Inc	20210412	8.39	8.53	8.24	8.32	178000	8.32	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210412	0.28	0.2998	0.27	0.2974	70350	0.2974	up	up	correct
DSP.US	Viant Technology Inc	20210412	43.1	43.7959	41.62	42.29	189944	42.29	down	down	correct
DSPG.US	DSP Group Inc	20210412	14.43	14.57	14.29	14.51	143600	14.51	up	up	correct
DSWL.US	Deswell Industries Inc	20210412	3.75	3.85	3.75	3.7801	59365	3.6203	up	up	correct
DTEA.US	DAVIDsTEA Inc	20210412	3.6	3.712	3.281	3.4	110800	3.4	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20210412	8.76	8.76	8.24	8.36	743300	8.36	down	down	correct
DTOCU.US	Digital Transformation Opportunities Corp	20210412	9.97	9.97	9.95	9.95	76600	9.95	down	down	correct
DTSS.US	Datasea Inc	20210412	3.45	3.48	3.25	3.25	69100	3.25	down	down	correct
DTST.US	Data Storage Corporation	20210412	0.21	0.21	0.2	0.2	106900	0.2	down	down	correct
DUNE.US	Dune Acquisition Corporation	20210412	9.82	9.82	9.72	9.8	28200	9.8	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20210412	10.122	10.122	10.041	10.05	8900	10.05	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20210412	0.7499	0.75	0.6502	0.69	33161	0.69	down	down	correct
DUO.US	Fangdd Network Group Ltd	20210412	5.92	6.06	5.24	5.52	120400	5.52	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210412	11.03	11.03	10.65	10.65	28600	10.65	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20210412	10.08	10.08	9.58	10.07	1704800	10.07	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210412	3.42	3.42	3.42	3.42	0	3.42
DWSN.US	Dawson Geophysical Company	20210412	2.44	2.46	2.36	2.39	64600	2.39	down	up	incorrect
DXCM.US	DexCom Inc	20210412	380.27	388.64	376.88	387.15	590000	387.15	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210412	1.08	1.18	1.04	1.18	225100	1.18	up	up	correct
DXPE.US	DXP Enterprises Inc	20210412	30.56	30.91	29.63	30.55	30900	30.55	down	down	correct
DXYN.US	The Dixie Group Inc	20210412	3.7	3.76	3.56	3.75	58500	3.75	up	up	correct
DYAI.US	Dyadic International Inc	20210412	5.15	5.18	5.03	5.13	111800	5.13	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210412	16.63	16.85	16.12	16.7	222920	16.7	up	up	correct
DYNT.US	Dynatronics Corporation	20210412	1.2	1.21	1.16	1.16	174700	1.16	down	down	correct
DZSI.US	DZS Inc	20210412	15.38	15.44	15.08	15.19	67400	15.19	down	down	correct
EA.US	Electronic Arts Inc	20210412	139.42	141.69	139.33	141.45	2058075	140.925	up	up	correct
EACPU.US	Edify Acquisition Corp	20210412	9.99	10.05	9.977	9.977	100900	9.977	down	up	incorrect
EACPW.US	Edify Acquisition Corp	20210412	0.78	0.78	0.7	0.7	3000	0.7	down	down	correct
EAR.US	Eargo Inc	20210412	52.49	53	48.57	49.13	513200	49.13	down	up	incorrect
EAST.US	Eastside Distilling Inc	20210412	1.86	1.936	1.66	1.67	138100	1.67	down	down	correct
EBACU.US	European Biotech Acquisition Corp	20210412	10.3	10.325	10.12	10.15	29500	10.15	down	down	correct
EBAY.US	eBay Inc	20210412	62.47	62.88	62.13	62.64	5003595	62.1466	up	down	incorrect
EBAYL.US	eBay Inc. NT 56	20210412	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210412	19.62	19.825	19.51	19.65	836600	19.4193	up	up	correct
EBIX.US	Ebix Inc	20210412	30.79	31.1399	29.9	30.05	251650	29.8212	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20210412	23.71	23.9	23.15	23.57	19468	23.2077	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20210412	5.16	5.3	4.38	4.77	29553300	4.77	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210412	18.52	18.67	18.44	18.46	70277	18.2808	down	up	incorrect
EBTC.US	Enterprise Bancorp Inc	20210412	33.75	33.9899	33.7	33.7	3657	33.1988	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210412	31.7	32.24	31.54	31.91	65700	31.91	up	down	incorrect
ECOL.US	US Ecology Inc	20210412	42.81	43.1	42.12	42.18	79221	42.18	down	down	correct
ECOR.US	electroCore Inc	20210412	1.95	1.96	1.8	1.83	1018300	1.83	down	down	correct
ECPG.US	Encore Capital Group Inc	20210412	39.09	39.68	38.87	39	146200	39	down	down	correct
EDAP.US	EDAP TMS S.A	20210412	9.14	9.64	8.73	8.81	328000	8.81	down	down	correct
EDIT.US	Editas Medicine Inc	20210412	40.69	40.69	38.25	39.51	1095700	39.51	down	down	correct
EDRY.US	EuroDry Ltd	20210412	9.45	9.45	8.2	8.43	34900	8.43	down	down	correct
EDSA.US	Edesa Biotech Inc	20210412	5.7	5.7	5.42	5.48	102400	5.48	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210412	3.33	3.41	3.06	3.12	106900	3.12	down	down	correct
EDUC.US	Educational Development Corporation	20210412	17.22	17.3536	17.09	17.19	7741	16.7134	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210412	148.81	150.22	147.2	148.78	239100	148.78	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20210412	7.35	7.5	6.43	6.53	612406	6.53	down	down	correct
EFOI.US	Energy Focus Inc	20210412	4.05	4.18	3.7901	3.81	123822	3.81	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20210412	50.42	50.53	49.91	50.33	131540	49.715	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20210412	9.97	10.05	9.95	10.02	58247	10.02	up	down	incorrect
EGAN.US	eGain Corporation	20210412	9.66	9.66	9.48	9.63	101400	9.63	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20210412	54.65	55.89	54.65	55.13	47309	54.1519	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20210412	36.31	36.31	35	35.46	31348	33.6857	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20210412	6.83	7.0468	6.7	6.9894	152916	6.9894	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210412	41.45	41.62	40.72	41.32	223800	41.32	down	down	correct
EH.US	EHang Holdings Limited	20210412	33.13	33.4	28.1	29.2	4364200	29.2	down	down	correct
EHTH.US	eHealth Inc	20210412	73.62	73.62	70.25	71.44	328800	71.44	down	up	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20210412	8.36	8.36	7.953	8.26	213100	8.26	down	down	correct
EIOAX.US	EIOAX	20210412	9.72	9.72	9.72	9.72	0	9.528
EIOMX.US	EIOMX	20210412	9.62	9.62	9.62	9.62	0	9.3829
EJFAU.US	EJF Acquisition Corp	20210412	10	10	9.95	10	178700	10
EKSO.US	Ekso Bionics Holdings Inc	20210412	6.47	7.17	6.311	7.04	1908000	7.04	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210412	10.842	11.005	10.44	10.58	24700	10.58	down	down	correct
ELMS.US	Forum Merger III Corp	20210412	10.05	10.05	9.99	10	471333	10	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210412	10.7	10.7	10.7	10.7	500	10.7
ELOX.US	Eloxx Pharmaceuticals Inc	20210412	2.99	3.0411	2.68	2.7	96971	2.7	down	down	correct
ELSE.US	Electro	20210412	4.63	4.63	4.24	4.29	112600	4.29	down	down	correct
ELTK.US	Eltek Ltd	20210412	6.35	6.46	6.15	6.25	15300	6.25	down	down	correct
ELYS.US	Elys Game Technology Corp	20210412	5.3	5.4	5.04	5.28	526100	5.28	down	down	correct
EM.US	Smart Share Global Limited	20210412	7.93	8.08	7.06	7.16	994614	7.16	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20210412	28	28	28	28	2550	27.1285
EMKR.US	EMCORE Corporation	20210412	6.2	6.31	5.94	6.27	561500	6.27	up	up	correct
EML.US	The Eastern Company	20210412	26.205	26.38	25.975	26.07	19083	25.7685	down	up	incorrect
ENDP.US	Endo International plc	20210412	6.24	6.32	6.02	6.17	4142100	6.17	down	down	correct
ENFA.US	890 5th Avenue Partners Inc	20210412	9.85	9.885	9.77	9.87	122100	9.87	up	down	incorrect
ENFAU.US	890 5th Avenue Partners Inc	20210412	10.021	10.17	10.021	10.17	91300	10.17	up	up	correct
ENFAW.US	890 5th Avenue Partners Inc	20210412	0.91	1	0.9	0.9	76924	0.9	down	down	correct
ENG.US	ENGlobal Corporation	20210412	4.11	4.11	3.78	3.79	597600	3.79	down	down	correct
ENJYW.US	Enjoy Technology Inc	20210412	1.01	1.115	1.01	1.1	81000	1.1	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20210412	11.75	11.85	11.04	11.41	116300	11.41	down	down	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210412	9.76	10.077	9.76	9.87	20000	9.87	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210412	10.255	10.255	10.255	10.255	0	10.255
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210412	1.365	1.365	1.365	1.365	152	1.365
ENOB.US	Enochian Biosciences Inc	20210412	3.13	3.154	2.92	2.94	52500	2.94	down	down	correct
ENPH.US	Enphase Energy Inc	20210412	151.19	152.34	146.06	151.87	1636900	151.87	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210412	12.5582	12.8999	12.45	12.7178	808	12.7178	up	down	incorrect
ENSG.US	The Ensign Group Inc	20210412	92.89	93.02	91.64	92	435175	91.8224	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210412	49.14	49.2	47.8	48.48	120500	48.48	down	down	correct
ENTG.US	Entegris Inc	20210412	121.4	121.4	117.82	119.7	980213	119.4661	down	down	correct
ENTX.US	Entera Bio Ltd	20210412	3.5	3.527	3.3	3.32	242600	3.32	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210412	0.56	0.56	0.5	0.5001	2112	0.5001	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210412	2.78	2.8	2.59	2.61	1086200	2.61	down	up	incorrect
ENVIU.US	Environmental Impact Acquisition Corp	20210412	10.24	10.24	10.148	10.17	4400	10.17	down	down	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210412	0.88	0.9	0.8039	0.9	34767	0.9	up	up	correct
EOLS.US	Evolus Inc	20210412	13.77	13.81	12.2	12.72	757000	12.72	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20210412	17.22	17.237	16.185	16.41	309700	16.41	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210412	7.55	7.55	6.615	6.8	29200	6.8	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210412	46.19	46.65	45.6	46.36	320800	46.36	up	down	incorrect
EPHY.US	Epiphany Technology Acquisition Corp	20210412	9.8	9.96	9.75	9.96	53200	9.96	up	down	incorrect
EPHYU.US	Epiphany Technology Acquisition Corp	20210412	10.02	10.2	10.02	10.2	16500	10.2	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210412	1.08	1.08	0.86	0.9188	28052	0.9188	down	down	correct
EPIX.US	ESSA Pharma Inc	20210412	28.55	28.55	25.86	27.23	160900	27.23	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210412	3.81	3.89	3.81	3.84	12600	3.84	up	up	correct
EPZM.US	Epizyme Inc	20210412	8.4	8.4	8.05	8.12	930700	8.12	down	down	correct
EQ.US	Equillium Inc	20210412	6.99	7.05	6.52	6.58	158300	6.58	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20210412	28.65	28.83	28.45	28.53	8587	28.3966	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210412	688.12	692.55	679.03	691.43	355140	683.7844	up	up	correct
EQOS.US	Diginex Limited	20210412	11.24	11.48	10.66	10.97	613000	10.97	down	up	incorrect
ERES.US	East Resources Acquisition Company	20210412	9.84	9.93	9.84	9.91	8900	9.91	up	up	correct
ERESU.US	East Resources Acquisition Company	20210412	10.34	10.34	10.34	10.34	0	10.34
ERESW.US	East Resources Acquisition Company	20210412	0.9301	0.9701	0.9301	0.9499	7341	0.9499	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210412	13.88	13.92	13.78	13.8	3021377	13.6557	down	down	correct
ERIE.US	Erie Indemnity Company	20210412	220.54	223.945	220.37	222.42	94204	219.9799	up	down	incorrect
ERII.US	Energy Recovery Inc	20210412	18.72	18.91	18.06	18.32	277300	18.32	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20210412	6.8	7.3	6.78	6.78	5300	6.78	down	down	correct
ESBK.US	Elmira Savings Bank	20210412	13.6552	13.775	13.6552	13.7637	3624	13.3878	up	up	correct
ESCA.US	Escalade Incorporated	20210412	20.97	21.22	20.9	21.09	13830	20.6675	up	down	incorrect
ESEA.US	Euroseas Ltd	20210412	11.1	11.49	10.96	11	49900	11	down	down	correct
ESGR.US	Enstar Group Limited	20210412	252.15	257.96	252.08	257.05	33200	257.05	up	up	correct
ESGRO.US	Enstar Group Limited	20210412	27.635	27.635	27.5027	27.5027	3278	26.2102	down	down	correct
ESGRP.US	Enstar Group Limited	20210412	28.8	28.8	28.7	28.75	11727	27.4847	down	down	correct
ESLT.US	Elbit Systems Ltd	20210412	142.93	143.63	142.84	143.63	15263	142.3084	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20210412	26.39	26.75	25.65	26.02	637746	26.02	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210412	22.885	22.91	22.8	22.83	10300	22.83	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210412	15.69	16.1274	15.675	16.1	45960	15.7537	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210412	10.02	10.04	10.01	10.02	7300	10.02
ESSCR.US	East Stone Acquisition Corporation	20210412	0.291	0.342	0.291	0.294	49898	0.294	up	down	incorrect
ESSCU.US	East Stone Acquisition Corporation	20210412	10.918	10.918	10.918	10.918	0	10.918
ESSCW.US	East Stone Acquisition Corporation	20210412	0.2899	0.2899	0.251	0.254	81771	0.254	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20210412	69.09	71.65	67.01	69.21	41800	69.21	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210412	8.5	8.78	8.48	8.75	60816	8.5879	up	up	correct
ET.US	PE	20210412	23.82	23.84	23.76	23.78	131735	23.3296	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210412	9.82	9.935	9.82	9.92	305700	9.92	up	up	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210412	10.2	10.2	10.2	10.2	0	10.2
ETACW.US	E.Merge Technology Acquisition Corp	20210412	1.03	1.165	1.03	1.1	92282	1.1	up	up	correct
ETNB.US	89bio Inc	20210412	26.11	26.11	23.575	23.8	87900	23.8	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210412	7.5	7.59	7.15	7.4	181600	7.4	down	down	correct
ETSY.US	Etsy Inc	20210412	216.873	220.51	214.1	218.13	1878900	218.13	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210412	2.01	2.03	1.92	1.97	243400	1.97	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210412	9.8	10	9.73	10	29200	10	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210412	9.95	10.05	9.95	10.04	7200	10.04	up	up	correct
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210412	0.88	0.8803	0.715	0.72	5369	0.72	down	down	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210412	9.85	9.85	9.78	9.84	22400	9.84	down	down	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210412	10.15	10.15	10.15	10.15	700	10.15
EUSGW.US	European Sustainable Growth Acquisition Corp	20210412	0.75	0.85	0.7001	0.85	4098	0.85	up	up	correct
EVBG.US	Everbridge Inc	20210412	126.78	131.23	124.08	129.32	559200	129.32	up	up	correct
EVER.US	EverQuote Inc	20210412	36.31	36.31	35.06	35.52	116000	35.52	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210412	1.74	1.76	1.66	1.69	2934900	1.69	down	down	correct
EVGN.US	Evogene Ltd	20210412	4.62	4.77	4.33	4.39	551900	4.39	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210412	13.7	13.74	12.6	12.8	805579	12.8	down	down	correct
EVGOW.US	EVgo Equity Warrants	20210412	3.72	3.72	3.29	3.37	74733	3.37	down	down	correct
EVK.US	Ever	20210412	2.55	2.62	2.42	2.45	152676	2.45	down	down	correct
EVLO.US	Evelo Biosciences Inc	20210412	11.11	12.94	10.94	11.82	1991100	11.82	up	up	correct
EVLV.US	Newhold Investment Corp	20210412	10.09	10.23	10	10.07	163369	10.07	down	down	correct
EVOJ.US	Evo Acquisition Corp	20210412	9.8	9.8	9.8	9.8	31	9.8
EVOJU.US	Evo Acquisition Corp	20210412	9.99	9.99	9.96	9.96	1200	9.96	down	down	correct
EVOJW.US	Evo Acquisition Corp	20210412	0.62	0.6214	0.6101	0.62	18300	0.62
EVOK.US	Evoke Pharma Inc	20210412	1.91	1.91	1.81	1.81	179200	1.81	down	down	correct
EVOL.US	Evolving Systems Inc	20210412	2.82	2.82	2.55	2.57	242700	2.57	down	down	correct
EVOP.US	EVO Payments Inc	20210412	28.1	28.505	27.89	28.32	140100	28.32	up	up	correct
EWBC.US	East West Bancorp Inc	20210412	74.54	76.155	74.39	76	522642	75.0231	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20210412	29.76	30.65	28.5	28.61	64401	28.61	down	down	correct
EXAS.US	Exact Sciences Corporation	20210412	124	125.94	123.18	124.94	1143600	124.94	up	up	correct
EXC.US	Exelon Corporation	20210412	45	45.2	44.62	44.74	4639972	43.6821	down	up	incorrect
EXEL.US	Exelixis Inc	20210412	23.1	23.41	22.67	23.03	2054300	23.03	down	down	correct
EXLS.US	ExlService Holdings Inc	20210412	92.95	93.19	91.44	93.02	122800	93.02	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210412	109.1	109.68	108.55	109.52	1175172	108.5133	up	up	correct
EXPE.US	Expedia Group Inc	20210412	173.21	175.25	169.55	171.71	1776741	171.71	down	down	correct
EXPI.US	eXp World Holdings Inc	20210412	41.5	41.505	38.7	39.31	1717957	39.2431	down	down	correct
EXPO.US	Exponent Inc	20210412	100.71	102.21	99.5	101.93	189974	101.3454	up	up	correct
EXTR.US	Extreme Networks Inc	20210412	9.37	9.49	9.23	9.48	837300	9.48	up	up	correct
EYE.US	National Vision Holdings Inc	20210412	47.51	47.9	47.06	47.81	488500	47.81	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210412	4.57	4.6	4.35	4.36	16700	4.36	down	down	correct
EYEN.US	Eyenovia Inc	20210412	5.71	5.71	5.23	5.36	165300	5.36	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210412	9.02	9.46	8.51	8.65	5675898	8.65	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210412	2.01	2.25	1.9	1.9	17190	1.9	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20210412	9.88	9.92	8.79	9.14	380600	9.14	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20210412	7.06	7.07	6.5	6.63	104000	6.63	down	down	correct
EZPW.US	EZCORP Inc	20210412	5.37	5.41	5.31	5.35	233900	5.35	down	down	correct
FAMI.US	Farmmi Inc	20210412	1.07	1.08	1.02	1.04	621300	1.04	down	down	correct
FANG.US	Diamondback Energy Inc	20210412	75.54	76.5884	73.23	73.88	1633562	72.7704	down	down	correct
FANH.US	Fanhua Inc	20210412	13.76	13.76	13.21	13.37	27166	12.7718	down	down	correct
FARM.US	Farmer Bros. Co	20210412	9.97	9.98	9.42	9.58	188484	9.58	down	down	correct
FARO.US	FARO Technologies Inc	20210412	87.18	87.18	85.62	86.2	35500	86.2	down	down	correct
FAST.US	Fastenal Company	20210412	50	50.85	49.84	50.71	5731776	49.9265	up	up	correct
FAT.US	FAT Brands Inc	20210412	8.41	8.41	8.19	8.3	16378	7.9208	down	down	correct
FATBP.US	FAT Brands Inc	20210412	20.9	20.9	20.79	20.9	1300	19.6523
FATBW.US	FAT Brands Inc	20210412	4.4	4.4	4.4	4.4	160	4.4
FATE.US	Fate Therapeutics Inc	20210412	77.47	77.91	72.58	75	1130000	75	down	down	correct
FB.US	Meta Platforms Inc.	20210412	311.05	312.15	307.93	311.54	10881900	311.54	up	up	correct
FBIO.US	Fortress Biotech Inc	20210412	5.85	6.1	5.06	5.48	16216000	5.48	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210412	25.02	25.2	25.01	25.1712	17818	23.5157	up	up	correct
FBIZ.US	First Business Financial Services Inc	20210412	24.74	24.8	24.12	24.12	15805	23.6657	down	down	correct
FBMS.US	The First Bancshares Inc	20210412	37.5	38	36.974	37.97	18858	37.5495	up	up	correct
FBNC.US	First Bancorp	20210412	43.51	43.7	43.21	43.51	63359	42.9107
FBRX.US	Forte Biosciences Inc	20210412	39.75	40	32.21	33.91	613300	33.91	down	down	correct
FCAP.US	First Capital Inc	20210412	47.79	48.545	46.85	46.85	7949	45.9978	down	down	correct
FCBC.US	First Community Bankshares Inc	20210412	29.71	29.71	28.79	29.47	26443	28.743	down	down	correct
FCCO.US	First Community Corporation	20210412	19.02	19.46	18.8	18.9	31058	18.5552	down	down	correct
FCCY.US	1st Constitution Bancorp	20210412	18.2	18.405	18.125	18.16	11204	17.9095	down	down	correct
FCEL.US	FuelCell Energy Inc	20210412	12.17	12.24	11.23	11.39	21200100	11.39	down	down	correct
FCFS.US	FirstCash Inc	20210412	67.19	68.35	66.36	68.25	264604	67.493	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210412	854.73	858.2	848.32	850.29	75745	848.8221	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20210412	27.09	27.09	26.8	26.96	18700	25.9663	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210412	4.09	4.13	4.08	4.13	103300	3.8692	up	up	correct
FCREX.US	FCREX	20210412	13.41	13.41	13.41	13.41	0	12.8859
FCRIX.US	FCRIX	20210412	13.44	13.44	13.44	13.44	0	12.8904
FCRUX.US	FCRUX	20210412	13.38	13.38	13.38	13.38	0	13.38
FCUV.US	Focus Universal Inc. Common Stock	20210412	5	5	5	5	0	5
FDBC.US	Fidelity D & D Bancorp Inc	20210412	58	58	56.62	56.62	984	55.6377	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210412	37.56	38.18	33.97	34.42	213300	34.42	down	down	correct
FDUS.US	Fidus Investment Corporation	20210412	17	17.12	16.91	17.11	149481	15.9807	up	up	correct
FDUSG.US	FDUSG	20210412	25.733	25.76	25.733	25.76	1300	24.7569	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20210412	25.626	25.63	25.626	25.63	1200	24.5179	up	up	correct
FECAX.US	FECAX	20210412	26.25	26.25	26.25	26.25	0	24.7161
FEIM.US	Frequency Electronics Inc	20210412	11.57	11.74	11.3	11.64	3100	11.64	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20210412	80.97	81.46	79.975	80.96	81939	80.4665	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210412	6.21	6.3	5.9	6.11	111800	6.11	down	down	correct
FEYE.US	Mandiant Inc	20210412	19.61	20.09	19.5138	20.02	2079694	20.02	up	up	correct
FFBC.US	First Financial Bancorp	20210412	24.79	25.21	24.635	24.94	421455	24.2341	up	up	correct
FFBW.US	FFBW Inc	20210412	11.25	11.25	11.24	11.24	52700	11.24	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210412	10.33	10.58	10.31	10.58	5300	10.58	up	up	correct
FFIC.US	Flushing Financial Corporation	20210412	21.76	21.94	21.6	21.77	94260	21.1935	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210412	14.68	14.91	12.8	13.07	2409700	13.07	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210412	47.18	47.49	46.745	47.16	415703	46.7185	down	down	correct
FFIV.US	F5 Networks Inc	20210412	209.58	210.42	205.81	207.2	570100	207.2	down	down	correct
FFNW.US	First Financial Northwest Inc	20210412	14.0199	14.02	13.82	13.82	12356	13.533	down	down	correct
FFWM.US	First Foundation Inc	20210412	23.23	23.465	23.02	23.32	83315	23.0732	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20210412	17.89	18.1466	17.515	17.83	14436	15.8193	down	down	correct
FGEN.US	FibroGen Inc	20210412	18.8	20.25	18.41	19.89	3785272	19.89	up	up	correct
FGF.US	FG Financial Group Inc	20210412	5.48	5.9	5.4	5.85	135700	5.85	up	up	correct
FGFPP.US	FG Financial Group Inc	20210412	25.37	25.5	25.21	25.336	500	23.8563	down	down	correct
FHB.US	First Hawaiian Inc	20210412	27.58	27.83	27.5	27.74	384055	26.967	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210412	12.46	12.77	12	12.14	26300	12.14	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210412	47.31	47.78	46.98	47.73	143951	46.4269	up	up	correct
FINM.US	Marlin Technology Corporation	20210412	9.745	9.77	9.7	9.77	233700	9.77	up	up	correct
FINMU.US	Marlin Technology Corporation	20210412	10.07	10.07	10.03	10.04	2800	10.04	down	down	correct
FINMW.US	Marlin Technology Corporation	20210412	0.93	0.93	0.85	0.9	30267	0.9	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20210412	226.38	227.77	225.93	227.37	693	227.37	up	up	correct
FISI.US	Financial Institutions Inc	20210412	30.35	30.52	30.23	30.45	29297	29.6634	up	up	correct
FISV.US	Fiserv Inc	20210412	124.29	124.6421	123.66	124.13	2670402	124.13	down	down	correct
FITB.US	Fifth Third Bancorp	20210412	38.41	38.91	38.4	38.85	3207741	38.0514	up	up	correct
FITBI.US	Fifth Third Bancorp	20210412	28.54	28.54	28.41	28.41	18802	27.2032	down	down	correct
FITBO.US	Fifth Third Bancorp	20210412	27.6	27.6	27.2	27.52	7800	26.5819	down	down	correct
FITBP.US	Fifth Third Bancorp	20210412	27.25	27.3	27.13	27.3	3200	26.1751	up	down	incorrect
FIVE.US	Five Below Inc	20210412	202.86	204.91	195.62	196.09	777600	196.09	down	up	incorrect
FIVN.US	Five9 Inc	20210412	170.7	176.975	169.57	176.28	573400	176.28	up	up	correct
FIXX.US	Homology Medicines Inc	20210412	7.44	7.48	7.14	7.17	1122800	7.17	down	down	correct
FIZZ.US	National Beverage Corp	20210412	47.9	50.57	47.42	49.93	764317	47.0226	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20210412	13.2	13.2499	11.8748	12.75	152953	12.75	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210412	10.1	10.15	10.04	10.12	7500	10.12	up	up	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210412	10.35	10.385	10.31	10.38	3100	10.38	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210412	1.14	1.14	0.9	1.1	5100	1.1	down	up	incorrect
FLDM.US	Fluidigm Corporation	20210412	4.6	4.685	4.46	4.61	1039432	4.61	up	down	incorrect
FLEX.US	Flex Ltd	20210412	18.18	18.41	18.04	18.4	4811900	18.4	up	up	correct
FLGT.US	Fulgent Genetics Inc	20210412	85.41	86.85	82.03	82.3	848600	82.3	down	down	correct
FLIC.US	The First of Long Island Corporation	20210412	21.96	22	21.7024	21.87	37674	21.4651	down	down	correct
FLL.US	Full House Resorts Inc	20210412	9.65	10.07	9.12	9.39	549300	9.39	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210412	4.53	4.63	4.42	4.46	141322	4.0964	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210412	0.2402	0.2502	0.2401	0.25	5685	0.25	up	up	correct
FLNT.US	Fluent Inc	20210412	4.11	4.12	3.85	3.96	894000	3.96	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210412	12.5	12.61	11.76	11.94	63357	11.94	down	down	correct
FLWS.US	1	20210412	26.26	26.78	25.33	26.09	792000	26.09	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210412	8.13	8.51	7.8	8.31	1528300	8.31	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20210412	39.95	41.27	38.6	40.09	37486	39.515	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20210412	25.37	25.37	24.58	24.58	3171	24.0538	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20210412	43.1	44.47	43.1	43.86	43089	43.2069	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210412	22.14	22.275	21.96	22.025	431751	21.5482	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210412	27.73	27.782	27.651	27.78	6500	26.5129	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210412	27.6	27.9	27.6	27.9	5230	26.6268	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20210412	10.1	10.15	10.1	10.14	15300	10.14	up	up	correct
FMNB.US	Farmers National Banc Corp	20210412	16.8	16.94	16.68	16.73	42659	16.3756	down	up	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20210412	27.9	28.04	26.6	27.29	403500	27.29	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210412	7.22	7.26	7.02	7.03	49941	6.8501	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20210412	17.08	17.86	16.64	17.1	72000	17.1	up	up	correct
FNHC.US	FedNat Holding Company	20210412	4.68	4.7	4.6	4.61	102700	4.61	down	down	correct
FNKO.US	Funko Inc	20210412	22.89	23.74	22.45	23.12	866300	23.12	up	down	incorrect
FNLC.US	The First Bancorp Inc	20210412	28.93	29.04	28.5281	28.78	7918	28.162	down	down	correct
FNWB.US	First Northwest Bancorp	20210412	16.92	17.3	16.65	16.67	29103	16.4965	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20210412	42.09	42.75	42	42.75	2300	41.8701	up	up	correct
FOCS.US	Focus Financial Partners Inc	20210412	43.26	44.06	43.1	43.94	288100	43.94	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20210412	9.22	9.44	9.01	9.29	3095000	9.29	up	up	correct
FONR.US	FONAR Corporation	20210412	18.44	18.5	18.01	18.01	24300	18.01	down	down	correct
FORA.US	Forian Inc	20210412	11.5	12.49	11.21	12.44	101000	12.44	up	up	correct
FORD.US	Forward Industries Inc	20210412	2.91	2.97	2.74	2.76	115200	2.76	down	down	correct
FORE.US	Foresight Acquisition Corp	20210412	9.7	9.82	9.7	9.79	18300	9.79	up	up	correct
FOREU.US	Foresight Acquisition Corp	20210412	10	10.05	9.97	10.05	574400	10.05	up	up	correct
FOREW.US	Foresight Acquisition Corp	20210412	0.81	0.83	0.81	0.83	3932	0.83	up	up	correct
FORM.US	FormFactor Inc	20210412	50.39	50.51	49.42	50.05	243500	50.05	down	down	correct
FORR.US	Forrester Research Inc	20210412	42.07	42.07	41.24	41.64	18400	41.64	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210412	91.8	92.5	90.05	90.61	6734	89.8965	down	down	correct
FOSL.US	Fossil Group Inc	20210412	13.08	13.86	13.06	13.78	676100	13.78	up	down	incorrect
FOX.US	Fox Corporation	20210412	36.5	36.73	35.97	36.1	1118497	35.8476	down	down	correct
FOXA.US	Fox Corporation	20210412	37.76	38.33	37.26	37.42	2782444	37.1777	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210412	134.25	135.8	132.89	134.78	147300	134.78	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210412	9.93	9.93	9.93	9.93	500	9.93
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210412	10.36	10.36	10.35	10.36	400	10.36
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210412	0.51	0.54	0.5	0.525	82156	0.525	up	up	correct
FPAY.US	FlexShopper Inc	20210412	2.55	2.58	2.4	2.46	128600	2.46	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210412	30.1	30.16	29.09	29.63	22367	28.7569	down	up	incorrect
FRBA.US	First Bank	20210412	11.44	11.64	11.31	11.4	44163	11.3016	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210412	3.68	3.76	3.67	3.73	139400	3.73	up	down	incorrect
FREE.US	Whole Earth Brands Inc	20210412	13.1	13.5	13.1	13.35	174600	13.35	up	up	correct
FREEW.US	FREEW	20210412	1.91	2.01	1.9	2.01	8261	2.01	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210412	10.78	10.84	9.3	9.49	1345800	9.49	down	up	incorrect
FRG.US	Franchise Group Inc	20210412	37.39	37.4	36.31	37.24	75200	36.0473	down	down	correct
FRGAP.US	Franchise Group Inc	20210412	25.17	25.21	25.116	25.2	38000	23.8897	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20210412	13.97	14.11	13.7	13.99	57300	13.99	up	up	correct
FRHC.US	Freedom Holding Corp	20210412	53.31	53.6	51.33	52.06	856233	52.06	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210412	12.76	13.326	12.76	12.8	3600	12.8	up	down	incorrect
FRME.US	First Merchants Corporation	20210412	46.99	47.4	46.2463	47.23	80889	46.2594	up	down	incorrect
FROG.US	JFrog Ltd	20210412	48.63	51.48	47.88	51.22	1139900	51.22	up	up	correct
FRONU.US	Frontier Acquisition Corp	20210412	10.24	10.25	10.03	10.16	78900	10.16	down	down	correct
FROPX.US	FROPX	20210412	20.69	20.69	20.69	20.69	0	19.2478
FRPH.US	FRP Holdings Inc	20210412	48.19	50.32	48.19	49.42	39800	49.42	up	up	correct
FRPT.US	Freshpet Inc	20210412	168	170.69	164.72	170.48	306300	170.48	up	down	incorrect
FRSGU.US	First Reserve Sustainable Growth Corp	20210412	10.045	10.14	10.045	10.1	135600	10.1	up	up	correct
FRST.US	Primis Financial Corp	20210412	15.46	15.46	15.19	15.37	65695	15.0712	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210412	5.552	5.62	5.01	5.07	2016700	5.07	down	down	correct
FRTA.US	Forterra Inc	20210412	23.5	23.52	23.32	23.47	379000	23.47	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210412	10.05	10.05	10	10.05	107400	10.05
FSBW.US	FS Bancorp Inc	20210412	67.91	68.91	66.4952	67.85	13366	33.5833	down	down	correct
FSEA.US	First Seacoast Bancorp	20210412	9.95	9.95	9.5	9.5	1500	9.5	down	down	correct
FSFG.US	First Savings Financial Group Inc	20210412	68.61	69.6212	67.01	68.9	11582	22.6567	up	up	correct
FSLR.US	First Solar Inc	20210412	79.03	79.03	76.5	78.75	2283800	78.75	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20210412	10.15	10.19	10.04	10.18	16500	10.18	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20210412	9.9	9.938	9.8	9.81	157700	9.81	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210412	10.43	10.43	10.29	10.33	61500	10.33	down	down	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210412	1.1	1.11	1	1.1	82807	1.1
FSTR.US	L.B. Foster Company	20210412	17.8	17.81	17.54	17.75	58266	17.75	down	down	correct
FSTX.US	F	20210412	10.39	10.39	9.45	9.59	93700	9.59	down	down	correct
FSV.US	FirstService Corporation	20210412	156.05	157.94	154.55	157.31	47793	156.6868	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20210412	10.172	10.25	10.13	10.2	8200	10.2	up	up	correct
FTAI.US	PC	20210412	26.3	26.3	26.13	26.18	45254	24.7751	down	up	incorrect
FTCV.US	Fintech Acquisition Corp. V	20210412	14.48	14.765	13.31	13.52	2297300	13.52	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210412	16.15	16.15	15.06	15.16	84900	15.16	down	down	correct
FTCVW.US	Fintech Acquisition Corp. V	20210412	5	5.9	4.5	4.79	705200	4.79	down	down	correct
FTDR.US	Frontdoor Inc	20210412	54.69	55.62	53.93	55.37	265025	55.37	up	up	correct
FTEK.US	Fuel Tech Inc	20210412	2.87	2.87	2.55	2.57	667200	2.57	down	down	correct
FTFT.US	Future FinTech Group Inc	20210412	5.31	5.36	4.87	4.9	5035400	4.9	down	down	correct
FTHM.US	Fathom Holdings Inc	20210412	33.62	34.59	32.49	33.19	30500	33.19	down	down	correct
FTNT.US	Fortinet Inc	20210412	197.05	198.33	195.42	197.09	813700	197.09	up	up	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20210412	10.13	10.15	10.04	10.15	52800	10.15	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210412	5	5	4.7109	4.72	13690	4.72	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20210412	11.76	11.76	11.4	11.51	48300	11.51	down	down	correct
FULT.US	Fulton Financial Corporation	20210412	17.41	17.44	17.235	17.4	747333	16.8717	down	down	correct
FULTP.US	Fulton Financial Corporation	20210412	26.04	26.04	25.91	25.91	7100	24.9907	down	down	correct
FUNC.US	First United Corporation	20210412	17.37	17.4885	16.81	16.81	34778	16.3847	down	down	correct
FUND.US	Sprott Focus Trust Inc	20210412	7.95	8.1	7.95	8.07	71141	7.482	up	up	correct
FUSB.US	First US Bancshares Inc	20210412	9.53	9.86	9.53	9.755	6594	9.6758	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210412	9.71	9.75	8.56	8.64	46745	8.64	down	down	correct
FUTU.US	Futu Holdings Limited	20210412	152	152.9	144.49	148.56	5331700	148.56	down	down	correct
FUV.US	Arcimoto Inc	20210412	11.6	11.8	10.8	11.02	1641100	11.02	down	down	correct
FVCB.US	FVCBankcorp Inc	20210412	16.53	16.75	16.35	16.42	25300	16.42	down	down	correct
FVE.US	Five Star Senior Living Inc	20210412	5.45	5.68	5.43	5.44	195037	5.44	down	down	correct
FWBI.US	First Wave BioPharma Inc	20210412	0.9	0.9	0.83	0.8451	2480278	0.8451	down	down	correct
FWONA.US	Formula One Group	20210412	40.1	40.1	38.89	38.95	169300	38.95	down	down	correct
FWONK.US	Formula One Group	20210412	45.31	45.78	44.11	44.28	987000	44.28	down	down	correct
FWRD.US	Forward Air Corporation	20210412	89.31	90.5	88.14	89.91	90405	89.3121	up	down	incorrect
FXNC.US	First National Corporation	20210412	18.01	18.25	18.01	18.25	1198	17.9331	up	up	correct
GABC.US	German American Bancorp Inc	20210412	46	46.45	46	46.22	27956	45.5189	up	up	correct
GAIA.US	Gaia Inc	20210412	11.4	11.56	10.83	10.83	52371	10.83	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210412	13.31	13.49	13.2985	13.43	177579	12.7117	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210412	25.92	25.94	25.85	25.94	5879	25.1163	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210412	2.6	2.61	2.27	2.27	605200	2.27	down	down	correct
GAMCU.US	Golden Arrow Merger Corp	20210412	10	10	9.97	10	42320	10
GAME.US	Engine Media Holdings Inc. Common Stock	20210412	10	10.21	9.65	10.1	21452	10.1	up	up	correct
GAN.US	GAN Limited	20210412	19.58	19.72	18.67	18.76	1035807	18.76	down	up	incorrect
GANX.US	Gain Therapeutics Inc	20210412	14.79	17.93	13.75	14	239900	14	down	down	correct
GASS.US	StealthGas Inc	20210412	2.79	2.84	2.72	2.72	85600	2.72	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210412	58.07	59.46	58.07	59.25	281003	58.2242	up	up	correct
GBDC.US	Golub Capital BDC Inc	20210412	15.47	15.47	15.24	15.28	544019	14.4311	down	down	correct
GBIO.US	Generation Bio Co	20210412	27.09	27.205	25.405	26.06	871700	26.06	down	down	correct
GBLI.US	Global Indemnity Group LLC	20210412	28.35	28.69	28.168	28.44	13365	27.6705	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210412	26.315	26.36	26.28	26.36	1380	25.3874	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210412	12.12	12.25	12.12	12.25	1400	12.25	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210412	9.9	9.98	9.89	9.9	10400	9.9
GBOX.US	GreenBox POS	20210412	16.36	19.36	16.36	19.22	2615000	19.22	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20210412	10.03	10.03	10.03	10.03	300	10.03
GBS.US	GBS Inc	20210412	5.4	5.485	5.15	5.15	46200	5.15	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210412	40.9	41	39.36	39.97	836500	39.97	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20210412	9.88	9.88	9.76	9.79	2200	9.79	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20210412	10	10	10	10	3800	10
GCACW.US	Growth Capital Acquisition Corp	20210412	0.56	0.605	0.5	0.5	15130	0.5	down	down	correct
GCBC.US	Greene County Bancorp Inc	20210412	25.04	25.43	25.04	25.11	9544	24.7935	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210412	12.11	12.3	11.9	12.05	251900	11.7707	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210412	1.16	1.45	1.03	1.295	111558	1.295	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20210412	24.85	24.85	24.85	24.85	0	23.8896
GDEN.US	Golden Entertainment Inc	20210412	28.52	28.97	27.66	28.23	83400	28.23	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210412	9.91	9.91	9.88	9.9	24000	9.9	down	down	correct
GDRX.US	GoodRx Holdings Inc	20210412	40.34	41.03	39.2	40.61	1214000	40.61	up	up	correct
GDS.US	GDS Holdings Limited	20210412	78.1	78.45	75.83	76.45	1267800	76.45	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20210412	15	15	14.32	14.38	138900	14.38	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20210412	3.3	3.3	3.2301	3.27	170421	3.0027	down	down	correct
GECCM.US	GECCM	20210412	24.9	24.9	24.55	24.6	3902	24.6	down	down	correct
GECCN.US	Great Elm Capital	20210412	24.59	24.699	24.403	24.68	2100	23.513	up	up	correct
GEG.US	Great Elm Group Inc	20210412	2.46	2.48	2.35	2.45	35000	2.45	down	up	incorrect
GENC.US	Gencor Industries Inc	20210412	13.05	13.05	12.56	12.72	30700	12.72	down	down	correct
GENE.US	Genetic Technologies Limited	20210412	4.41	4.53	4.17	4.21	1136900	4.21	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20210412	8.76	8.78	8.32	8.4	19000	8.4	down	up	incorrect
GERN.US	Geron Corporation	20210412	1.49	1.49	1.4	1.42	3000820	1.42	down	up	incorrect
GEVO.US	Gevo Inc	20210412	8.14	8.14	7.31	7.31	12720600	7.31	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210412	2.55	2.55	2.55	2.55	0	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210412	20.25	22.92	20.25	22.294	41033	22.019	up	up	correct
GFN.US	General Finance Corporation	20210412	11.63	12.15	11.5	12.11	14500	12.11	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210412	7.73	7.73	7.25	7.32	547573	7.2608	down	down	correct
GGMCU.US	Glenfarne Merger Corp	20210412	9.965	9.99	9.965	9.98	30900	9.98	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20210412	10	10.01	9.95	10	349800	10
GH.US	Guardant Health Inc	20210412	155.57	156.93	151.35	155	875100	155	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210412	9.9	9.9	9.9	9.9	0	9.9
GHACU.US	Gaming & Hospitality Acquisition Corp	20210412	10.005	10.005	10	10	4600	10	down	down	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20210412	0.9	0.9	0.9	0.9	10080	0.9
GHSI.US	Guardion Health Sciences Inc	20210412	2.07	2.074	1.83	1.86	1364200	1.86	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20210412	4.47	4.49	4.15	4.2	62800	4.2	down	down	correct
GIGGU.US	GigCapital4 Inc	20210412	9.982	9.982	9.92	9.98	54800	9.98	down	down	correct
GIGGW.US	GigCapital4 Inc	20210412	0.75	0.765	0.7455	0.75	74853	0.75
GIGM.US	GigaMedia Limited	20210412	3.25	3.26	3.06	3.12	141800	3.12	down	down	correct
GIII.US	G	20210412	30.99	31.5	30.57	31.47	395400	31.47	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20210412	10.03	10.061	10.03	10.03	68400	10.03
GILD.US	Gilead Sciences Inc	20210412	65.06	65.11	64.35	64.66	4909103	62.7168	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20210412	10.5	10.54	9.72	9.74	1189100	9.74	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210412	25.91	25.91	25.91	25.91	0	24.9085
GLAD.US	Gladstone Capital Corporation	20210412	10.58	10.75	10.56	10.72	382286	10.1812	up	up	correct
GLADL.US	GLADL	20210412	26.13	26.13	26.1	26.1	1600	25.0891	down	down	correct
GLAQ.US	Globis Acquisition Corp	20210412	10	10.14	10	10.07	18200	10.07	up	down	incorrect
GLAQU.US	Globis Acquisition Corp	20210412	11.4	11.4	10.95	10.97	3400	10.97	down	down	correct
GLAQW.US	Globis Acquisition Corp	20210412	0.6	0.6	0.58	0.59	15326	0.59	down	up	incorrect
GLBFX.US	GL Beyond Income Fund	20210412	0.49	0.49	0.49	0.49	0	0.49
GLBLU.US	Cartesian Growth Corporation	20210412	10.01	10.1	9.96	10.08	25600	10.08	up	up	correct
GLBS.US	Globus Maritime Limited	20210412	4.52	4.55	4.21	4.22	435371	4.22	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210412	11.9	12.1489	11.2851	11.2851	2370	11.0984	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210412	15.48	15.61	15.08	15.11	362200	15.11	down	down	correct
GLG.US	TD Holdings Inc	20210412	1.5	1.52	1.34	1.42	1172200	1.42	down	down	correct
GLHAU.US	Glass Houses Acquisition Corp	20210412	10	10.05	9.96	10.04	124400	10.04	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210412	3.37	3.39	3.18	3.25	219000	3.25	down	up	incorrect
GLNG.US	Golar LNG Limited	20210412	10.5	10.65	9.72	9.76	1808926	9.76	down	down	correct
GLPG.US	Galapagos NV	20210412	76.61	77.86	75.94	77.39	386100	77.39	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210412	43.56	43.56	42.9	43.34	582331	41.3697	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210412	9.05	9.14	8.98	9.1	74400	9.1	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210412	25.69	25.69	25.69	25.69	0	24.6969
GLSI.US	Greenwich LifeSciences Inc	20210412	47	47.49	38.04	39.15	1433200	39.15	down	down	correct
GLSPU.US	Global SPAC Partners Co	20210412	10	10	9.96	9.98	266100	9.98	down	up	incorrect
GLTO.US	Galecto Inc	20210412	6.4	6.505	5.91	6	66700	6	down	down	correct
GLYC.US	GlycoMimetics Inc	20210412	2.84	2.85	2.49	2.59	2288900	2.59	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210412	15.25	15.31	12.91	13.14	1276500	13.14	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20210412	11.1	11.1	9.25	9.25	6931	9.25	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20210412	9.81	9.87	9.78	9.85	310900	9.85	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20210412	10.155	10.19	10.1	10.13	217500	10.13	down	up	incorrect
GMBTW.US	Queen's Gambit Growth Capital	20210412	1.05	1.14	0.999	1	72722	1	down	down	correct
GMDA.US	Gamida Cell Ltd	20210412	7.77	7.88	7.55	7.81	280300	7.81	up	up	correct
GMII.US	Gores Metropoulos II Inc	20210412	10.04	10.045	9.93	10.03	278500	10.03	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20210412	10.36	10.36	10.26	10.32	207300	10.32	down	down	correct
GMIIW.US	Gores Metropoulos II Inc	20210412	2.05	2.05	1.745	1.75	8573	1.75	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210412	25.36	25.36	25.36	25.36	0	24.3801
GMTX.US	Gemini Therapeutics Inc	20210412	13.06	14	12.35	12.59	219400	12.59	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20210412	9.83	9.84	9.83	9.84	400	9.84	up	down	incorrect
GNACU.US	Group Nine Acquisition Corp	20210412	10.04	10.04	9.98	9.98	500	9.98	down	down	correct
GNACW.US	Group Nine Acquisition Corp	20210412	0.8	0.85	0.75	0.78	16844	0.78	down	up	incorrect
GNCA.US	Genocea Biosciences Inc	20210412	2.72	2.72	2.55	2.59	338000	2.59	down	down	correct
GNFT.US	Genfit SA	20210412	4.59	4.66	4.5	4.63	39800	4.63	up	down	incorrect
GNLN.US	Greenlane Holdings Inc	20210412	6	6.02	5.6	5.63	386800	5.63	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210412	16.28	16.33	14.72	15.12	1840400	15.12	down	down	correct
GNPX.US	Genprex Inc	20210412	4.53	4.76	4.21	4.23	1194600	4.23	down	down	correct
GNSS.US	Genasys Inc	20210412	7.23	7.45	7.01	7.31	91800	7.31	up	up	correct
GNTX.US	Gentex Corporation	20210412	35.59	35.95	35.39	35.9	1888277	35.6421	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20210412	38.5	39.17	38.35	38.77	28933	38.118	up	up	correct
GNUS.US	Genius Brands International Inc	20210412	1.8	1.81	1.62	1.65	26084800	1.65	down	down	correct
GO.US	Grocery Outlet Holding Corp	20210412	38.095	38.63	37.81	38.57	545700	38.57	up	up	correct
GOCO.US	GoHealth Inc	20210412	12.16	12.16	11.709	11.92	1410600	11.92	down	up	incorrect
GOEV.US	Canoo Inc	20210412	9.74	9.74	8.79	8.94	4475300	8.94	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210412	2.95	3.01	2.64	2.68	229924	2.68	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210412	7.11	7.11	6.86	7.01	832783	5.98	down	up	incorrect
GOGO.US	Gogo Inc	20210412	10.6	10.63	10.25	10.43	1032800	10.43	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210412	20.32	20.38	20.095	20.35	149759	19.3469	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20210412	26.19	26.358	26.17	26.258	4900	25.0673	up	down	incorrect
GOOG.US	Alphabet Inc	20210412	2266.25	2275.3201	2238.4651	2254.79	1565900	2254.79	down	down	correct
GOOGL.US	Alphabet Inc	20210412	2254.1201	2256.8899	2227.8201	2244.6201	1251200	2244.6201	down	down	correct
GOSS.US	Gossamer Bio Inc	20210412	8.75	8.8099	8.335	8.42	460007	8.42	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20210412	4.83	5.1799	4.4	5.07	2354136	5.07	up	up	correct
GOVXW.US	GeoVax Labs Inc	20210412	1.21	1.67	1.01	1.64	29206	1.64	up	up	correct
GP.US	GreenPower Motor Company Inc	20210412	21.14	21.19	19.43	19.82	214096	19.82	down	down	correct
GPP.US	Green Plains Partners LP	20210412	12.12	12.39	11.86	12.16	65419	11.5993	up	down	incorrect
GPRE.US	Green Plains Inc	20210412	27.61	27.81	25.8	26.03	922800	26.03	down	down	correct
GPRO.US	GoPro Inc	20210412	13.07	13.16	11.51	11.76	6044900	11.76	down	down	correct
GRAY.US	Graybug Vision Inc	20210412	5.29	5.325	4.62	4.75	1118000	4.75	down	down	correct
GRBK.US	Green Brick Partners Inc	20210412	25.8	26.14	25.37	25.95	583500	25.95	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20210412	13.98	14.37	13.23	13.89	53500	13.89	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210412	10.14	10.14	10.14	10.14	6600	10.14
GRCYU.US	Greencity Acquisition Corporation	20210412	10.42	10.45	10.42	10.45	900	10.45	up	up	correct
GRCYW.US	Greencity Acquisition Corporation	20210412	0.3601	0.3601	0.3601	0.3601	27179	0.3601
GREE.US	Greenidge Generation Holdings Inc	20210412	45.6522	47.8261	42.2609	43.3043	160931	43.3043	down	down	correct
GRFS.US	Grifols S.A	20210412	17.91	18	17.3	17.51	1250832	17.0518	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210412	26.29	26.29	26.29	26.29	0	25.274
GRIL.US	Muscle Maker Inc	20210412	2.06	2.06	1.85	1.97	543100	1.97	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210412	6.81	6.92	6.7723	6.92	2542	6.5787	up	up	correct
GRMN.US	Garmin Ltd	20210412	137.97	138.43	136.76	137.85	414868	135.9953	down	down	correct
GRNQ.US	Greenpro Capital Corp	20210412	2.8	2.88	2.68	2.8	2364500	2.8
GRNV.US	GreenVision Acquisition Corp	20210412	10.17	10.18	10.16	10.17	32900	10.17
GROM.US	Grom Social Enterprises Inc. Common Stock	20210412	0.25	0.25	0.15	0.19	97864	6.08	down	down	correct
GROW.US	U.S. Global Investors Inc	20210412	12.3	12.3	9.87	9.98	1004727	9.9024	down	down	correct
GRPN.US	Groupon Inc	20210412	48.17	49.22	46.66	47.37	549400	47.37	down	down	correct
GRTS.US	Gritstone bio Inc	20210412	9.11	9.14	8.51	8.62	446100	8.62	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20210412	8	8.19	7.72	7.86	37900	7.86	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210412	10.105	10.35	10.04	10.28	34545	20.56	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20210412	128	129.83	122.8	129.43	31000	129.43	up	up	correct
GRWG.US	GrowGeneration Corp	20210412	54.03	57.1	50.59	52.35	2520800	52.35	down	up	incorrect
GSAQ.US	Global Synergy Acquisition Corp	20210412	9.85	9.85	9.82	9.85	14500	9.85
GSAQU.US	Global Synergy Acquisition Corp	20210412	10.12	10.17	10.12	10.17	700	10.17	up	up	correct
GSAQW.US	Global Synergy Acquisition Corp	20210412	0.86	0.86	0.68	0.829	20664	0.829	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20210412	56.505	56.7	55.9301	56.4	11689	55.3409	down	down	correct
GSEVU.US	Gores Holdings VII Inc	20210412	10.09	10.2	9.99	10.16	137700	10.16	up	up	correct
GSHD.US	Goosehead Insurance Inc	20210412	101.99	101.99	97.87	98.67	109180	97.341	down	up	incorrect
GSIT.US	GSI Technology Inc	20210412	7.3	7.3	6.91	6.94	79300	6.94	down	down	correct
GSKY.US	GreenSky Inc	20210412	6.17	6.21	6.01	6.16	279300	6.16	down	down	correct
GSM.US	Ferroglobe PLC	20210412	3.64	3.65	3.105	3.22	2333480	3.22	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210412	3.8	3.98	3.7	3.81	72600	3.81	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210412	0.153	0.16	0.1411	0.1498	47499	0.1498	down	down	correct
GSRDX.US	GSRDX	20210412	9.96	9.96	9.96	9.96	0	9.6743
GSREX.US	GSREX	20210412	9.96	9.96	9.96	9.96	0	9.7106
GSRHX.US	GSRHX	20210412	10.4	10.4	10.4	10.4	0	10.2496
GSRJX.US	GSRJX	20210412	9.97	9.97	9.97	9.97	0	9.831
GSRQX.US	GSRQX	20210412	10.12	10.12	10.12	10.12	0	9.9753
GT.US	The Goodyear Tire & Rubber Company	20210412	17.99	18.03	17.73	17.85	2640800	17.85	down	down	correct
GTBP.US	GT Biopharma Inc	20210412	10.27	10.5	9.5	10.4	597407	10.4	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20210412	11.79	11.97	10.8	11.08	102800	11.08	down	down	correct
GTH.US	Genetron Holdings Limited	20210412	22.01	22.63	19.4	20.55	355100	20.55	down	down	correct
GTHX.US	G1 Therapeutics Inc	20210412	25.47	25.54	23.409	23.75	745800	23.75	down	down	correct
GTIM.US	Good Times Restaurants Inc	20210412	4.86	4.99	4.71	4.95	91800	4.95	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20210412	10.18	10.18	10.18	10.18	0	10.18
GTPBU.US	Gores Technology Partners II Inc	20210412	10.16	10.16	10.1	10.1	4500	10.1	down	down	correct
GTX.US	Garrett Motion Inc	20210412	5.06	5.12	5.01	5.05	44639	5.05	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210412	6.21	6.3	5.78	6.2	89500	6.2	down	down	correct
GURE.US	Gulf Resources Inc	20210412	4.85	5.4	4.5359	5.33	464109	5.33	up	down	incorrect
GVP.US	GSE Systems Inc	20210412	1.5	1.54	1.41	1.42	138300	1.42	down	up	incorrect
GWGH.US	GWG Holdings Inc	20210412	6.941	6.95	6.75	6.78	11100	6.78	down	down	correct
GWRS.US	Global Water Resources Inc	20210412	17.01	17.2	16.8	17.02	12184	16.8114	up	up	correct
GXIIU.US	GX Acquisition Corp. II	20210412	10.08	10.09	10.02	10.02	116900	10.02	down	up	incorrect
GYRO.US	Gyrodyne LLC	20210412	17.1	17.5	16.5	16.5	2700	16.5	down	down	correct
HA.US	Hawaiian Holdings Inc	20210412	25.76	25.87	25.17	25.49	628300	25.49	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20210412	10.6	10.7	10.48	10.64	447100	10.64	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20210412	11.37	11.399	11.1	11.265	42800	11.265	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210412	3	3.06	2.64	2.97	110500	2.97	down	down	correct
HAFC.US	Hanmi Financial Corporation	20210412	20.08	20.3	20.03	20.28	90821	19.8661	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210412	42.71	43.67	42.45	43.35	389300	43.35	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210412	3.75	3.77	3.68	3.75	112300	3.75
HALO.US	Halozyme Therapeutics Inc	20210412	43.01	43.46	42.02	42.95	856900	42.95	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210412	2.04	2.04	1.9	1.915	146900	1.915	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210412	22.63	22.95	20.24	20.24	227500	20.24	down	down	correct
HAS.US	Hasbro Inc	20210412	94.79	97.27	94.36	97.11	737732	95.1166	up	up	correct
HAYN.US	Haynes International Inc	20210412	29.14	29.34	28.6	29.32	42269	28.8141	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20210412	16.309	16.5	16.29	16.48	7937264	15.9852	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20210412	25.35	25.35	25.26	25.3	39778	25.3	down	down	correct
HBCP.US	Home Bancorp Inc	20210412	36.91	37.76	36.91	37.76	10224	37.0959	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20210412	6.63	6.65	6.4	6.6	246200	6.6	down	down	correct
HBMD.US	Howard Bancorp Inc	20210412	15.61	16.02	15.61	16	4100	16	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20210412	18.84	19.19	18.78	19.125	95435	18.8277	up	up	correct
HBP.US	Huttig Building Products Inc	20210412	3.84	3.96	3.8	3.82	11900	3.82	down	down	correct
HBT.US	HBT Financial Inc	20210412	17.2	17.42	16.72	17.06	9500	16.634	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210412	10.05	10.2	10.0385	10.2	24345	10.2	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210412	9.75	9.79	9.72	9.76	3000	9.76	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210412	10.11	10.11	10.11	10.11	1000	10.11
HCARW.US	Healthcare Services Acquisition Corporation	20210412	0.87	0.87	0.6501	0.72	19283	0.72	down	down	correct
HCAT.US	Health Catalyst Inc	20210412	48.225	49.72	48.105	49.59	845700	49.59	up	up	correct
HCCC.US	Healthcare Capital Corp	20210412	9.79	9.85	9.79	9.83	4300	9.83	up	up	correct
HCCCU.US	Healthcare Capital Corp	20210412	10.19	10.2	10.006	10.2	5000	10.2	up	up	correct
HCCCW.US	Healthcare Capital Corp	20210412	0.69	0.69	0.5921	0.68	6873	0.68	down	up	incorrect
HCCI.US	Heritage	20210412	28.35	28.5	27.76	28.06	22100	28.06	down	up	incorrect
HCDI.US	Harbor Custom Development Inc	20210412	3.22	3.25	3.08	3.13	286500	3.13	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210412	9.909	9.949	9.829	9.87	34600	9.87	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210412	10.06	10.2	10.06	10.17	32700	10.17	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210412	1.35	1.35	1.26	1.27	37900	1.27	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20210412	9.78	10.03	9.78	9.92	2500	9.92	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210412	10.021	10.08	10	10	146000	10	down	up	incorrect
HCIIW.US	Hudson Executive Investment Corp. II	20210412	1.15	1.15	1	1.15	10100	1.15
HCKT.US	The Hackett Group Inc	20210412	17.98	17.98	17.1	17.51	145643	17.235	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20210412	28.865	29.37	28.415	29.3	158700	29.3	up	up	correct
HCSG.US	Healthcare Services Group Inc	20210412	28.94	28.94	28.61	28.76	208868	28.0166	down	down	correct
HDSN.US	Hudson Technologies Inc	20210412	2.07	2.18	2	2.03	1026100	2.03	down	down	correct
HEAR.US	Turtle Beach Corporation	20210412	28.51	28.69	27.39	27.46	274400	27.46	down	down	correct
HEC.US	Hudson Executive Investment Corp	20210412	9.93	9.95	9.915	9.93	298400	9.93
HEES.US	H&E Equipment Services Inc	20210412	37.26	38.07	36.65	37.91	160756	37.1015	up	up	correct
HELE.US	Helen of Troy Limited	20210412	213.45	218.86	213	217.96	217900	217.96	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210412	1.84	1.84	1.74	1.74	2278700	1.74	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20210412	10.08	10.1	10	10.03	53400	10.03	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210412	6.27	6.28	5.8	5.87	4187700	5.87	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210412	15.24	15.7045	15.24	15.7045	441	15.4622	up	up	correct
HFFG.US	HF Foods Group Inc	20210412	7.26	7.26	7.13	7.13	35700	7.13	down	down	correct
HFWA.US	Heritage Financial Corporation	20210412	28.69	28.8	28.395	28.62	62011	27.9507	down	down	correct
HGBL.US	Heritage Global Inc	20210412	2.98	3.02	2.96	3	57801	3	up	up	correct
HGEN.US	Humanigen Inc	20210412	17.44	17.57	15.74	15.8	1534000	15.8	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210412	2.23	2.27	2.12	2.15	123500	2.15	down	down	correct
HHR.US	HeadHunter Group PLC	20210412	35.64	35.64	34.77	35.21	63400	34.6952	down	down	correct
HIBB.US	Hibbett Inc	20210412	72.16	73.22	70.65	72.45	308175	71.7973	up	up	correct
HIFS.US	Hingham Institution for Savings	20210412	281.2556	286.4499	281.2556	285.6	1147	284.6897	up	up	correct
HIHO.US	Highway Holdings Limited	20210412	3.64	3.65	3.5	3.5	10305	3.3956	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210412	9.96	10	9.95	9.96	1264000	9.96
HIMX.US	Himax Technologies Inc	20210412	15.54	15.54	12.62	12.73	9952156	12.5004	down	down	correct
HITI.US	High Tide Inc. Common Shares	20210412	0.71	0.74	0.68	0.69	2197702	0.69	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210412	4.12	4.19	3.83	4.08	2167321	4.08	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210412	6.88	6.943	6.4	6.55	283000	6.55	down	down	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210412	9.88	9.88	9.85	9.85	14400	9.85	down	down	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210412	10.076	10.076	10.076	10.076	100	10.076
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210412	0.89	0.9	0.8875	0.89	11710	0.89
HLBZ.US	Helbiz Inc	20210412	10.17	10.18	10.16	10.17	32902	10.17
HLBZW.US	Helbiz Inc	20210412	0.86	0.88	0.82	0.835	28295	0.835	down	down	correct
HLG.US	Hailiang Education Group Inc	20210412	53.12	54.5	53	53	3886	53	down	down	correct
HLIT.US	Harmonic Inc	20210412	7.97	8.1	7.95	8.08	976400	8.08	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20210412	92.84	94.41	91.96	94.18	121773	93.1281	up	up	correct
HLXA.US	Helix Acquisition Corp	20210412	10.2	10.3	10.2	10.22	17000	10.22	up	up	correct
HMCO.US	HumanCo Acquisition Corp	20210412	10.149	10.27	10	10.1	68080	10.1	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20210412	10.77	10.88	10.73	10.77	79200	10.77
HMCOW.US	Humanco Acquisition Corp	20210412	1.51	1.55	1.44	1.5	25800	1.5	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210412	7.31	7.93	7.27	7.65	1339100	7.65	up	up	correct
HMNF.US	HMN Financial Inc	20210412	20.47	20.47	20.47	20.47	500	20.47
HMPT.US	Home Point Capital Inc	20210412	9.8	9.9785	9.73	9.86	79945	9.4654	up	up	correct
HMST.US	HomeStreet Inc	20210412	43.56	43.92	43.415	43.5	319739	42.7656	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210412	12.82	13.11	12.46	12.49	20800	12.49	down	down	correct
HNNA.US	Hennessy Advisors Inc	20210412	10	10.125	9.52	9.83	43338	9.4411	down	down	correct
HNRG.US	Hallador Energy Company	20210412	2.06	2.1	1.98	2	222900	2	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210412	37.19	37.41	36.4	37.24	25654	36.515	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210412	3.97	4.07	3.62	3.76	10915400	3.76	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210412	1.21	1.24	1.13	1.2	136654	1.2	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210412	12.84	12.88	12.64	12.74	258800	12.74	down	down	correct
HOLX.US	Hologic Inc	20210412	74.02	75.08	73.52	74.42	2148600	74.42	up	up	correct
HON.US	Honeywell International Inc	20210412	225.64	229.23	225.56	228.6	2660068	225.7542	up	up	correct
HONE.US	HarborOne Bancorp Inc	20210412	13.9	13.99	13.8	13.9	112912	13.7533
HOOK.US	HOOKIPA Pharma Inc	20210412	13.65	13.918	12.31	12.39	169900	12.39	down	down	correct
HOPE.US	Hope Bancorp Inc	20210412	15.3	15.5	15.3	15.47	499156	15.0282	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20210412	1.82	1.85	1.65	1.66	2463300	1.66	down	down	correct
HPK.US	HighPeak Energy Inc	20210412	7.25	7.92	7.2	7.91	170300	7.8223	up	up	correct
HPKEW.US	HighPeak Energy Inc	20210412	2.35	2.35	2.33	2.35	4100	2.35
HQI.US	HireQuest Inc	20210412	19.64	20.89	19.3	19.3	45300	19.1196	down	up	incorrect
HQY.US	HealthEquity Inc	20210412	69.5	70.95	69.42	69.66	560800	69.66	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210412	28.41	29.59	28	28.72	120000	28.72	up	up	correct
HROW.US	Harrow Health Inc	20210412	7.01	7.01	6.66	6.88	89400	6.88	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20210412	16.563	16.63	15.91	16.29	795984	16.29	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20210412	15.73	16.07	15.64	16.07	211249	15.2116	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210412	10.3	10.9	10.19	10.3	55100	10.3
HSDT.US	Helius Medical Technologies Inc	20210412	17.99	17.99	17.04	17.28	15600	17.28	down	down	correct
HSIC.US	Henry Schein Inc	20210412	69.2	70.35	69.2	70	723000	70	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210412	37.23	37.74	36.52	37.1	49638	36.7196	down	up	incorrect
HSKA.US	Heska Corporation	20210412	175.57	178.36	173.41	177.95	33200	177.95	up	up	correct
HSON.US	Hudson Global Inc	20210412	18.18	18.18	17.66	17.66	1500	17.66	down	down	correct
HSQBX.US	HSQBX	20210412	26.24	26.24	26.24	26.24	0	26.1113
HSQIX.US	Henderson International Select Equity I	20210412	26.2	26.2	26.2	26.2	0	25.9221
HST.US	Host Hotels & Resorts Inc	20210412	17.3	17.36	16.95	17.25	8242500	17.25	down	down	correct
HSTM.US	HealthStream Inc	20210412	22.1	22.48	21.97	22.01	63000	22.01	down	down	correct
HSTO.US	Histogen Inc	20210412	1.18	1.19	1.1	1.1	960600	1.1	down	up	incorrect
HTBI.US	HomeTrust Bancshares Inc	20210412	25.5	25.81	25.45	25.6	26442	25.3788	up	up	correct
HTBK.US	Heritage Commerce Corp	20210412	12.35	12.5	12.23	12.45	199330	12.0507	up	up	correct
HTBX.US	Heat Biologics Inc	20210412	7.46	7.6	6.86	6.92	607400	6.92	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210412	4.96	4.96	4.53	4.94	88700	4.94	down	down	correct
HTHT.US	Huazhu Group Limited	20210412	54.76	54.96	53.58	54.24	838900	54.24	down	down	correct
HTIA.US	Healthcare Trust Inc	20210412	25.193	25.22	25.15	25.22	3300	24.3184	up	up	correct
HTLD.US	Heartland Express Inc	20210412	19.85	20.07	19.8	19.92	270934	19.2812	up	up	correct
HTLF.US	Heartland Financial USA Inc	20210412	50.27	50.83	48.99	50.75	79417	50.0023	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210412	28.15	28.15	27.278	27.71	800	26.4366	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210412	12.5	12.55	11.8	12.01	148971	12.01	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20210412	3.82	4	3.77	3.87	22300	3.87	up	up	correct
HUBG.US	Hub Group Inc	20210412	66.54	67.83	66.25	67.55	157700	67.55	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20210412	5.38	5.58	5.18	5.32	58800	5.32	down	down	correct
HUGE.US	FSD Pharma Inc	20210412	1.92	1.92	1.79	1.81	709700	1.81	down	down	correct
HUIZ.US	Huize Holding Limited	20210412	8.28	8.47	7.68	7.96	206700	7.96	down	down	correct
HUMAW.US	Humacyte Inc	20210412	3.01	3.12	2.96	3	70890	3	down	down	correct
HURC.US	Hurco Companies Inc	20210412	34.99	35.488	34.26	34.37	13264	33.9198	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20210412	53.97	54.62	53.56	54.48	60000	54.48	up	up	correct
HUSN.US	Hudson Capital Inc	20210412	2.59	2.63	2.4	2.45	195500	2.45	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210412	7	7.45	6.92	7.1395	720061	7.1395	up	down	incorrect
HVBC.US	HV Bancorp Inc	20210412	19.6	19.8	19.6	19.8	900	19.8	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20210412	20.5818	20.5818	20.1635	20.1923	11393	19.804	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20210412	42.49	42.93	42.081	42.59	265386	41.8729	up	up	correct
HWCPZ.US	HWCPZ	20210412	27.3	27.361	27.167	27.33	8900	26.2014	up	up	correct
HWKN.US	Hawkins Inc	20210412	33.33	33.33	32.82	33.12	47582	32.7707	down	down	correct
HX.US	Xiaobai Maimai Inc	20210412	1.84	1.852	1.68	1.7	142900	1.7	down	up	incorrect
HYACU.US	Haymaker Acquisition Corp. III	20210412	9.99	10.05	9.99	10.03	83400	10.03	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20210412	61.8	61.99	56.91	59.79	390900	59.79	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20210412	4	4.08	3.65	3.9	207300	3.9	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20210412	0.63	0.63	0.63	0.63	3003	0.63
HYMCW.US	Hycroft Mining Holding Corporation	20210412	0.51	0.53	0.4832	0.52	100094	0.52	up	down	incorrect
HYMCZ.US	Hycroft Mining Holding Corporation	20210412	0.44	0.45	0.3975	0.3975	25817	0.3975	down	down	correct
HYRE.US	HyreCar Inc	20210412	11.89	12.45	11.29	12.25	657000	12.25	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210412	90.28	91.13	88.03	89.79	1206700	89.79	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20210412	70.5	70.5	69.25	69.44	259200	69.44	down	down	correct
IBCP.US	Independent Bank Corporation	20210412	24.31	24.5	24.14	24.4	50701	23.7313	up	down	incorrect
IBEX.US	IBEX Limited	20210412	22.49	23.35	20.62	23.35	6400	23.35	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210412	74.6	74.9	73.64	74.07	492224	73.7465	down	down	correct
IBOC.US	International Bancshares Corporation	20210412	46.3	46.97	45.845	46.68	135765	46.009	up	down	incorrect
IBRX.US	ImmunityBio Inc	20210412	16.75	16.83	15.89	16.09	1549600	16.09	down	down	correct
IBTX.US	Independent Bank Group Inc	20210412	74.57	75.63	74.23	75.15	157040	74.1095	up	down	incorrect
ICAD.US	iCAD Inc	20210412	18.47	18.58	17.6	17.88	160600	17.88	down	down	correct
ICBK.US	County Bancorp Inc	20210412	23.76	23.9798	23.6	23.66	11092	23.4361	down	down	correct
ICCC.US	ImmuCell Corporation	20210412	9.72	9.72	8.98	8.98	13300	8.98	down	down	correct
ICCH.US	ICC Holdings Inc	20210412	16.56	17.33	15.34	15.34	33200	15.34	down	down	correct
ICCM.US	Icecure Medical	20210412	1.02	1.3	1	1.14	194531	1.14	up	down	incorrect
ICFI.US	ICF International Inc	20210412	91.2	92.0508	89.89	91.5	40902	91.1016	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210412	59.85	59.85	58.19	58.97	218300	58.97	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20210412	11.75	11.75	10.81	10.95	254900	10.95	down	down	correct
ICLR.US	ICON Public Limited Company	20210412	197.59	197.66	193.25	194.07	458300	194.07	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210412	5.63	5.69	5.604	5.66	45031	5.2302	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210412	22.22	22.35	21.21	22.14	1006200	22.14	down	down	correct
ICUI.US	ICU Medical Inc	20210412	204.43	207.66	203.16	205.5	95100	205.5	up	up	correct
IDBA.US	IDEX Biometrics ASA	20210412	24.28	26.56	23.91	24	3600	24	down	down	correct
IDCC.US	InterDigital Inc	20210412	70.99	71.53	70.09	70.86	465938	69.8	down	up	incorrect
IDEX.US	Ideanomics Inc	20210412	2.9	2.91	2.65	2.73	20712381	2.73	down	down	correct
IDN.US	Intellicheck Inc	20210412	8.75	8.7841	8.51	8.56	141260	8.56	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20210412	1.34	1.34	1.18	1.2	5229400	1.2	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210412	499.82	509.97	498.13	506.43	433400	506.43	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210412	19.66	19.91	17.68	17.76	186800	17.76	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210412	13.69	13.8	13.02	13.21	361000	13.21	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210412	2.51	2.51	2.29	2.3999	45276	2.3999	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20210412	56.42	56.575	56.03	56.24	136951	50.5765	down	down	correct
IESC.US	IES Holdings Inc	20210412	54.38	54.38	51.02	51.05	54900	51.05	down	up	incorrect
IFMK.US	iFresh Inc	20210412	1.5	1.5	1.39	1.43	352000	1.43	down	up	incorrect
IFRX.US	InflaRx N.V	20210412	3.76	3.77	3.6	3.7	287900	3.7	down	down	correct
IGAC.US	IG Acquisition Corp	20210412	9.93	9.97	9.9	9.95	61547	9.95	up	up	correct
IGACU.US	IG Acquisition Corp	20210412	10.54	10.54	10.445	10.49	3800	10.49	down	down	correct
IGACW.US	IG Acquisition Corp	20210412	1.13	1.13	1.04	1.06	295170	1.06	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20210412	7.02	7.02	6.75	6.9	190500	6.7801	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20210412	0.6974	0.7199	0.6974	0.699	774	0.699	up	up	correct
IGMS.US	IGM Biosciences Inc	20210412	70	70	61.7	62.1	213200	62.1	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20210412	9.68	9.81	9.68	9.81	2792	9.81	up	down	incorrect
IGNYU.US	Ignyte Acquisition Corp	20210412	10.17	10.17	10.17	10.17	0	10.17
IGNYW.US	Ignyte Acquisition Corp	20210412	0.83	0.85	0.83	0.85	5175	0.85	up	up	correct
IHRT.US	iHeartMedia Inc	20210412	18.21	18.34	17.45	17.48	640738	17.48	down	down	correct
III.US	Information Services Group Inc	20210412	4.19	4.38	4.19	4.32	160105	4.2636	up	down	incorrect
IIII.US	INSU Acquisition Corp. III	20210412	9.94	10	9.94	10	24500	10	up	down	incorrect
IIIIU.US	INSU Acquisition Corp. III	20210412	10.15	10.39	10.14	10.39	3000	10.39	up	up	correct
IIIIW.US	INSU Acquisition Corp. III	20210412	0.95	1	0.85	1	29900	1	up	up	correct
IIIV.US	i3 Verticals Inc	20210412	32.49	33.17	31.96	32.53	85700	32.53	up	up	correct
IIN.US	IntriCon Corporation	20210412	24.92	26.44	24.64	24.87	45900	24.87	down	down	correct
IIVI.US	II	20210412	78.84	82.22	77.6	80	4142500	80	up	up	correct
IIVIP.US	II	20210412	330	337.26	330	337.26	11700	326.4666	up	up	correct
IKNA.US	Ikena Oncology Inc	20210412	16.33	26.99	14.16	17.2	2968500	17.2	up	up	correct
IKNX.US	IKONICS Corporation	20210412	10.2	10.6	10.13	10.36	23379	10.36	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210412	5.637	5.83	5.42	5.56	16000	5.56	down	down	correct
ILMN.US	Illumina Inc	20210412	402.78	405	395.04	398.99	646300	398.99	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210412	23.95	24.06	23.71	24.04	177194	23.4335	up	up	correct
IMAB.US	I	20210412	51.65	51.65	46.63	47.86	469800	47.86	down	down	correct
IMAC.US	IMAC Holdings Inc	20210412	1.73	1.75	1.62	1.63	209200	1.63	down	down	correct
IMACW.US	IMAC Holdings Inc	20210412	0.481	0.4826	0.48	0.48	504	0.48	down	down	correct
IMBI.US	iMedia Brands Inc	20210412	8.15	8.15	7.42	7.49	38700	7.49	down	up	incorrect
IMCC.US	IM Cannabis Corp	20210412	6.61	6.624	6.22	6.26	28800	6.26	down	down	correct
IMCR.US	Immunocore Holdings plc	20210412	37.2	37.2	30.919	32.22	198100	32.22	down	down	correct
IMGN.US	ImmunoGen Inc	20210412	7.47	7.47	7.15	7.18	2361200	7.18	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210412	62	62.76	61.84	62.51	42030	62.1794	up	up	correct
IMMP.US	Immutep Limited	20210412	3.43	3.52	3.21	3.5	1310400	3.5	up	up	correct
IMMR.US	Immersion Corporation	20210412	9.16	9.21	8.82	8.9	459900	8.9	down	up	incorrect
IMNM.US	Immunome Inc	20210412	30	30.46	29.5	29.72	46600	29.72	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210412	33.78	33.78	32.6	33.02	54437	31.7964	down	down	correct
IMRA.US	IMARA Inc	20210412	7.64	7.64	7.26	7.29	107700	7.29	down	down	correct
IMRN.US	Immuron Limited	20210412	5.865	5.865	5.6	5.63	31200	5.63	down	down	correct
IMTE.US	Integrated Media Technology Limited	20210412	5.57	5.6	4.82	4.82	575400	4.82	down	down	correct
IMTX.US	Immatics N.V	20210412	11.69	11.99	11.44	11.59	132000	11.59	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20210412	3.19	3.23	3.155	3.155	8280	3.155	down	up	incorrect
IMUX.US	Immunic Inc	20210412	14.91	14.91	14.25	14.31	118900	14.31	down	down	correct
IMV.US	IMV Inc	20210412	2.88	2.88	2.78	2.82	116000	2.82	down	down	correct
IMVT.US	Immunovant Inc	20210412	15.5	15.78	15.11	15.27	406300	15.27	down	down	correct
IMXI.US	International Money Express Inc	20210412	14.97	14.99	14.68	14.85	70300	14.85	down	down	correct
INBK.US	First Internet Bancorp	20210412	35.33	35.69	34.1	34.8	12649	34.6194	down	up	incorrect
INBKZ.US	INBKZ	20210412	25.55	26.45	25.55	26.45	1200	25.3531	up	up	correct
INBX.US	Inhibrx Inc	20210412	20.53	21.1	19.52	19.85	124200	19.85	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20210412	9.25	9.5	8.87	9.15	3344	9.15	down	down	correct
INCY.US	Incyte Corporation	20210412	80.64	80.75	78.44	79.87	1305100	79.87	down	down	correct
INDB.US	Independent Bank Corp	20210412	83.84	84.51	83.51	83.71	90193	82.1636	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210412	10.44	10.47	10.17	10.34	600200	10.34	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20210412	16.92	17.4	16.16	16.16	54425	16.16	down	down	correct
INDT.US	INDUS Realty Trust Inc	20210412	60.61	60.61	59.68	59.99	4500	59.6001	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210412	3.3	3.3	2.98	3	1711100	3	down	up	incorrect
INFN.US	Infinera Corporation	20210412	10.03	10.07	9.87	10.05	717100	10.05	up	up	correct
INGN.US	Inogen Inc	20210412	54.35	55.98	53.125	55.72	122700	55.72	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210412	9.81	9.875	9.81	9.85	40876	9.85	up	up	correct
INKAU.US	KludeIn I Acquisition Corp	20210412	10.125	10.125	10.125	10.125	300000	10.125
INKAW.US	Kludein I Acquisition Corp	20210412	0.69	0.69	0.67	0.67	4060	0.67	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210412	3.63	3.63	3.25	3.3	70800	3.3	down	down	correct
INMB.US	INmune Bio Inc	20210412	11.39	11.61	10.81	10.89	170800	10.89	down	down	correct
INMD.US	InMode Ltd	20210412	81.3732	84.7036	81.01	82.78	1611118	41.39	up	down	incorrect
INNV.US	InnovAge Holding Corp	20210412	24.43	24.793	23.56	23.76	78000	23.76	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20210412	8.69	8.73	8.06	8.24	7574300	8.24	down	down	correct
INOD.US	Innodata Inc	20210412	7.17	7.17	6.7	6.94	92000	6.94	down	down	correct
INOV.US	Inovalon Holdings Inc	20210412	29.97	30.17	29.59	30.03	368300	30.03	up	down	incorrect
INPX.US	Inpixon	20210412	1.1663	1.17	1.1	1.11	4258454	1.11	down	down	correct
INSE.US	Inspired Entertainment Inc	20210412	9.3	9.66	9.09	9.25	75605	9.25	down	down	correct
INSG.US	Inseego Corp	20210412	9.31	9.31	8.86	8.98	2101900	8.98	down	down	correct
INSM.US	Insmed Incorporated	20210412	31.52	31.72	30.55	30.82	948600	30.82	down	down	correct
INTC.US	Intel Corporation	20210412	68.2	68.49	64.71	65.405	51266884	64.1407	down	down	correct
INTG.US	The InterGroup Corporation	20210412	35	35.03	35	35.03	500	35.03	up	up	correct
INTU.US	Intuit Inc	20210412	415.528	417.125	412.485	415.93	1251570	414.9167	up	up	correct
INTZ.US	Intrusion Inc	20210412	27.13	27.14	23.05	23.7	722500	23.7	down	down	correct
INVA.US	Innoviva Inc	20210412	11.71	11.82	11.53	11.67	414100	11.67	down	up	incorrect
INVE.US	Identiv Inc	20210412	11.52	11.8	11.3	11.72	205700	11.72	up	up	correct
INVO.US	INVO Bioscience Inc	20210412	4.11	4.155	3.93	3.98	118400	3.98	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210412	12.06	12.07	10.71	10.95	1424900	10.95	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20210412	3.25	3.3	2.8406	2.8673	52966	2.8673	down	up	incorrect
INZY.US	Inozyme Pharma Inc	20210412	19.53	19.56	18.57	18.75	35600	18.75	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20210412	1.32	1.32	1.32	1.32	700	1.32
IONS.US	Ionis Pharmaceuticals Inc	20210412	42.02	42.1	40.76	40.87	1395600	40.87	down	down	correct
IOSP.US	Innospec Inc	20210412	103	103.635	102.135	103.01	52177	101.7877	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20210412	30	30	28.77	29.41	1848037	29.41	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210412	12.53	12.95	11.57	12.31	167500	12.31	down	down	correct
IPAR.US	Inter Parfums Inc	20210412	71.01	71.68	71.01	71.34	21075	70.6671	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210412	1.9	1.9	1.71	1.74	268507	1.74	down	down	correct
IPGP.US	IPG Photonics Corporation	20210412	236.63	238.69	220.36	225.49	440500	225.49	down	down	correct
IPHA.US	Innate Pharma S.A	20210412	4.34	4.36	4.28	4.28	8600	4.28	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210412	26.5	26.53	26.47	26.5	4200	25.5285
IPOF.US	WT	20210412	10.88	10.8816	10.57	10.65	2237026	10.65	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210412	10	10.3	9.975	10.1	44000	10.1	up	up	correct
IPWR.US	Ideal Power Inc	20210412	11.2	11.2	10.27	10.52	132700	10.52	down	down	correct
IQ.US	iQIYI Inc	20210412	16.89	17.02	16.12	16.16	16330800	16.16	down	down	correct
IRBT.US	iRobot Corporation	20210412	117	117.02	112.31	113.33	394000	113.33	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210412	9.49	9.49	9.27	9.45	9200	9.45	down	down	correct
IRDM.US	Iridium Communications Inc	20210412	42.53	42.64	40.3	40.46	933800	40.46	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210412	95.8	95.8	95.8	95.8	56	95.8
IRIX.US	IRIDEX Corporation	20210412	7.28	7.48	7.18	7.22	28900	7.22	down	down	correct
IRMD.US	IRadimed Corporation	20210412	23.89	24.25	23.75	24.12	11700	24.12	up	up	correct
IROQ.US	IF Bancorp Inc	20210412	22.04	22.25	21.79	22.25	13336	22.0726	up	up	correct
IRTC.US	iRhythm Technologies Inc	20210412	85.445	88.9	79.291	80.36	7091200	80.36	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210412	10.14	10.28	10.02	10.16	1708000	10.16	up	up	correct
ISBC.US	Investors Bancorp Inc	20210412	14.79	14.95	14.77	14.9	2181747	14.4846	up	up	correct
ISEE.US	IVERIC bio Inc	20210412	5.87	5.88	5.69	5.69	538900	5.69	down	down	correct
ISIG.US	Insignia Systems Inc	20210412	5.91	6	5.4	5.4	85100	5.4	down	down	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210412	9.74	9.8	9.74	9.78	70029	9.78	up	down	incorrect
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210412	0.55	0.55	0.53	0.5302	21452	0.5302	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210412	778.13	785.66	777.315	779.26	336195	259.7533	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210412	6.5	6.57	6.41	6.48	30600	6.48	down	up	incorrect
ISTR.US	Investar Holding Corporation	20210412	20.85	20.98	20.37	20.87	46850	20.6293	up	up	correct
ISUN.US	iSun Inc	20210412	13.01	13.6991	12.41	13.46	248915	13.46	up	up	correct
ITCI.US	Intra	20210412	31.91	32.12	30.75	31.71	356900	31.71	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20210412	9.71	9.85	9.71	9.85	12813	9.85	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20210412	10	10	10	10	1000	10
ITHXW.US	ITHAX Acquisition Corp	20210412	0.65	0.7505	0.65	0.7505	101702	0.7505	up	up	correct
ITI.US	Iteris Inc	20210412	6.16	6.27	5.94	6.02	374400	6.02	down	up	incorrect
ITIC.US	Investors Title Company	20210412	163.85	168.3849	163.85	165	3826	151.1831	up	up	correct
ITMR.US	Itamar Medical Ltd	20210412	23.78	23.78	22.82	22.82	47500	22.82	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20210412	26.85	27.01	24	24.27	305900	24.27	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20210412	9.78	9.78	9.78	9.78	430	9.78
ITQRU.US	Itiquira Acquisition Corp	20210412	10.04	10.1	10.04	10.09	3400	10.09	up	up	correct
ITQRW.US	Itiquira Acquisition Corp	20210412	0.82	0.82	0.73	0.73	127425	0.73	down	down	correct
ITRI.US	Itron Inc	20210412	90.93	91.19	89.2	90.05	336300	90.05	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210412	1.3	1.32	1.17	1.25	20117800	1.25	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20210412	21.92	22.23	21.51	21.8	22055	21.4511	down	down	correct
IVA.US	Inventiva S.A	20210412	14.17	14.7	14	14.35	9300	14.35	up	down	incorrect
IVAC.US	Intevac Inc	20210412	7.29	7.29	7.05	7.12	92200	7.12	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210412	5.05	5.4399	4.42	5.33	10855230	5.33	up	up	correct
JACK.US	Jack in the Box Inc	20210412	114.31	115.19	113.08	113.88	196748	112.3807	down	down	correct
JAGX.US	Jaguar Health Inc	20210412	1.82	1.83	1.665	1.7	4991822	5.1	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210412	6.98	7.08	6.75	6.89	63700	6.89	down	down	correct
JAMF.US	Jamf Holding Corp	20210412	37.23	37.47	36.542	36.96	350100	36.96	down	up	incorrect
JAN.US	JanOne Inc	20210412	9.31	9.31	8.7	8.71	272300	8.71	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210412	160.92	162.74	159.21	162.28	626400	162.28	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20210412	168.92	171.84	168.86	171.5	518840	170.635	up	up	correct
JBLU.US	JetBlue Airways Corporation	20210412	20.86	20.9	20.4	20.5	4904400	20.5	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210412	90.07	91.12	90.07	90.58	22943	88.326	up	up	correct
JCIC.US	Jack Creek Investment Corp	20210412	9.75	9.77	9.75	9.76	6300	9.76	up	up	correct
JCICU.US	Jack Creek Investment Corp	20210412	10.1	10.16	10.1	10.1	73524	10.1
JCICW.US	Jack Creek Investment Corp	20210412	0.7501	0.7601	0.7	0.7501	85790	0.7501
JCS.US	Communications Systems Inc	20210412	5.86	5.98	5.85	5.97	30296	3.4943	up	up	correct
JCTCF.US	Jewett	20210412	10.6	10.75	10.6	10.75	1100	10.75	up	up	correct
JD.US	JD.com Inc	20210412	79.5	79.5	77.67	78.65	14302500	78.65	down	down	correct
JFIN.US	Jiayin Group Inc	20210412	7.4	7.589	6.53	6.63	739700	6.63	down	down	correct
JFU.US	9F Inc	20210412	1.66	1.67	1.48	1.49	1680700	1.49	down	up	incorrect
JG.US	Aurora Mobile Limited	20210412	4.01	4.04	3.48	3.49	1849400	3.49	down	down	correct
JJSF.US	J & J Snack Foods Corp	20210412	155.55	160.45	155.55	159.01	67491	157.1365	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20210412	155.52	156.11	154.41	155.76	363311	154.4077	up	up	correct
JMPNZ.US	JMPNZ	20210412	24.92	24.99	24.9	24.9	28900	24.067	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210412	9.7	9.73	9.03	9.13	197600	9.13	down	down	correct
JOAN.US	JOANN Inc	20210412	11.99	12.31	11.55	12.24	600600	11.9305	up	down	incorrect
JOBS.US	51job Inc	20210412	62.97	63.53	62.71	63.19	100700	63.19	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210412	9.84	10	9.84	9.85	83600	9.85	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210412	10.0706	10.28	10.05	10.2	46139	10.2	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20210412	0.87	0.885	0.85	0.88	64893	0.88	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210412	151.15	154.18	149.25	154.09	34877	153.1651	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210412	12.04	12.04	10.97	11.18	27800	11.18	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20210412	6.72	6.93	6.68	6.86	15686	6.7189	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210412	48.95	49.87	48.4364	48.62	156330	47.2403	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210412	24.45	24.5	24.39	24.42	31900	23.7084	down	down	correct
JUPW.US	Jupiter Wellness Inc	20210412	4.87	5.158	4.85	4.98	133000	4.98	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20210412	2.17	2.1999	2.07	2.15	3739	2.15	down	down	correct
JVA.US	Coffee Holding Co. Inc	20210412	5.34	5.36	5.07	5.1	46000	5.1	down	down	correct
JWEL.US	Jowell Global Ltd	20210412	7.81	8.31	7.62	8.31	126936	8.31	up	up	correct
JYAC.US	Jiya Acquisition Corp	20210412	9.93	10.04	9.93	10.04	17400	10.04	up	up	correct
JYNT.US	The Joint Corp	20210412	50.6	53.15	49.82	53	238300	53	up	up	correct
KAIIU.US	Kismet Acquisition Two Corp	20210412	10	10.04	9.96	10.02	635200	10.02	up	up	correct
KAIR.US	Kairos Acquisition Corp	20210412	9.8	9.92	9.77	9.77	23500	9.77	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20210412	10.19	10.27	10.19	10.22	23500	10.22	up	down	incorrect
KAIRW.US	Kairos Acquisition Corp	20210412	0.94	0.9401	0.7014	0.9	46550	0.9	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20210412	7.5	7.506	6.78	6.87	1729600	6.87	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210412	110.43	111.42	109.15	111.04	55866	109.657	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210412	26.03	26.03	25.14	25.23	299000	25.23	down	down	correct
KARO.US	Karooooo Ltd	20210412	31	32.85	29	29.01	66728	29.01	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210412	31.2001	31.4401	24.2401	25.4401	13864	25.4401	down	down	correct
KBAL.US	Kimball International Inc	20210412	13.99	14.07	13.72	14.03	152047	13.704	up	down	incorrect
KBNT.US	Kubient Inc	20210412	7.36	7.46	7.02	7.29	339700	7.29	down	down	correct
KBNTW.US	Kubient Inc	20210412	2.7001	2.7001	2.7001	2.7001	255	2.7001
KBSF.US	KBS Fashion Group Limited	20210412	3.64	4.35	3.51	3.53	1762300	3.53	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210412	43.32	44.07	42.11	43.23	941600	43.23	down	down	correct
KDMN.US	Kadmon Holdings Inc	20210412	3.67	3.78	3.595	3.68	2826500	3.68	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20210412	14.7	14.855	13.55	13.6	72181	13.6	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20210412	35.24	35.605	35.11	35.49	4741542	35.49	up	up	correct
KE.US	Kimball Electronics Inc	20210412	25	25.45	23.8	23.99	167400	23.99	down	down	correct
KELYA.US	Kelly Services Inc	20210412	23.15	23.17	22.72	23.04	114817	22.9203	down	up	incorrect
KELYB.US	Kelly Services Inc	20210412	28.7	32.0999	28.5101	29.95	63750	29.88	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20210412	12.14	12.22	12.14	12.22	600	12.22	up	up	correct
KERN.US	Akerna Corp	20210412	4.73	4.73	4.33	4.48	704200	4.48	down	down	correct
KERNW.US	Akerna Corp	20210412	1.25	1.31	1.06	1.08	32371	1.08	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210412	6.88	6.88	6.88	6.88	120	6.594
KFRC.US	Kforce Inc	20210412	55.49	55.99	55.13	55.53	84680	54.8928	up	up	correct
KHC.US	The Kraft Heinz Company	20210412	40.31	40.89	40.15	40.7	5609915	39.4395	up	up	correct
KIDS.US	OrthoPediatrics Corp	20210412	49.5	49.89	48.48	49.35	61200	49.35	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20210412	9.95	9.965	9.92	9.94	501800	9.94	down	down	correct
KINS.US	Kingstone Companies Inc	20210412	8.28	8.28	8.1	8.18	6515	8.0281	down	down	correct
KINZ.US	KINS Technology Group Inc	20210412	9.94	10	9.92	9.95	3300	9.95	up	down	incorrect
KINZU.US	KINS Technology Group Inc	20210412	10.19	10.19	10.19	10.19	1100	10.19
KINZW.US	KINS Technology Group Inc	20210412	0.79	0.79	0.74	0.78	35106	0.78	down	down	correct
KIRK.US	Kirkland's Inc	20210412	31	31.95	29.4	31.16	506700	31.16	up	up	correct
KLAC.US	KLA Corporation	20210412	349.57	350.7	343.325	345.1	1376308	342.0631	down	down	correct
KLAQ.US	KL Acquisition Corp	20210412	9.85	9.88	9.75	9.75	28900	9.75	down	down	correct
KLAQU.US	KL Acquisition Corp	20210412	10.085	10.09	10.014	10.014	1900	10.014	down	down	correct
KLAQW.US	KL Acquisition Corp	20210412	0.9	0.9	0.67	0.819	25806	0.819	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210412	7.1	7.46	6.86	6.99	585000	6.99	down	up	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20210412	54.13	54.33	52.96	53.79	425485	53.3792	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210412	14.66	14.66	13.71	14.27	48400	14.27	down	down	correct
KMDA.US	Kamada Ltd	20210412	6.13	6.13	6.01	6.02	79600	6.02	down	down	correct
KMPH.US	KemPharm Inc	20210412	9.08	9.15	8.3	8.72	2344400	8.72	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20210412	6.13	6.17	5.87	5.91	1535200	5.91	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210412	17.69	17.71	15.91	16.15	720600	16.15	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210412	168.74	171.23	168.22	169.71	89220	169.4927	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210412	31.55	31.855	29.74	29.99	113400	29.99	down	down	correct
KOD.US	Kodiak Sciences Inc	20210412	108.42	109.82	103.62	106.2	355800	106.2	down	down	correct
KOPN.US	Kopin Corporation	20210412	10.57	10.61	9.03	9.21	6192200	9.21	down	down	correct
KOR.US	Corvus Gold Inc	20210412	2.05	2.05	1.92	1.96	79092	1.96	down	down	correct
KORE.US	WT	20210412	1.02	1.02	1.02	1.02	231	1.02
KOSS.US	Koss Corporation	20210412	20.23	20.44	18.3	19.09	833300	19.09	down	down	correct
KPLT.US	Katapult Holdings Inc	20210412	13.5	13.74	13	13.37	565800	13.37	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210412	3.99	3.99	3.5	3.78	43652	3.78	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210412	4.57	4.6	4.35	4.36	16700	4.36	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210412	9.98	10.11	9.77	9.96	1201400	9.96	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210412	9.1	9.813	9.1	9.37	3800	9.37	up	up	correct
KRKR.US	36Kr Holdings Inc	20210412	3.32	3.38	3.15	3.16	88600	3.16	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20210412	3.39	3.41	3.3	3.31	158017	3.31	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20210412	9.87	9.87	9.8	9.83	26100	9.83	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210412	10.07	10.11	10.01	10.02	26100	10.02	down	down	correct
KRNLW.US	Kernel Group Holdings Inc	20210412	0.66	0.66	0.54	0.605	327433	0.605	down	down	correct
KRNT.US	Kornit Digital Ltd	20210412	106.51	109	101.28	103.27	204600	103.27	down	down	correct
KRNY.US	Kearny Financial Corp	20210412	12.26	12.48	12.26	12.37	168534	12.0839	up	down	incorrect
KRON.US	Kronos Bio Inc	20210412	27.21	27.21	25.3	25.41	459980	25.41	down	down	correct
KROS.US	Keros Therapeutics Inc	20210412	60.14	63.99	58.232	58.69	215700	58.69	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20210412	117.11	117.11	112.18	112.62	136200	112.62	down	down	correct
KRUS.US	Kura Sushi USA Inc	20210412	32.06	32.22	31.06	31.26	32700	31.26	down	down	correct
KRYS.US	Krystal Biotech Inc	20210412	70	71.585	67.81	71.03	108900	71.03	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210412	9.92	9.95	9.92	9.95	1700	9.95	up	up	correct
KSPN.US	Kaspien Holdings Inc	20210412	24.76	24.76	23.8001	23.98	8087	23.98	down	down	correct
KTCC.US	Key Tronic Corporation	20210412	8.28	8.28	7.8	7.9	74200	7.9	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210412	28.18	28.31	27.55	28.19	901700	28.19	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20210412	1.9	1.94	1.66	1.72	562800	1.72	down	down	correct
KURA.US	Kura Oncology Inc	20210412	28.22	29.025	27.09	28.62	540900	28.62	up	down	incorrect
KVHI.US	KVH Industries Inc	20210412	13.35	13.35	13	13.07	101300	13.07	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20210412	10.49	10.59	10.38	10.47	870300	10.47	down	down	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210412	10.248	10.5	10.185	10.27	15200	10.27	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210412	10.15	10.208	10.05	10.16	94600	10.16	up	up	correct
KXIN.US	Kaixin Auto Holdings	20210412	2.95	2.95	2.595	2.67	1659700	2.67	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210412	33.5	34.901	31.09	31.43	439300	31.43	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20210412	13.5	13.6	12	12.13	250300	12.13	down	down	correct
KZR.US	Kezar Life Sciences Inc	20210412	6.01	6.14	5.7	5.8	140100	5.8	down	down	correct
LABP.US	Landos Biopharma Inc	20210412	9.88	10.24	9.75	10.15	117200	10.15	up	up	correct
LAKE.US	Lakeland Industries Inc	20210412	28.25	28.8	27.82	27.92	121200	27.92	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210412	95.95	96.46	94.56	96.3	294058	93.5035	up	up	correct
LANC.US	Lancaster Colony Corporation	20210412	179.24	181.66	178.35	179.94	103979	177.5296	up	up	correct
LAND.US	Gladstone Land Corporation	20210412	18.99	19.91	18.9794	19.64	1259781	19.3155	up	up	correct
LANDM.US	Gladstone Land Corporation	20210412	25.65	25.77	25.58	25.65	9500	24.737
LANDO.US	Gladstone Land Corporation	20210412	25.81	25.95	25.8	25.896	15500	24.7916	up	up	correct
LARAX.US	LARAX	20210412	10.83	10.83	10.83	10.83	0	10.3864
LARK.US	Landmark Bancorp Inc	20210412	24.9333	24.9835	24.0619	24.1524	18852	22.486	down	down	correct
LASR.US	nLIGHT Inc	20210412	32.86	32.86	31.5	32.03	235600	32.03	down	down	correct
LAUR.US	Laureate Education Inc	20210412	13.22	13.555	13.11	13.23	1065551	7.4395	up	up	correct
LAWS.US	Lawson Products Inc	20210412	51.17	51.26	49.78	50.03	11354	50.03	down	down	correct
LAZR.US	Luminar Technologies Inc	20210412	21.63	21.67	20.15	20.42	4449100	20.42	down	down	correct
LAZY.US	Lazydays Holdings Inc	20210412	19.87	20.75	19.214	20.65	225500	20.65	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210412	17.54	17.57	17.4	17.53	51858	17.1372	down	down	correct
LBC.US	Luther Burbank Corporation	20210412	11.54	11.62	11.37	11.42	20978	11.1671	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20210412	15.87	15.87	11.59	12.99	45100	12.99	down	down	correct
LBPS.US	4D pharma plc	20210412	12.57	12.98	12.48	12.73	7000	12.73	up	up	correct
LBPSW.US	4D pharma plc	20210412	1.19	1.19	1.12	1.12	32621	1.12	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20210412	143.26	145.98	142.45	145.64	144900	145.64	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20210412	147.54	149.88	146.75	149.45	794100	149.45	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210412	27.23	27.23	27.21	27.22	900	25.9762	down	down	correct
LBTYA.US	Liberty Global plc	20210412	25.89	25.98	25.66	25.81	528066	25.81	down	down	correct
LBTYB.US	Liberty Global plc	20210412	26	26	26	26	0	26
LBTYK.US	Liberty Global plc	20210412	25.7	25.88	25.54	25.71	1275300	25.71	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20210412	10.04	10.49	10.04	10.1	84500	10.1	up	down	incorrect
LCAHU.US	Landcadia Holdings IV Inc	20210412	9.98	10.02	9.98	9.99	119900	9.99	up	down	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20210412	9.87	9.93	9.86	9.93	1700	9.93	up	up	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210412	10.3	10.3	10.3	10.3	100000	10.3
LCAPW.US	Lionheart Acquisition Corporation II	20210412	0.92	0.92	0.9	0.9	11027	0.9	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210412	22.93	23.45	21.77	22.03	10594108	22.03	down	down	correct
LCNB.US	LCNB Corp	20210412	18.05	18.1	17.52	17.98	36998	17.4207	down	down	correct
LCRDX.US	LCRDX	20210412	10.83	10.83	10.83	10.83	0	10.3427
LCRUX.US	LCRUX	20210412	10.83	10.83	10.83	10.83	0	10.3845
LCUT.US	Lifetime Brands Inc	20210412	14.13	14.46	14.09	14.23	26123	14.1135	up	down	incorrect
LCY.US	Landcadia Holdings III Inc	20210412	10.41	10.485	10.33	10.41	353700	10.41
LDHAU.US	LDH Growth Corp I	20210412	10.29	10.29	10.05	10.15	17600	10.15	down	down	correct
LE.US	Lands' End Inc	20210412	25.11	25.73	23.98	24.3	127400	24.3	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20210412	122.51	122.65	121.29	122.56	172612	121.1305	up	up	correct
LEDS.US	SemiLEDs Corporation	20210412	4.86	4.99	4.04	4.13	1589500	4.13	down	down	correct
LEE.US	Lee Enterprises Incorporated	20210412	28.5	30.03	28.22	28.63	43900	28.63	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210412	10	10	10	10	120900	10
LEGH.US	Legacy Housing Corporation	20210412	18.69	19.13	18.45	18.87	13700	18.87	up	up	correct
LEGN.US	Legend Biotech Corporation	20210412	28.59	28.6	27.37	27.81	270000	27.81	down	down	correct
LEGOU.US	Legato Merger Corp	20210412	10.32	10.35	10.29	10.35	28800	10.35	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210412	61.05	61.05	61.05	61.05	0	45.5201
LESL.US	Leslie's Inc	20210412	24.96	25.77	23.74	25.11	1189900	25.11	up	up	correct
LEVL.US	Level One Bancorp Inc	20210412	24.51	24.91	24.29	24.29	13674	24.1531	down	down	correct
LEVLP.US	Level One Bancorp Inc	20210412	27.01	27.01	27.01	27.01	0	25.6459
LEXX.US	Lexaria Bioscience Corp	20210412	5.45	5.45	4.9	5.09	63700	5.09	down	up	incorrect
LEXXW.US	Lexaria Bioscience Corp	20210412	2.45	2.45	2.15	2.39	18665	2.39	down	down	correct
LFMD.US	LifeMD Inc	20210412	14.35	14.93	13.35	13.45	1209700	13.45	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20210412	9.97	10.06	9.93	9.97	104900	9.97
LFTRU.US	Lefteris Acquisition Corp	20210412	10.25	10.49	10.25	10.37	900	10.37	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210412	1.168	1.19	1.145	1.17	23000	1.17	up	up	correct
LFUS.US	Littelfuse Inc	20210412	271.06	274.7346	267.55	269.18	32875	267.7222	down	up	incorrect
LFVN.US	LifeVantage Corporation	20210412	9.01	9.22	8.91	9.03	50300	9.03	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210412	9.86	10.33	9.85	10.33	46500	10.33	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210412	10.05	10.15	10	10.08	218300	10.08	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20210412	1.52	1.52	0.955	1	324969	1	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210412	3.37	3.379	2.88	3.01	4766900	3.01	down	down	correct
LGHLW.US	Lion Financial Group Limited	20210412	0.42	0.42	0.3646	0.3685	302027	0.3685	down	up	incorrect
LGIH.US	LGI Homes Inc	20210412	159.14	161.75	156.49	160.93	209100	160.93	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210412	152.76	153.67	144.81	144.9	169800	144.9	down	down	correct
LGO.US	Largo Resources Ltd	20210412	16.5	16.93	15.66	15.7703	288828	15.7703	down	down	correct
LGVN.US	Longeveron Inc	20210412	6.83	7.0216	6.5307	6.92	64396	6.92	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210412	10.029	10.029	9.9	10	15900	10	down	down	correct
LHCG.US	LHC Group Inc	20210412	201.46	201.87	196.83	196.96	173600	196.96	down	down	correct
LHDX.US	Lucira Health Inc	20210412	9.11	12.14	8.51	10.91	10258500	10.91	up	up	correct
LI.US	Li Auto Inc	20210412	22.674	22.72	21.6	21.78	10725940	21.78	down	down	correct
LIDR.US	Aeye Inc	20210412	10	10	9.95	9.96	176800	9.96	down	down	correct
LIDRW.US	AEye Inc	20210412	1.51	1.53	1.42	1.42	14100	1.42	down	down	correct
LIFE.US	aTyr Pharma Inc	20210412	4.46	4.46	4.01	4.01	842500	4.01	down	down	correct
LILA.US	Liberty Latin America Ltd	20210412	13.88	13.94	13.71	13.78	132000	13.78	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210412	14.2	14.2	13.87	13.945	540500	13.945	down	down	correct
LILM.US	Lilium NV	20210412	10.13	10.17	10.13	10.15	765600	10.15	up	up	correct
LILMW.US	Lilium Equity Warrants	20210412	1.61	1.679	1.58	1.59	152500	1.59	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20210412	6.42	6.43	6.23	6.29	63600	6.29	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210412	18.08	18.49	17.24	17.39	283700	17.39	down	up	incorrect
LINK.US	Interlink Electronics Inc	20210412	14.51	14.51	13.47	13.47	9016	13.47	down	down	correct
LIQT.US	LiqTech International Inc	20210412	8.19	8.5	8	8.09	49600	8.09	down	down	correct
LITE.US	Lumentum Holdings Inc	20210412	91.89	93.22	91.378	92.61	1458600	92.61	up	up	correct
LIVE.US	Live Ventures Incorporated	20210412	27.5	30.5	27.16	30.5	25800	30.5	up	up	correct
LIVN.US	LivaNova PLC	20210412	79.5	81.09	79.1	81	532400	81	up	up	correct
LIVX.US	LiveXLive Media Inc	20210412	4.03	4.1	3.71	3.79	1851600	3.79	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210412	3.32	3.32	3.05	3.13	109700	3.13	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210412	0.755	0.755	0.75	0.75	900	0.75	down	down	correct
LIZI.US	Lizhi Inc	20210412	8.02	8.07	7.5	7.58	673200	7.58	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20210412	9.85	9.87	9.84	9.87	7500	9.87	up	up	correct
LJAQU.US	LightJump Acquisition Corporation	20210412	10.16	10.16	10.11	10.14	2300	10.14	down	down	correct
LJAQW.US	LightJump Acquisition Corporation	20210412	0.58	0.5921	0.5701	0.5701	29431	0.5701	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20210412	4.07	4.1	3.85	3.92	224778	3.92	down	down	correct
LKCO.US	Luokung Technology Corp	20210412	1.23	1.24	1.15	1.15	2949900	1.15	down	down	correct
LKFN.US	Lakeland Financial Corporation	20210412	69.16	69.61	68.87	69.22	75897	68.0607	up	up	correct
LKQ.US	LKQ Corporation	20210412	44.26	44.48	43.855	44.19	2087930	43.998	down	up	incorrect
LLL.US	JX Luxventure Ltd	20210412	3.64	4.35	3.51	3.53	1762600	3.53	down	down	correct
LLNW.US	Limelight Networks Inc	20210412	3.55	3.58	3.5	3.53	868100	3.53	down	down	correct
LMACA.US	Liberty Media Acquisition Corporation	20210412	10.24	10.24	10.15	10.18	14900	10.18	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20210412	10.69	10.92	10.69	10.86	34800	10.86	up	down	incorrect
LMACW.US	Liberty Media Acquisition Corporation	20210412	3.39	3.47	3.12	3.23	2500	3.23	down	up	incorrect
LMAO.US	LMF Acquisition Opportunities Inc	20210412	9.875	9.88	9.875	9.88	700	9.88	up	down	incorrect
LMAOU.US	LMF Acquisition Opportunities Inc	20210412	10.27	10.27	10.245	10.25	400	10.25	down	down	correct
LMAOW.US	LMF Acquisition Opportunities Inc	20210412	0.403	0.4097	0.384	0.39	76201	0.39	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20210412	51.44	51.85	48.95	49.9	99066	49.5865	down	down	correct
LMB.US	Limbach Holdings Inc	20210412	11.14	11.3	10.83	10.89	109100	10.89	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20210412	10	10	9.91	9.99	401300	9.99	down	down	correct
LMFA.US	LM Funding America Inc	20210412	1.22	1.22	1.12	1.16	2311888	5.8	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210412	4.12	4.579	4.01	4.42	519300	4.42	up	down	incorrect
LMNR.US	Limoneira Company	20210412	17.33	17.55	17.22	17.34	47092	17.1009	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20210412	15.73	15.888	14.9	15.58	47000	15.58	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210412	12	12.11	11.9201	12.05	49764	11.5421	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210412	26.41	26.45	26.31	26.35	1861	25.0549	down	up	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20210412	25.7	25.7	25.6001	25.67	3289	24.222	down	up	incorrect
LMRKP.US	Landmark Infrastructure Partners LP	20210412	25.46	25.6	25.46	25.6	207	24.6097	up	up	correct
LMST.US	Limestone Bancorp Inc	20210412	15.8	15.8	15.49	15.7	12500	15.7	down	down	correct
LNDC.US	Landec Corporation	20210412	9.88	10.15	9.79	10.06	417400	10.06	up	up	correct
LNSR.US	LENSAR Inc	20210412	7.05	7.05	6.91	6.91	24600	6.91	down	up	incorrect
LNT.US	Alliant Energy Corporation	20210412	54.1	54.61	53.96	54.21	1267564	53.0721	up	up	correct
LNTH.US	Lantheus Holdings Inc	20210412	20.755	21.155	20.41	21.01	331500	21.01	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20210412	5.83	5.85	5.55	5.56	77299	5.2387	down	down	correct
LOB.US	Live Oak Bancshares Inc	20210412	70.5	71.48	70.1	71.22	162562	71.1481	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210412	16.65	16.96	16.63	16.87	182300	16.87	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210412	6.18	6.38	6.01	6.22	121283	6.22	up	up	correct
LOGI.US	Logitech International S.A	20210412	108.63	109.19	107.76	108.14	526095	107.0754	down	down	correct
LOOP.US	Loop Industries Inc	20210412	8.38	8.51	8.21	8.32	92200	8.32	down	down	correct
LOPE.US	Grand Canyon Education Inc	20210412	113.34	114	111.68	112.36	404000	112.36	down	down	correct
LORL.US	Loral Space & Communications Inc	20210412	38.9	38.96	36.91	37.45	53700	37.45	down	down	correct
LOTZ.US	CarLotz Inc	20210412	7.93	8.04	7.62	7.77	2106800	7.77	down	down	correct
LOTZW.US	CarLotz Inc	20210412	1.84	1.84	1.61	1.66	13517	1.66	down	down	correct
LOVE.US	The Lovesac Company	20210412	71.4	71.48	67.5	69.17	524700	69.17	down	down	correct
LPCN.US	Lipocine Inc	20210412	1.54	1.54	1.44	1.47	1365583	1.47	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20210412	146.83	148.71	146.03	148.32	448463	147.5971	up	up	correct
LPRO.US	Open Lending Corporation	20210412	38.61	38.74	37.03	37.8	656400	37.8	down	up	incorrect
LPSN.US	LivePerson Inc	20210412	55.82	58.73	54.79	57.82	522000	57.82	up	up	correct
LPTH.US	LightPath Technologies Inc	20210412	3.06	3.06	2.88	2.91	190300	2.91	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210412	1.8	1.82	1.72	1.75	477200	1.75	down	down	correct
LQDA.US	Liquidia Corporation	20210412	2.56	2.56	2.45	2.52	497900	2.52	down	down	correct
LQDT.US	Liquidity Services Inc	20210412	18.82	19.1	18.12	18.4	212900	18.4	down	down	correct
LRCX.US	Lam Research Corporation	20210412	658.66	659.6	645	650.27	1581057	645.9629	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20210412	16.15	16.15	15.75	15.95	8014	15.95	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210412	14.41	15.015	14.2085	14.49	199871	14.49	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20210412	14.93	14.97	14.655	14.97	511	14.5683	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20210412	50.3	50.36	48.73	50.22	740100	50.22	down	down	correct
LSEA.US	Landsea Homes Corporation	20210412	9.84	9.99	9.52	9.84	66600	9.84
LSEAW.US	Landsea Homes Corporation	20210412	0.24	0.246	0.225	0.2439	291028	0.2439	up	up	correct
LSTR.US	Landstar System Inc	20210412	169.67	173.13	169.13	172.78	207428	172.0572	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20210412	46.68	47.055	46.19	46.67	426500	46.67	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210412	46.49	46.49	46.49	46.49	0	46.49
LSXMK.US	The Liberty SiriusXM Group	20210412	46.99	47.04	46.19	46.48	353900	46.48	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210412	6.07	6.07	6.07	6.07	0	6.0645
LTBR.US	Lightbridge Corporation	20210412	6.48	6.48	5.93	5.98	78700	5.98	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210412	5.8	5.8	5.8	5.8	0	5.6986
LTCH.US	Latch Inc	20210412	10.55	10.69	10.41	10.47	545591	10.47	down	down	correct
LTCHW.US	Latch Inc	20210412	2.52	2.58	2.43	2.5	143700	2.5	down	down	correct
LTIFX.US	LTIFX	20210412	6.12	6.12	6.12	6.12	0	6.12
LTRN.US	Lantern Pharma Inc	20210412	17.15	17.98	15.75	16.09	163700	16.09	down	up	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210412	6	6.02	5.734	5.79	937500	5.79	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210412	43.01	43.11	38.35	39.21	15500	39.21	down	down	correct
LTRX.US	Lantronix Inc	20210412	4.66	4.72	4.51	4.62	128500	4.62	down	down	correct
LULU.US	Lululemon Athletica Inc	20210412	317.78	324.26	314.36	323.87	1246900	323.87	up	up	correct
LUMO.US	Lumos Pharma Inc	20210412	11.2	11.31	10.53	10.9	28800	10.9	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210412	10.79	11.14	10.62	11.07	147400	11.07	up	up	correct
LUNG.US	Pulmonx Corporation	20210412	43.5	44.36	42	43.07	524900	43.07	down	down	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210412	10.42	10.42	10.31	10.42	42000	10.42
LUXAU.US	Lux Health Tech Acquisition Corp	20210412	10.81	10.9	10.8	10.85	3400	10.85	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210412	1.6007	1.7	1.5	1.5799	22042	1.5799	down	up	incorrect
LVO.US	LiveOne Inc	20210412	4.03	4.1	3.71	3.79	1851600	3.79	down	down	correct
LVOX.US	LiveVox Holding Inc	20210412	10.08	10.13	10.08	10.1	88100	10.1	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210412	10.52	10.52	10.52	10.52	25	10.52
LVRAU.US	Levere Holdings Corp	20210412	10.26	10.26	10.01	10.06	181700	10.06	down	down	correct
LVTX.US	Lava Therapeutics B.V	20210412	15.14	15.5	15	15.01	33600	15.01	down	down	correct
LWAY.US	Lifeway Foods Inc	20210412	5.27	5.32	5.16	5.18	26400	5.18	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210412	1.5	1.68	1.48	1.65	421300	1.65	up	up	correct
LX.US	LexinFintech Holdings Ltd	20210412	9.3	9.3504	8.96	9.04	919085	9.04	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210412	8.49	8.6	8.49	8.6	1100	8.6	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20210412	5.35	5.36	5.05	5.07	750000	5.07	down	down	correct
LYFT.US	Lyft Inc	20210412	61.258	62.25	59.03	59.85	8687600	59.85	down	down	correct
LYL.US	Dragon Victory International Limited	20210412	1.5	1.63	1.42	1.42	2365300	1.42	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210412	11.5	11.58	11.03	11.3	62100	11.3	down	down	correct
LYTS.US	LSI Industries Inc	20210412	8.6	8.615	8.5	8.52	73479	8.3673	down	up	incorrect
MACA.US	Moringa Acquisition Corp	20210412	9.76	10.05	9.76	9.93	25000	9.93	up	up	correct
MACAU.US	Moringa Acquisition Corp	20210412	10.1	10.18	10.02	10.115	23000	10.115	up	up	correct
MACAW.US	Moringa Acquisition Corp	20210412	0.7	0.7	0.65	0.65	36405	0.65	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210412	6.2	6.26	5.93	6.12	82300	6.12	down	down	correct
MACU.US	Mallard Acquisition Corp	20210412	10.1	10.11	10.1	10.1	20800	10.1
MACUU.US	Mallard Acquisition Corp	20210412	10.131	10.131	10.131	10.131	0	10.131
MACUW.US	Mallard Acquisition Corp	20210412	0.52	0.5201	0.4359	0.4359	8780	0.4359	down	down	correct
MANH.US	Manhattan Associates Inc	20210412	121.29	123.07	119.63	121.96	199600	121.96	up	down	incorrect
MANT.US	ManTech International Corporation	20210412	86.43	86.53	85.28	86.22	133967	84.9487	down	up	incorrect
MAPS.US	WM Technology Inc	20210412	19.187	19.211	18.09	18.31	210000	18.31	down	down	correct
MAPSW.US	WM Technology Inc	20210412	7.3	7.5	7	7.04	18450	7.04	down	up	incorrect
MAR.US	Marriott International Inc	20210412	148.47	149.45	146.9	149.35	1305800	149.35	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210412	51.61	54.52	48.71	50.07	27398800	50.07	down	down	correct
MARK.US	Remark Holdings Inc	20210412	2.16	2.18	2.04	2.09	2792600	2.09	down	up	incorrect
MARPS.US	Marine Petroleum Trust	20210412	4.86	4.93	4.35	4.35	18527	4.1624	down	up	incorrect
MASI.US	Masimo Corporation	20210412	234.17	237	232.4	234.71	273153	234.71	up	up	correct
MASS.US	908 Devices Inc	20210412	50.77	51.78	48.75	50.77	129900	50.77
MAT.US	Mattel Inc	20210412	20.17	20.35	20.01	20.26	1239400	20.26	up	up	correct
MATW.US	Matthews International Corporation	20210412	41.39	41.56	40.91	41.54	50850	41.0673	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210412	22.25	22.54	21.03	21.65	859100	21.65	down	down	correct
MAYS.US	J.W. Mays Inc	20210412	26.45	26.45	26.45	26.45	0	26.45
MBAY.US	MediaBay Inc	20210412	0.01	0.05	0.01	0.05	7976	0.05	up	down	incorrect
MBCN.US	Middlefield Banc Corp	20210412	21.14	21.14	20.61	20.66	15535	20.2193	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210412	1.84	1.85	1.8	1.82	129900	1.82	down	down	correct
MBIN.US	Merchants Bancorp	20210412	40.87	41.44	40.5867	41.05	33195	40.7797	up	up	correct
MBINN.US	Merchants Bancorp	20210412	26	26.05	25.98	26.031	46700	24.9246	up	up	correct
MBINO.US	Merchants Bancorp	20210412	26.17	26.17	25.92	26.09	11800	25.0009	down	down	correct
MBINP.US	Merchants Bancorp	20210412	27.49	27.49	27.45	27.45	600	26.1705	down	down	correct
MBIO.US	Mustang Bio Inc	20210412	3.22	3.22	3.04	3.09	1468900	3.09	down	down	correct
MBNKP.US	Medallion Bank	20210412	25.09	25.09	24.996	24.996	7700	23.6255	down	down	correct
MBOT.US	Microbot Medical Inc	20210412	8	8.09	7.77	8	77000	8
MBRX.US	Moleculin Biotech Inc	20210412	3.78	3.78	3.57	3.6	568027	3.6	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20210412	10.19	10.31	10.1	10.31	21200	10.31	up	down	incorrect
MBUU.US	Malibu Boats Inc	20210412	83.8	85.62	82.41	85.47	97800	85.47	up	up	correct
MBWM.US	Mercantile Bank Corporation	20210412	32.36	32.8	32.15	32.42	21868	31.5361	up	up	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210412	9.97	9.973	9.93	9.95	34000	9.95	down	down	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20210412	0.68	0.7	0.625	0.63	105151	0.63	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210412	10.49	10.64	10.49	10.62	5600	10.62	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210412	9.97	10	9.95	9.99	24173	9.7236	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210412	14.99	14.99	14.574	14.58	12600	14.4889	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210412	11	11	11	11	0	10.5149
MCFE.US	McAfee Corp	20210412	24.36	25.83	24.2	25.38	2764900	21.5231	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210412	27.15	28.13	26.88	28.06	82300	28.06	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20210412	160.351	160.73	157.04	158.77	2724582	78.7002	down	down	correct
MCHX.US	Marchex Inc	20210412	2.88	2.92	2.8	2.89	58200	2.89	up	up	correct
MCMJ.US	Merida Merger Corp. I	20210412	10.03	10.1	9.99	10.1	47700	10.1	up	up	correct
MCMJW.US	Merida Merger Corp. I	20210412	1.11	1.155	1.1	1.11	25090	1.11
MCRB.US	Seres Therapeutics Inc	20210412	20.3	20.47	19.49	20.16	896014	20.16	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20210412	65.15	66.47	65.15	66.04	35800	66.04	up	up	correct
MDB.US	MongoDB Inc	20210412	294.15	306.71	291.54	304.21	600900	304.21	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210412	117.23	118.36	114.5	117.02	93100	117.02	down	down	correct
MDGS.US	Medigus Ltd	20210412	2.03	2.03	1.86	1.87	969600	1.87	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210412	0.88	0.88	0.7467	0.78	966	0.78	down	down	correct
MDIA.US	MediaCo Holding Inc	20210412	3.67	3.75	3.33	3.33	19700	3.33	down	down	correct
MDJH.US	MDJM Ltd	20210412	4.42	4.7	4.42	4.48	12500	4.48	up	up	correct
MDLZ.US	Mondelez International Inc	20210412	58.92	59.195	58.465	58.61	7362329	57.6644	down	up	incorrect
MDNA.US	Medicenna Therapeutics Corp	20210412	4.06	4.075	3.93	3.99	199400	3.99	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20210412	1.43	1.45	1.33	1.41	912591	1.3652	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20210412	20.95	20.95	20.95	20.95	0	19.6722
MDRX.US	Allscripts Healthcare Solutions Inc	20210412	15.7	15.71	15.5	15.54	1074700	15.54	down	down	correct
MDVL.US	Medavail Holdings Inc	20210412	13.75	13.75	12.96	13.45	30000	13.45	down	down	correct
MDWD.US	MediWound Ltd	20210412	5.28	5.32	5.147	5.26	39700	5.26	down	down	correct
MDWT.US	Midwest Holding Inc	20210412	48.01	49.1	48.01	49.1	1200	49.1	up	down	incorrect
MDXG.US	MiMedx Group Inc	20210412	12.75	12.8	12.15	12.41	511374	12.41	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210412	10.06	10.08	10.0187	10.04	620167	10.04	down	down	correct
MEDP.US	Medpace Holdings Inc	20210412	172.69	174.05	169.54	173.8	123300	173.8	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210412	5.14	5.14	4.91	4.97	27300	4.97	down	down	correct
MEIP.US	MEI Pharma Inc	20210412	3.43	3.43	3.3	3.39	738300	3.39	down	down	correct
MELI.US	MercadoLibre Inc	20210412	1563.11	1598	1559.22	1593.65	289300	1593.65	up	up	correct
MEOH.US	Methanex Corporation	20210412	39.78	40.63	39.47	39.89	284703	39.5946	up	up	correct
MERC.US	Mercer International Inc	20210412	15.81	16.15	15.66	15.69	192693	15.4331	down	down	correct
MESA.US	Mesa Air Group Inc	20210412	12.76	12.98	12.32	12.39	663200	12.39	down	down	correct
MESO.US	Mesoblast Limited	20210412	8.41	8.61	8.36	8.45	126200	8.45	up	down	incorrect
METC.US	Ramaco Resources Inc	20210412	4.35	4.35	4.11	4.16	63600	4.16	down	up	incorrect
METX.US	Meten EdtechX Education Group Ltd	20210412	2.28	2.28	2.12	2.13	670200	2.13	down	up	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20210412	0.342	0.357	0.3301	0.3333	26818	0.3333	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20210412	7.25	7.79	7.2	7.67	388900	7.67	up	down	incorrect
MFIN.US	Medallion Financial Corp	20210412	7.55	7.69	7.55	7.6	27088	7.6	up	down	incorrect
MGEE.US	MGE Energy Inc	20210412	72.23	72.78	72.0248	72.59	48196	71.5153	up	up	correct
MGI.US	MoneyGram International Inc	20210412	6.46	6.5	6.2	6.47	1553400	6.47	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210412	16.05	16.12	15.94	15.98	50148	15.7977	down	down	correct
MGLN.US	Magellan Health Inc	20210412	94	94.03	93.68	93.86	98800	93.86	down	down	correct
MGNI.US	Magnite Inc	20210412	40.08	40.51	38.5	39.82	1155600	39.82	down	up	incorrect
MGNX.US	MacroGenics Inc	20210412	31.3	31.47	29.9	30.07	1274500	30.07	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20210412	64.12	66.25	63.64	64.92	138958	64.5763	up	up	correct
MGRC.US	McGrath RentCorp	20210412	81.44	82.81	81.1401	81.52	57934	80.1733	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210412	12.21	12.32	11.65	11.8	97700	11.8	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210412	13.35	13.53	12.81	13.08	78300	13.08	down	down	correct
MGYR.US	Magyar Bancorp Inc	20210412	14.17	14.4	14.1354	14.17	5172	11.4836
MHLD.US	Maiden Holdings Ltd	20210412	3.59	3.65	3.56	3.59	125200	3.59
MICT.US	MICT Inc	20210412	1.94	1.96	1.78	1.79	2434700	1.79	down	down	correct
MIDD.US	The Middleby Corporation	20210412	163.57	165.25	161.835	164.86	341215	164.86	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210412	0.92	0.9425	0.91	0.91	8182	0.91	down	down	correct
MILE.US	Metromile Inc	20210412	9.4	9.6	8.63	8.7	1910700	8.7	down	down	correct
MILEW.US	Metromile Inc	20210412	2.81	2.81	2.69	2.69	36596	2.69	down	down	correct
MIME.US	Mimecast Limited	20210412	40.3	41.7	40.25	41.07	450900	41.07	up	up	correct
MIND.US	MIND Technology Inc	20210412	2.3	2.44	2.28	2.38	167100	2.38	up	up	correct
MINDP.US	MIND Technology Inc	20210412	25.25	25.4	25.01	25.4	2120	23.7484	up	up	correct
MINM.US	Minim Inc. Common Stock	20210412	3.2	3.28	3.1	3.28	10300	3.28	up	up	correct
MIR.US	WT	20210412	2.78	2.78	2.61	2.7	90999	2.7	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210412	18.41	18.6	17.928	18.18	49700	18.18	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210412	5.56	5.65	5.3	5.35	147400	5.35	down	up	incorrect
MITC.US	MeaTech 3D Ltd	20210412	9.59	9.59	9.09	9.23	41600	9.23	down	down	correct
MITK.US	Mitek Systems Inc	20210412	15.38	15.38	14.58	14.71	592700	14.71	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20210412	1.43	1.43	1.32	1.32	257100	1.32	down	down	correct
MKD.US	Molecular Data Inc	20210412	1.01	1.03	1	1.01	1175400	1.01
MKSI.US	MKS Instruments Inc	20210412	190.81	191.3351	186.8	187.75	287190	187.2423	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20210412	9.95	9.97	9.92	9.93	122909	9.93	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20210412	532.4	536.01	523	535.45	180809	533.0489	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210412	9.65	10.27	9.05	10.15	100600	10.15	up	up	correct
MLAB.US	Mesa Laboratories Inc	20210412	241.15	252.2	241	246.04	44119	245.6111	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210412	9.92	9.95	9.89	9.94	120404	9.94	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20210412	10.23	10.23	10.23	10.23	0	10.23
MLACW.US	Malacca Straits Acquisition Company Limited	20210412	0.9199	0.9199	0.855	0.855	20393	0.855	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210412	20.08	20.17	19.66	19.95	1091500	19.95	down	down	correct
MLHR.US	Herman Miller Inc	20210412	43.47	44	43.29	43.89	207220	43.5282	up	up	correct
MLKN.US	MillerKnoll Inc	20210412	43.47	44	43.29	43.89	207220	43.3337	up	up	correct
MLVF.US	Malvern Bancorp Inc	20210412	18.88	18.93	18.84	18.93	2700	18.93	up	up	correct
MMAT.US	Meta Materials Inc	20210412	3.68	3.72	3.32	3.38	3520200	3.38	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20210412	2.43	2.48	2.25	2.3	196591	2.2873	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210412	3.12	3.15	3.05	3.05	21300	3.05	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20210412	61.8	61.8	60.55	60.69	199400	60.69	down	down	correct
MMYT.US	MakeMyTrip Limited	20210412	30.1	30.58	27.99	28.25	631600	28.25	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20210412	2.98	3.029	2.89	2.89	85215	2.89	down	down	correct
MNDT.US	Mandiant Inc.	20210412	19.61	20.09	19.514	20.02	2079700	20.02	up	up	correct
MNKD.US	MannKind Corporation	20210412	4.21	4.37	4.14	4.18	3115000	4.18	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210412	2.7	2.73	2.57	2.6032	624447	2.6032	down	down	correct
MNOV.US	MediciNova Inc	20210412	4.75	4.82	4.51	4.56	338800	4.56	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20210412	5.65	5.65	5.085	5.15	67500	5.15	down	down	correct
MNRO.US	Monro Inc	20210412	69	70.87	68.08	70.7	149029	69.7732	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20210412	20.95	20.95	20.67	20.7	11300	20.7	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20210412	26.395	26.395	26.395	26.395	0	25.0586
MNST.US	Monster Beverage Corporation	20210412	95.11	95.73	94.62	95.42	1367200	95.42	up	up	correct
MNTK.US	Montauk Renewables Inc	20210412	10.57	10.57	10.06	10.31	81100	10.31	down	down	correct
MNTS.US	Momentus Inc	20210412	11.85	11.89	11.15	11.15	681222	11.15	down	up	incorrect
MNTSW.US	Momentus Inc	20210412	3.62	3.6638	3.31	3.36	93121	3.36	down	down	correct
MNTV.US	Momentive Global Inc	20210412	18.74	18.77	18.35	18.64	613700	18.64	down	down	correct
MNTX.US	Manitex International Inc	20210412	8.66	8.88	8.28	8.88	10400	8.88	up	up	correct
MODV.US	ModivCare Inc	20210412	140	140.88	138.15	138.5	59100	138.5	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20210412	31.01	31.01	30.69	30.69	12883	30.0237	down	down	correct
MOGO.US	Mogo Inc	20210412	10.74	10.74	9.9	10.06	1804200	10.06	down	up	incorrect
MOHO.US	ECMOHO Limited	20210412	2.15	2.15	1.85	1.85	48800	1.85	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20210412	23.25	23.35	22.9	23.25	21730	23.25
MOMO.US	Momo Inc	20210412	15.215	15.25	14.59	14.83	2988644	14.83	down	down	correct
MON.US	Monument Circle Acquisition Corp	20210412	9.91	9.91	9.91	9.91	1100	9.91
MONCU.US	Monument Circle Acquisition Corp	20210412	10.01	10.01	10	10	1800	10	down	down	correct
MONCW.US	Monument Circle Acquisition Corporation	20210412	0.51	0.51	0.4961	0.5	75700	0.5	down	down	correct
MOR.US	MorphoSys AG	20210412	22.52	22.52	22.07	22.17	10300	22.17	down	down	correct
MORF.US	Morphic Holding Inc	20210412	59.41	59.41	56.14	57.73	157200	57.73	down	down	correct
MORN.US	Morningstar Inc	20210412	232.85	234.48	231.84	233.44	68144	232.8881	up	up	correct
MOSY.US	MoSys Inc	20210412	3.8	5.09	3.62	4.12	13290960	4.12	up	up	correct
MOTN.US	Motion Acquisition Corp	20210412	9.88	9.899	9.87	9.87	7400	9.87	down	down	correct
MOTNU.US	Motion Acquisition Corp	20210412	10.3	10.3	10.3	10.3	500	10.3
MOTNW.US	Motion Acquisition Corp	20210412	0.92	0.92	0.9	0.9	1200	0.9	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210412	1.18	1.23	1.11	1.16	3128600	1.16	down	down	correct
MOVE.US	Movano Inc	20210412	6.22	6.22	5.91	6.1	30221	6.1	down	down	correct
MOXC.US	Moxian Inc	20210412	4.51	4.69	4.05	4.24	818200	4.24	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20210412	21.88	22.25	21.66	21.92	29700	21.92	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20210412	25.83	26.2099	25.5	25.54	17668	25.0023	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210412	375.41	377.5	367.59	373.92	283114	372.415	down	down	correct
MRAM.US	Everspin Technologies Inc	20210412	5.65	5.69	5.36	5.42	175600	5.42	down	down	correct
MRBK.US	Meridian Corporation	20210412	25.89	26.3	24.865	25.25	45716	24.8544	down	down	correct
MRCC.US	Monroe Capital Corporation	20210412	10.74	10.75	10.64	10.67	89800	9.9756	down	down	correct
MRCY.US	Mercury Systems Inc	20210412	75.7	77.81	75.3	77.6	295200	77.6	up	up	correct
MREO.US	Mereo BioPharma Group plc	20210412	4.13	4.14	3.45	3.51	2559200	3.51	down	up	incorrect
MRIN.US	Marin Software Incorporated	20210412	1.71	1.72	1.62	1.63	271200	1.63	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210412	2.09	2.17	2	2.07	2045700	2.07	down	down	correct
MRLN.US	Marlin Business Services Corp	20210412	13.62	13.794	13.42	13.66	21487	13.4097	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210412	10.98	11.427	10.3	10.63	51800	10.63	down	down	correct
MRNA.US	Moderna Inc	20210412	142.37	143.49	136.36	139.4	6060181	139.4	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210412	15.57	15.57	13.88	13.99	356900	13.99	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20210412	15.67	16.24	15.37	15.86	910400	15.86	up	up	correct
MRTN.US	Marten Transport Ltd	20210412	17.68	17.78	17.4793	17.75	200551	17.103	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20210412	170.47	170.47	158.67	159.68	422400	159.68	down	down	correct
MRUS.US	Merus N.V	20210412	23	23.31	22.42	22.83	91700	22.83	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20210412	34.44	35.35	33.24	34.98	2740800	34.98	up	up	correct
MRVL.US	Marvell Technology Inc	20210412	49.3	50.07	48.7126	49.65	12191350	49.5508	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210412	9.94	9.97	9.94	9.97	400	9.97	up	up	correct
MSACW.US	Medicus Sciences Acquisition Corp	20210412	1.14	1.15	1	1	2142	1	down	down	correct
MSBI.US	Midland States Bancorp Inc	20210412	28.25	28.5	28	28.23	45893	27.3384	down	down	correct
MSDAU.US	MSD Acquisition Corp	20210412	10.264	10.3	10.15	10.23	25700	10.23	down	down	correct
MSEX.US	Middlesex Water Company	20210412	79.94	81.94	79.94	81.27	57475	80.5481	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210412	11.53	11.53	11.53	11.53	0	11.0215
MSFIX.US	The Multi	20210412	11.77	11.77	11.77	11.77	0	11.2504
MSFT.US	Microsoft Corporation	20210412	254.71	257.67	254.62	255.91	27148670	254.3672	up	down	incorrect
MSFYX.US	The Multi	20210412	11.17	11.17	11.17	11.17	0	10.6775
MSGM.US	Motorsport Games Inc	20210412	23.11	23.11	20.755	21.11	13100	21.11	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210412	735.19	745.94	704.85	718.24	481200	718.24	down	down	correct
MSVB.US	Mid	20210412	14.6767	14.81	14.6767	14.81	1038	14.7128	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20210412	10.1	10.1	9.77	9.95	21900	9.95	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20210412	10.07	10.26	10.07	10.13	9500	10.13	up	up	correct
MTACW.US	MedTech Acquisition Corporation	20210412	1.16	1.16	1.03	1.05	33600	1.05	down	down	correct
MTBC.US	CareCloud Inc	20210412	8.74	8.74	8.25	8.27	97600	8.27	down	down	correct
MTBCP.US	CareCloud Inc	20210412	27.86	27.9193	27.65	27.79	18979	25.8862	down	up	incorrect
MTC.US	Mmtec Inc	20210412	2.15	2.15	1.84	1.91	506700	1.91	down	down	correct
MTCH.US	Match Group Inc	20210412	145.56	148.94	143.54	144.53	1448564	144.53	down	down	correct
MTCR.US	Metacrine Inc	20210412	5.2	5.2	4.8	4.9	187400	4.9	down	down	correct
MTEM.US	Molecular Templates Inc	20210412	8.23	8.23	7.77	7.82	488300	7.82	down	down	correct
MTEX.US	Mannatech Incorporated	20210412	20.0906	20.78	20.0906	20.37	3341	19.2379	up	up	correct
MTLS.US	Materialise NV	20210412	33.94	34.2	31.91	33.94	287400	33.94
MTP.US	Midatech Pharma plc	20210412	2.21	2.229	2.05	2.05	196800	2.05	down	down	correct
MTRX.US	Matrix Service Company	20210412	13.39	13.5	13.18	13.41	71400	13.41	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210412	58.48	59.4	57.39	59.21	296500	59.21	up	up	correct
MTTR.US	Matterport Inc	20210412	13.61	13.75	13	13.52	1110400	13.52	down	down	correct
MTTRW.US	Matterport Inc	20210412	4.1	4.135	3.97	4.04	43432	4.04	down	up	incorrect
MU.US	Micron Technology Inc	20210412	95.19	96.96	94.75	95.59	18818295	95.3549	up	down	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20210412	11.37	12.8	11.05	12.49	17962900	12.49	up	down	incorrect
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210412	12.55	14.49	12.4	14.22	175400	14.22	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210412	2.55	3.75	2.44	3.25	4491800	3.25	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210412	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210412	11.24	11.32	10.3	10.39	203700	10.39	down	down	correct
MVBF.US	MVB Financial Corp	20210412	35.08	36.17	35.01	35.5	71533	35.1457	up	up	correct
MVIS.US	MicroVision Inc	20210412	14.09	14.32	12.79	12.92	8498100	12.92	down	down	correct
MVST.US	Microvast Holdings Inc	20210412	12.59	12.64	12.25	12.35	734200	12.35	down	down	correct
MYFW.US	First Western Financial Inc	20210412	25.7	26.68	25.53	26.22	21400	26.22	up	up	correct
MYGN.US	Myriad Genetics Inc	20210412	28.1	28.81	27.25	27.46	432400	27.46	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210412	3.27	3.6	3.22	3.49	382123	6.98	up	up	correct
MYPS.US	Playstudios Inc	20210412	9.97	9.98	9.92	9.96	214900	9.96	down	down	correct
MYPSW.US	MYPSW	20210412	1.6	1.645	1.6	1.61	7000	1.61	up	down	incorrect
MYRG.US	MYR Group Inc	20210412	75.66	75.94	73.52	73.71	113100	73.71	down	down	correct
MYSZ.US	My Size Inc	20210412	1.06	1.087	1.01	1.035	326700	1.035	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20210412	9.81	9.99	9.81	9.97	6500	9.97	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20210412	9.98	10.05	9.98	10.05	3485	10.05	up	up	correct
NAACW.US	North Atlantic Acquisition Corporation	20210412	0.8363	0.8363	0.7	0.7	6700	0.7	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20210412	16.22	17.86	16.22	17.5	97700	17.5	up	up	correct
NAKD.US	Naked Brand Group Limited	20210412	0.6271	0.6346	0.5755	0.5845	4427228	8.7675	down	down	correct
NAOV.US	NanoVibronix Inc	20210412	1	1.001	0.92	0.928	906600	0.928	down	down	correct
NARI.US	Inari Medical Inc	20210412	112.93	114.62	108	113.94	496500	113.94	up	up	correct
NATH.US	Nathan's Famous Inc	20210412	65.11	68.17	63.72	63.79	8060	62.8073	down	down	correct
NATI.US	National Instruments Corporation	20210412	44.15	44.84	44.04	44.75	467867	43.8977	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20210412	19.55	19.75	19.3	19.64	67486	19.64	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20210412	12.75	12.75	11.66	12	85328	12	down	down	correct
NAVI.US	Navient Corporation	20210412	14.7	14.99	14.67	14.85	2025395	14.5017	up	up	correct
NBEV.US	NewAge Inc	20210412	2.6	2.6	2.42	2.48	2766700	2.48	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20210412	92.34	93.39	90.42	92.79	1159900	92.79	up	down	incorrect
NBN.US	Northeast Bank	20210412	27.79	27.82	27.37	27.61	19057	27.5842	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20210412	1.64	1.64	1.56	1.56	1099500	1.56	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210412	6.58	6.58	6.12	6.15	176198	6.15	down	up	incorrect
NBSTU.US	Newbury Street Acquisition Corporation	20210412	10.02	10.1	9.96	9.995	97800	9.995	down	up	incorrect
NBTB.US	NBT Bancorp Inc	20210412	39.53	39.7	39.21	39.48	96605	38.6045	down	down	correct
NBTX.US	Nanobiotix S.A	20210412	16.18	16.18	16	16	600	16	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210412	84.85	85.35	84.6	84.6	9200	84.6	down	up	incorrect
NCMI.US	National CineMedia Inc	20210412	4.57	4.57	4.405	4.49	392094	4.292	down	up	incorrect
NCNA.US	NuCana plc	20210412	4.4	4.4	4.16	4.345	325400	4.345	down	down	correct
NCNO.US	nCino Inc	20210412	70	71.25	69.145	70.76	423500	70.76	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210412	27.6	30.51	26.2	28.68	36000	28.68	up	up	correct
NCTY.US	The9 Limited	20210412	27.53	29.59	22.42	22.86	4230200	22.86	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20210412	10.27	10.27	10.15	10.18	492800	10.18	down	down	correct
NDAQ.US	Nasdaq Inc	20210412	156.38	157.24	155.69	156.09	591369	154.7472	down	down	correct
NDLS.US	Noodles & Company	20210412	10.56	10.57	10.21	10.34	157778	10.34	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20210412	2.56	2.56	2.25	2.35	1366400	2.35	down	up	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210412	0.74	0.775	0.63	0.63	4712	0.63	down	down	correct
NDSN.US	Nordson Corporation	20210412	203.14	204.56	202.92	203.58	93726	202.3204	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210412	16.44	16.45	16.44	16.45	2660	12.1387	up	down	incorrect
NEE.US	PQ	20210412	50.92	51.07	50.42	50.69	102256	49.1838	down	down	correct
NEGG.US	Newegg Commerce Inc	20210412	8.45	8.86	8.35	8.69	163000	8.69	up	up	correct
NEO.US	NeoGenomics Inc	20210412	47.93	49.19	46.89	48.91	880200	48.91	up	down	incorrect
NEOG.US	Neogen Corporation	20210412	92.4	92.41	90.94	91.26	102252	45.63	down	down	correct
NEON.US	Neonode Inc	20210412	9.7	9.8	8.68	8.75	74200	8.75	down	down	correct
NEPH.US	Nephros Inc	20210412	7.91	8.09	7.85	7.85	4300	7.85	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210412	1.41	1.41	1.29	1.32	1830100	1.32	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210412	2.65	2.65	2.41	2.42	314300	2.42	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210412	13.2	13.27	12.76	12.92	151900	12.92	down	up	incorrect
NESRW.US	NESRW	20210412	2.5	2.5	2.42	2.42	4372	2.42	down	down	correct
NETE.US	Net Element Inc	20210412	11.24	11.32	10.3	10.39	203700	10.39	down	down	correct
NEWT.US	Newtek Business Services Corp	20210412	27.6	27.7299	27.54	27.54	69628	25.2764	down	down	correct
NEXI.US	NexImmune Inc	20210412	17.91	18.74	17.66	18.74	13500	18.74	up	up	correct
NEXT.US	NextDecade Corporation	20210412	2.52	2.595	2.37	2.38	615700	2.38	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210412	16.11	16.26	16.08	16.23	71604	15.8645	up	up	correct
NFE.US	New Fortress Energy Inc	20210412	52.22	53.71	46.11	46.28	479838	45.835	down	down	correct
NFLX.US	Netflix Inc	20210412	551.05	557.98	549.58	552.78	2944100	552.78	up	down	incorrect
NGCAU.US	NextGen Acquisition Corp. II	20210412	9.915	9.98	9.915	9.96	7000	9.96	up	down	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20210412	25.2	25.39	24.3	24.53	233000	24.53	down	down	correct
NGMS.US	NeoGames S.A	20210412	36.31	37.98	34.32	35.54	50000	35.54	down	down	correct
NH.US	NantHealth Inc	20210412	3.09	3.14	3	3	151500	3	down	down	correct
NHTC.US	Natural Health Trends Corp	20210412	7.11	7.12	6.7	6.82	35752	6.3119	down	down	correct
NICE.US	NICE Ltd	20210412	229.38	231.94	226.3	231.82	285000	231.82	up	up	correct
NICHX.US	NICHX	20210412	26.9	26.9	26.9	26.9	0	26.4981
NICK.US	Nicholas Financial Inc	20210412	10.46	10.53	10.46	10.52	2100	10.52	up	down	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210412	16.21	16.21	15.55	15.76	140100	15.76	down	down	correct
NIU.US	Niu Technologies	20210412	36.4	36.4	33.61	34.03	681200	34.03	down	down	correct
NK.US	NantKwest Inc	20210412	41.92	42.36	41.76	41.94	256214	41.94	up	up	correct
NKLA.US	Nikola Corporation	20210412	12.725	12.736	11.63	11.84	14544700	11.84	down	down	correct
NKSH.US	National Bankshares Inc	20210412	35.59	35.99	35.2901	35.75	23425	34.3862	up	up	correct
NKTR.US	Nektar Therapeutics	20210412	18.55	19	18.14	18.68	645400	18.68	up	down	incorrect
NKTX.US	Nkarta Inc	20210412	32.27	34.57	31.02	34.01	253100	34.01	up	up	correct
NLOK.US	NortonLifeLock Inc	20210412	21.79	22.26	21.73	22.2	3770730	21.8845	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20210412	3.87	3.87	3.67	3.72	364353	3.72	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210412	1	1	0.761	0.761	400	0.761	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20210412	12.02	12.34	11.68	12.15	200800	12.15	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210412	12.96	13.09	12.92	12.98	321756	12.1364	up	up	correct
NMIH.US	NMI Holdings Inc	20210412	23.19	23.37	22.72	22.73	412100	22.73	down	down	correct
NMMC.US	North Mountain Merger Corp	20210412	10.04	10.04	9.915	9.92	36900	9.92	down	down	correct
NMMCU.US	North Mountain Merger Corp	20210412	10.32	10.32	10.32	10.32	200	10.32
NMMCW.US	North Mountain Merger Corp	20210412	1.17	1.5	1.17	1.4985	62293	1.4985	up	up	correct
NMRD.US	Nemaura Medical Inc	20210412	6.98	7.02	6.35	6.35	54500	6.35	down	up	incorrect
NMRK.US	Newmark Group Inc	20210412	10.48	10.53	10.29	10.43	493857	10.4075	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210412	8.565	8.83	7.5	7.59	23831	7.59	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210412	1.15	1.16	1.1	1.11	3398600	1.11	down	down	correct
NNBR.US	NN Inc	20210412	7.18	7.63	7.18	7.44	323384	7.44	up	up	correct
NNDM.US	Nano Dimension Ltd	20210412	7.87	7.9	7.26	7.34	15490400	7.34	down	down	correct
NNOX.US	Nano	20210412	38.8	38.99	35.64	36.15	3237900	36.15	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210412	10.25	10.48	10.11	10.18	40000	10.18	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20210412	11.1	11.33	10.966	11.23	3400	11.23	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20210412	1.1	1.125	1	1.02	44000	1.02	down	up	incorrect
NODK.US	NI Holdings Inc	20210412	18.74	18.92	18.61	18.63	5300	18.63	down	down	correct
NOTV.US	Inotiv Inc	20210412	19.83	21.05	19.5039	20.52	25702	20.52	up	up	correct
NOVN.US	Novan Inc	20210412	1.47	1.4878	1.33	1.38	386834	13.8	down	down	correct
NOVT.US	Novanta Inc	20210412	135.84	135.84	133.31	134.19	60000	134.19	down	down	correct
NPA.US	New Providence Acquisition Corp	20210412	0.08	0.08	0.08	0.08	2000	0.08
NRAC.US	Noble Rock Acquisition Corporation	20210412	9.76	9.76	9.75	9.75	600	9.75	down	up	incorrect
NRACU.US	Noble Rock Acquisition Corporation	20210412	10	10.09	9.92	10	66000	10
NRACW.US	Noble Rock Acquisition Corporation	20210412	0.75	0.8	0.735	0.75	5540	0.75
NRBO.US	NeuroBo Pharmaceuticals Inc	20210412	3.92	3.93	3.71	3.76	90200	3.76	down	down	correct
NRC.US	National Research Corporation	20210412	46.96	47.32	46.515	46.9	15110	46.4011	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210412	43.48	43.727	42.68	43.1	14704	41.9872	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20210412	28.96	29.25	26.18	26.63	360700	26.63	down	up	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210412	17.34	17.34	17.34	17.34	0	16.4673
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210412	17.52	17.52	17.52	17.52	0	16.7325
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210412	17.52	17.52	17.52	17.52	0	16.6212
NRXP.US	NRx Pharmaceuticals Inc	20210412	36.4	36.54	34.29	35.36	11500	35.36	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210412	9.225	9.225	8.51	8.86	21218	8.86	down	down	correct
NSIT.US	Insight Enterprises Inc	20210412	97.68	97.74	96.38	97.4	226400	97.4	down	down	correct
NSPR.US	InspireMD Inc	20210412	9	9.15	8.4	8.7	286307	8.7	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210412	34.92	34.92	33.83	34.46	75000	34.46	down	down	correct
NSTG.US	NanoString Technologies Inc	20210412	69.96	70.33	65.69	69.04	411800	69.04	down	down	correct
NSYS.US	Nortech Systems Incorporated	20210412	6.63	7	6.63	6.81	12500	6.81	up	up	correct
NTAP.US	NetApp Inc	20210412	73.97	74.57	73.22	74.2	1391584	73.3414	up	up	correct
NTCT.US	NetScout Systems Inc	20210412	27.84	28.52	27.68	28.34	401200	28.34	up	up	correct
NTES.US	NetEase Inc	20210412	102.34	105.08	102.25	104.75	1809442	103.9886	up	up	correct
NTGR.US	NETGEAR Inc	20210412	40.59	40.79	39.82	40.75	195200	40.75	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210412	14.96	15.08	14.7201	14.91	7648	14.7306	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210412	69.52	69.53	63.33	68.41	1162800	68.41	down	up	incorrect
NTNX.US	Nutanix Inc	20210412	27.14	27.69	26.965	27.15	1906900	27.15	up	down	incorrect
NTRA.US	Natera Inc	20210412	104.5	105.915	99.06	103.75	617700	103.75	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20210412	22	22	22	22	0	22
NTRS.US	Northern Trust Corporation	20210412	108.08	110	108.08	109.96	726544	108.005	up	up	correct
NTRSO.US	Northern Trust Corporation	20210412	27.39	27.408	27.171	27.37	11700	26.4945	down	down	correct
NTUS.US	Natus Medical Incorporated	20210412	26.08	26.25	25.85	26.09	85500	26.09	up	up	correct
NTWK.US	NetSol Technologies Inc	20210412	4.26	4.72	4.12	4.7	44800	4.7	up	up	correct
NUAN.US	Nuance Communications Inc	20210412	53.75	53.93	52.74	52.85	108019000	52.85	down	up	incorrect
NURO.US	NeuroMetrix Inc	20210412	3.5	3.5	3.31	3.39	39000	3.39	down	down	correct
NUVA.US	NuVasive Inc	20210412	68.19	68.64	67.75	68.43	459300	68.43	up	up	correct
NUWE.US	Nuwellis Inc	20210412	5.4	5.4931	5.2	5.35	289198	5.35	down	down	correct
NUZE.US	NuZee Inc	20210412	3.71	3.726	3.57	3.63	105600	3.63	down	down	correct
NVAX.US	Novavax Inc	20210412	183	184.97	172.22	175.65	2034400	175.65	down	down	correct
NVCN.US	Neovasc Inc	20210412	1.02	1.02	0.94	0.95	2377100	0.95	down	down	correct
NVCR.US	NovoCure Limited	20210412	130.27	132.75	128.45	131.88	330200	131.88	up	up	correct
NVDA.US	NVIDIA Corporation	20210412	571.59	614.1	565.57	608.36	21733050	152.0097	up	down	incorrect
NVEC.US	NVE Corporation	20210412	71.29	71.29	69.975	70.7	13505	67.8355	down	down	correct
NVEE.US	NV5 Global Inc	20210412	95.1	97.34	94.46	96.69	72897	96.69	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210412	69.53	70	69.1	70	1300	70	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20210412	3.12	3.2555	2.86	3	102233	3	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210412	0.9132	0.93	0.825	0.8299	1904710	0.8299	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210412	95.4	97.98	94.88	95.74	141500	95.74	up	up	correct
NVNO.US	enVVeno Medical Corp	20210412	6.88	6.943	6.4	6.55	283000	6.55	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20210412	0.341	0.341	0.341	0.341	900	0.341
NVOS.US	Novo Integrated Sciences Inc	20210412	2.66	2.66	2.21	2.43	1132270	2.43	down	down	correct
NVSA.US	New Vista Acquisition Corp	20210412	10	10	9.62	9.75	19400	9.75	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20210412	10.08	10.15	9.97	10.09	48400	10.09	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20210412	1	1.31	1	1.29	7839	1.29	up	up	correct
NVVE.US	Nuvve Holding Corp	20210412	11	11.099	10.02	10.13	387500	10.13	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210412	2.4	2.4	1.57	1.6	155731	1.6	down	down	correct
NWBI.US	Northwest Bancshares Inc	20210412	14.61	14.65	14.515	14.55	359359	13.9318	down	down	correct
NWE.US	NorthWestern Corporation	20210412	67.19	67.96	66.93	67.69	236335	65.6465	up	down	incorrect
NWFL.US	Norwood Financial Corp	20210412	26.2	26.34	25.96	26.12	18211	25.3356	down	down	correct
NWL.US	Newell Brands Inc	20210412	26.99	27.43	26.9366	27.38	2333832	26.6369	up	up	correct
NWLI.US	National Western Life Group Inc	20210412	246.32	250.58	246	246	1794	245.5988	down	up	incorrect
NWPX.US	Northwest Pipe Company	20210412	33	33	32.26	32.62	27500	32.62	down	down	correct
NWS.US	News Corporation	20210412	24.6	24.92	24.465	24.78	537598	24.6644	up	up	correct
NWSA.US	News Corporation	20210412	26.97	26.97	26.5	26.76	3618498	26.6377	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210412	18.79	18.88	18.55	18.72	173000	18.72	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210412	207.98	208.22	204.87	207.94	1686526	206.2908	down	down	correct
NXST.US	Nexstar Media Group Inc	20210412	151.79	153.75	150.04	151.5	416605	149.4545	down	down	correct
NXTC.US	NextCure Inc	20210412	9.57	9.82	9.3	9.42	151600	9.42	down	down	correct
NXTD.US	Nxt	20210412	1.21	1.27	1.14	1.15	3175752	11.5	down	down	correct
NXTP.US	Nextplay Technologies Inc	20210412	3.08	3.14	2.98	3.05	369700	3.05	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20210412	4.49	4.53	4.48	4.52	2192224	4.2097	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20210412	24.5	24.55	24.45	24.49	15815	23.1249	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20210412	24.82	24.82	24.74	24.75	7674	23.3512	down	up	incorrect
NYMTP.US	New York Mortgage Trust Inc	20210412	24.4601	24.545	24.4601	24.52	3724	23.5997	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210412	2.3	2.33	2.12	2.14	188000	2.14	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20210412	19.56	19.56	18.84	19	4321	19	down	up	incorrect
OAS.US	Oasis Petroleum Inc	20210412	69.78	70.26	65.99	67.05	184650	63.8163	down	down	correct
OBAS.US	Optibase Ltd	20210412	11.99	13.08	11.94	12.8	6800	12.8	up	up	correct
OBCI.US	Ocean Bio	20210412	11.67	11.99	11.55	11.92	11772	11.8189	up	up	correct
OBLG.US	Oblong Inc	20210412	4.78	4.78	4.6	4.68	47100	4.68	down	down	correct
OBNK.US	Origin Bancorp Inc	20210412	42.67	42.89	42.12	42.69	24183	42.305	up	up	correct
OBSV.US	ObsEva SA	20210412	3.11	3.11	2.795	2.85	1388400	2.85	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210412	32	32	32	32	0	31.4439
OCAX.US	OCA Acquisition Corp	20210412	9.89	9.9	9.89	9.9	9000	9.9	up	up	correct
OCAXU.US	OCA Acquisition Corp	20210412	10.141	10.24	10.141	10.24	700	10.24	up	down	incorrect
OCAXW.US	OCA Acquisition Corp	20210412	0.62	0.64	0.54	0.64	92895	0.64	up	up	correct
OCC.US	Optical Cable Corporation	20210412	3.77	3.82	3.56	3.78	11200	3.78	up	up	correct
OCCI.US	OFS Credit Company Inc	20210412	15.03	15.04	14.8101	14.92	23321	13.2399	down	down	correct
OCCIP.US	OFS Credit Company Inc	20210412	25.1999	25.2	25.19	25.2	5045	24.0847	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210412	19.49	19.76	18.5	18.64	921200	18.64	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210412	23.82	23.95	23.65	23.75	165979	23.1922	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210412	27.85	27.85	27.85	27.85	0	26.5796
OCG.US	Oriental Culture Holding LTD	20210412	7.57	7.58	6.51	6.52	820500	6.52	down	down	correct
OCGN.US	Ocugen Inc	20210412	6.94	7.08	6.66	6.68	11063500	6.68	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210412	6.66	6.68	6.57	6.64	1492997	6.2525	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210412	16.5	16.5	15.769	16.2	480100	16.2	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20210412	5.82	5.99	5.11	5.24	1127682	5.24	down	down	correct
OCX.US	OncoCyte Corporation	20210412	5.39	5.39	5.04	5.21	423300	5.21	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210412	249.29	250.49	246.84	249.02	671719	248.5255	down	down	correct
ODP.US	The ODP Corporation	20210412	42.9	43.66	41.6409	43	462961	43	up	up	correct
ODT.US	Odonate Therapeutics Inc	20210412	3.8	3.847	3.45	3.52	3489800	3.52	down	up	incorrect
OEG.US	Orbital Energy Group Inc	20210412	5.22	5.25	4.6	4.71	2200000	4.71	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210412	9.79	9.79	9.79	9.79	300	9.79
OEPWU.US	One Equity Partners Open Water I Corp	20210412	10.059	10.059	9.95	9.95	18400	9.95	down	up	incorrect
OEPWW.US	One Equity Partners Open Water I Corp	20210412	0.838	0.8604	0.66	0.66	104505	0.66	down	down	correct
OESX.US	Orion Energy Systems Inc	20210412	6.63	6.63	6.38	6.46	145600	6.46	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20210412	25.32	25.32	25.02	25.02	998	24.6935	down	up	incorrect
OFIX.US	Orthofix Medical Inc	20210412	42.91	43.23	41.84	42.05	79800	42.05	down	up	incorrect
OFLX.US	Omega Flex Inc	20210412	151.525	151.525	149.9	150.7	2639	149.7087	down	up	incorrect
OFS.US	OFS Capital Corporation	20210412	9.17	9.23	9.03	9.03	20866	8.4398	down	down	correct
OFSSG.US	OFS Capital Corporation	20210412	25.8	25.8	25.8	25.8	0	24.6341
OFSSI.US	OFSSI	20210412	25.54	25.54	25.54	25.54	100	24.438
OGI.US	OrganiGram Holdings Inc	20210412	3	3.02	2.75	2.77	17726700	2.77	down	down	correct
OHPAU.US	Orion Acquisition Corp	20210412	10.12	10.13	9.95	10.12	254900	10.12
OIIM.US	O2Micro International Limited	20210412	7.99	7.99	7.43	7.61	180200	7.61	down	down	correct
OKTA.US	Okta Inc	20210412	241.25	251.85	240.79	248.96	2553900	248.96	up	up	correct
OLB.US	The OLB Group Inc	20210412	6.06	6.09	5.6	5.65	49854	5.65	down	up	incorrect
OLED.US	Universal Display Corporation	20210412	238.89	239.86	232.475	234.01	460380	233.2617	down	down	correct
OLK.US	Olink Holding AB (publ)	20210412	37.6	37.6	36.1	37	201300	37	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210412	89.12	91.519	88.23	91.12	787900	91.12	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210412	32.71	33.29	31.02	31.73	131700	31.73	down	down	correct
OM.US	Outset Medical Inc	20210412	57.26	57.82	53.7	55.61	1421300	55.61	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210412	53.24	53.24	51.27	51.46	206961	49.5104	down	down	correct
OMCL.US	Omnicell Inc	20210412	135	135.26	132.62	134	250200	134	down	down	correct
OMEG.US	Omega Alpha SPAC	20210412	10.05	10.1	10	10.1	23400	10.1	up	up	correct
OMER.US	Omeros Corporation	20210412	18.23	18.23	16.76	16.93	1313500	16.93	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210412	7.19	7.19	6.902	7.14	30900	7.14	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210412	22.45	22.45	21.857	22.12	99366	20.5963	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20210412	9.37	9.95	9.37	9.95	9200	9.95	up	up	correct
ON.US	ON Semiconductor Corporation	20210412	42.42	42.7	41.66	42.4	4151300	42.4	down	down	correct
ONB.US	Old National Bancorp	20210412	19.25	19.45	19.08	19.35	516808	18.8976	up	down	incorrect
ONCR.US	Oncorus Inc	20210412	14.16	14.28	13.29	13.45	132000	13.45	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20210412	5.15	5.15	4.63	4.63	118100	4.63	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210412	7.33	7.68	6.66	6.76	3160600	6.76	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210412	4.06	4.07	3.23	3.26	3506400	3.26	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20210412	8.29	8.81	8.09	8.72	307500	8.72	up	up	correct
ONEM.US	1Life Healthcare Inc	20210412	42.1	42.18	40.82	41.62	639000	41.62	down	down	correct
ONEW.US	OneWater Marine Inc	20210412	43.24	43.24	42.23	42.67	90300	40.8734	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20210412	0.8046	0.8062	0.715	0.7171	708770	10.7565	down	down	correct
ONVO.US	Organovo Holdings Inc	20210412	9.33	9.49	8.66	9.14	204300	9.14	down	down	correct
OPBK.US	OP Bancorp	20210412	10.25	10.3623	10.07	10.13	44797	9.8948	down	down	correct
OPCH.US	Option Care Health Inc	20210412	18.87	18.87	18.5	18.5	433500	18.5	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20210412	20.25	20.265	19.05	19.41	9654200	19.41	down	down	correct
OPGN.US	OpGen Inc	20210412	2.672	2.672	2.53	2.56	1427500	2.56	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20210412	4	4.01	3.81	3.88	40400	3.88	down	down	correct
OPI.US	Office Properties Income Trust	20210412	27.97	28	27.51	27.88	116751	26.8222	down	up	incorrect
OPINL.US	Office Properties Income Trust	20210412	27.01	27.31	27.01	27.18	42500	26.004	up	up	correct
OPK.US	OPKO Health Inc	20210412	4.16	4.16	3.94	4.06	5807500	4.06	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210412	10.91	10.91	10.58	10.58	5900	10.58	down	down	correct
OPOF.US	Old Point Financial Corporation	20210412	22.51	22.51	22.51	22.51	307	22.138
OPRA.US	Opera Limited	20210412	10.21	10.66	10.21	10.62	211600	10.62	up	up	correct
OPRT.US	Oportun Financial Corporation	20210412	21.25	21.98	20.92	21.25	34800	21.25
OPRX.US	OptimizeRx Corporation	20210412	50	51.7	49.02	50.85	289175	50.85	up	down	incorrect
OPT.US	Opthea Limited	20210412	9.98	9.98	9.98	9.98	316	9.98
OPTN.US	OptiNose Inc	20210412	3.53	3.53	3.41	3.46	261400	3.46	down	down	correct
ORGN.US	Origin Materials Inc	20210412	10.34	10.365	10.18	10.3	567520	10.3	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210412	23.31	24.197	22.1	22.98	638800	22.98	down	down	correct
ORGS.US	Orgenesis Inc	20210412	5.35	5.36	5.15	5.22	77900	5.22	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20210412	21.53	22.205	19.44	19.69	219000	19.69	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210412	519.17	521.27	514.57	519.57	527000	519.57	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210412	9.8	9.9	9.5	9.59	401800	9.59	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210412	22.6	22.81	22.47	22.76	21043	22.2273	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210412	6.7	6.74	6.45	6.56	458600	6.56	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20210412	2.76	2.76	2.76	2.76	49	13.8
OSBC.US	Old Second Bancorp Inc	20210412	13.45	13.575	13.22	13.36	103802	13.2036	down	down	correct
OSIS.US	OSI Systems Inc	20210412	96.67	97.49	96.61	96.9	60600	96.9	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210412	3.23	3.33	3.1	3.1	290800	3.1	down	up	incorrect
OSPN.US	OneSpan Inc	20210412	25.96	26.05	24.8	25.74	243000	25.74	down	down	correct
OSS.US	One Stop Systems Inc	20210412	6.15	6.16	5.85	6.04	142700	6.04	down	down	correct
OSTK.US	Overstock.com Inc	20210412	70.81	75.5	70.23	72.29	2610100	72.29	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210412	9.64	9.73	9.64	9.72	25500	9.72	up	down	incorrect
OSTRU.US	Oyster Enterprises Acquisition Corp	20210412	9.97	9.97	9.97	9.97	400	9.97
OSTRW.US	Oyster Enterprises Acquisition Corp	20210412	0.57	0.57	0.56	0.56	10700	0.56	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20210412	10.35	10.39	9.94	10.05	1019500	10.05	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210412	11.45	11.48	11.013	11.35	245500	11.35	down	down	correct
OTEL.US	Otelco Inc	20210412	0.736	0.74	0.736	0.74	654665	0.74	up	up	correct
OTEX.US	Open Text Corporation	20210412	49.14	49.73	49.1	49.56	299223	48.9197	up	up	correct
OTIC.US	Otonomy Inc	20210412	2.23	2.25	2.19	2.22	621000	2.22	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20210412	2.19	2.19	1.96	2	1594700	2	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210412	0.9	0.9	0.8503	0.8503	2755	0.8503	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210412	10.12	10.24	10.07	10.24	109500	10.24	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210412	1.92	1.98	1.73	1.85	58759	1.85	down	down	correct
OTRA.US	OTR Acquisition Corp	20210412	10.16	10.16	10.09	10.1	16300	10.1	down	down	correct
OTRAU.US	OTR Acquisition Corp	20210412	10.31	10.31	10.31	10.31	0	10.31
OTRAW.US	OTR Acquisition Corp	20210412	0.67	0.67	0.63	0.645	7216	0.645	down	down	correct
OTRK.US	Ontrak Inc	20210412	34.65	34.8022	30.63	31.22	537938	31.22	down	down	correct
OTRKP.US	Ontrak Inc	20210412	24.15	24.15	24.013	24.06	6600	22.0608	down	down	correct
OTTR.US	Otter Tail Corporation	20210412	46.3	46.72	46.28	46.65	62399	45.6602	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20210412	23.15	24.2399	23.05	23.12	10273	22.5429	down	down	correct
OVID.US	Ovid Therapeutics Inc	20210412	3.7	3.71	3.56	3.61	873300	3.61	down	down	correct
OVLY.US	Oak Valley Bancorp	20210412	16.57	17.0253	16.27	16.37	21290	16.2345	down	down	correct
OWSCX.US	OWSCX	20210412	20.85	20.85	20.85	20.85	0	20.5583
OXBR.US	Oxbridge Re Holdings Limited	20210412	2.56	2.56	2.33	2.42	484982	2.42	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210412	0.1998	0.1998	0.18	0.19	7860	0.19	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210412	6.69	6.7	6.585	6.65	896857	6.1179	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210412	25.4	25.4	25.29	25.35	13100	24.4101	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20210412	25.32	25.37	25.26	25.286	19894	24.0513	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210412	24.43	24.547	24.41	24.54	18100	23.4238	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20210412	4.96	5.01	4.9	4.97	290258	4.6405	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210412	25.3186	25.3186	25.3186	25.3186	221	24.1248
OXSQZ.US	Oxford Square Capital Corp.	20210412	25.95	25.95	25.95	25.95	0	24.7845
OYST.US	Oyster Point Pharma Inc	20210412	20.37	20.9	19.89	20.58	29000	20.58	up	up	correct
OZK.US	Bank OZK	20210412	39.93	40.1893	39.48	39.85	773109	39.3058	down	up	incorrect
OZON.US	Ozon Holdings PLC	20210412	61.29	61.96	60.11	60.89	778100	60.89	down	down	correct
PAA.US	Plains All American Pipeline L.P	20210412	9.07	9.12	8.91	8.95	3210925	8.4762	down	down	correct
PAAS.US	Pan American Silver Corp	20210412	33.25	33.3872	32.37	32.52	1401843	32.2	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210412	31.67	31.75	30.32	30.74	2686200	30.74	down	down	correct
PACW.US	PacWest Bancorp	20210412	40.31	40.64	39.9	40.19	610443	39.5228	down	down	correct
PACX.US	Pioneer Merger Corp	20210412	9.78	9.865	9.78	9.824	21500	9.824	up	down	incorrect
PACXU.US	Pioneer Merger Corp	20210412	10.12	10.12	10.06	10.06	18400	10.06	down	down	correct
PACXW.US	Pioneer Merger Corp	20210412	0.9006	0.9395	0.85	0.93	25925	0.93	up	down	incorrect
PAE.US	PAE Incorporated	20210412	8.47	8.48	8.23	8.31	232000	8.31	down	down	correct
PAGP.US	Plains GP Holdings L.P	20210412	9.39	9.43	9.195	9.2	2382221	8.7374	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210412	24.46	24.46	23.83	24.15	71453	23.7964	down	down	correct
PAIC.US	Petra Acquisition Inc	20210412	10.015	10.05	10.015	10.05	5900	10.05	up	up	correct
PAICU.US	Petra Acquisition Inc	20210412	10.45	10.45	10.45	10.45	0	10.45
PAICW.US	Petra Acquisition Inc	20210412	0.7299	0.7299	0.5805	0.6375	34774	0.6375	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210412	2.97	3.04	2.89	3.03	2200	3.03	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210412	10	10.02	10	10	33800	10
PANL.US	Pangaea Logistics Solutions Ltd	20210412	3.01	3.03	2.92	2.94	84699	2.8692	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210412	347.89	361.13	347.89	355.36	1285600	355.36	up	up	correct
PAQC.US	Provident Acquisition Corp	20210412	9.85	9.85	9.8	9.82	20000	9.82	down	up	incorrect
PAQCU.US	Provident Acquisition Corp	20210412	10.26	10.3	10.25	10.25	4200	10.25	down	up	incorrect
PAQCW.US	Provident Acquisition Corp	20210412	0.955	1.04	0.9	0.9	16676	0.9	down	down	correct
PASG.US	Passage Bio Inc	20210412	16.35	16.745	15.67	15.99	689600	15.99	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20210412	11	11	11	11	3389	8.1939
PATK.US	Patrick Industries Inc	20210412	88.4	90.5	87.16	89.75	105877	89.1621	up	up	correct
PAVM.US	PAVmed Inc	20210412	6.04	6.18	5.76	5.78	2480400	5.78	down	down	correct
PAVMW.US	PAVmed Inc	20210412	2.55	2.55	2.3	2.35	7100	2.35	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210412	4.47	4.51	4.2	4.21	40540	4.21	down	down	correct
PAX.US	Patria Investments Limited	20210412	16.28	16.59	15.805	15.96	176000	15.288	down	down	correct
PAYA.US	Paya Holdings Inc	20210412	11.61	11.86	11.35	11.68	818300	11.68	up	up	correct
PAYS.US	PaySign Inc	20210412	4.15	4.19	4	4.1	174500	4.1	down	down	correct
PAYX.US	Paychex Inc	20210412	96.57	96.69	95.26	95.85	1752096	94.1606	down	down	correct
PBCT.US	People's United Financial Inc	20210412	18.05	18.27	17.99	18.19	3800011	17.6193	up	down	incorrect
PBCTP.US	People's United Financial Inc	20210412	27.85	28.1856	27.75	27.85	10965	26.8318
PBFS.US	Pioneer Bancorp Inc	20210412	11.82	12.07	11.82	12.01	2100	12.01	up	down	incorrect
PBIP.US	Prudential Bancorp Inc	20210412	14.14	14.14	13.76	13.76	17901	13.5598	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20210412	4.23	4.63	4.22	4.46	72000	4.46	up	up	correct
PBPB.US	Potbelly Corporation	20210412	5.97	6.14	5.97	6.1	56878	6.1	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210412	3.66	3.76	2.3	2.41	34381900	2.41	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210412	9.29	9.75	9.02	9.62	371000	9.62	up	down	incorrect
PCAR.US	PACCAR Inc	20210412	93.08	95.36	93.08	95.29	1303975	92.6103	up	up	correct
PCB.US	PCB Bancorp	20210412	14.76	14.845	14.66	14.78	31618	14.5197	up	up	correct
PCH.US	PotlatchDeltic Corporation	20210412	57.71	58.1	57.03	57.68	246357	52.5869	down	up	incorrect
PCOM.US	Points International Ltd	20210412	15.92	15.98	15.2	15.2	10200	15.2	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210412	67.72	68.34	66.66	67.95	355000	67.95	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20210412	10.98	10.98	10.19	10.23	53900	10.23	down	down	correct
PCSB.US	PCSB Financial Corporation	20210412	17.25	17.25	16.79	16.79	13042	16.6261	down	down	correct
PCT.US	PureCycle Technologies Inc	20210412	28.74	28.74	27.52	27.99	721549	27.99	down	down	correct
PCTI.US	PCTEL Inc	20210412	6.9	6.93	6.75	6.88	76964	6.708	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20210412	45	45	41.5	42.82	1300	42.82	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20210412	15.44	16.65	15.44	16.44	24839	16.44	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210412	187.88	191.95	185.07	191.32	194200	191.32	up	up	correct
PCVX.US	Vaxcyte Inc	20210412	20.14	20.38	19.86	20.16	275500	20.16	up	up	correct
PCYG.US	Park City Group Inc	20210412	5.75	5.75	5.28	5.28	57141	5.28	down	down	correct
PCYO.US	Pure Cycle Corporation	20210412	13.89	14.19	13.8	14.14	124100	14.14	up	up	correct
PDCE.US	PDC Energy Inc	20210412	35.38	35.92	34.56	34.8	651860	34.1648	down	down	correct
PDCO.US	Patterson Companies Inc	20210412	32.65	33.23	32.41	32.95	478048	32.1469	up	up	correct
PDD.US	Pinduoduo Inc	20210412	135.98	138.47	131.4	133.77	6804000	133.77	down	down	correct
PDEX.US	Pro	20210412	26.99	26.99	25.8	25.8	9700	25.8	down	down	correct
PDFS.US	PDF Solutions Inc	20210412	18.69	18.78	18.2	18.29	91600	18.29	down	up	incorrect
PDLB.US	PDL Community Bancorp	20210412	11.27	11.27	11.05	11.13	14500	11.13	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20210412	5.5	5.5	4.95	5.01	504500	5.01	down	down	correct
PDSKX.US	PDSKX	20210412	26.55	26.55	26.55	26.55	0	26.1427
PDSRX.US	PDSRX	20210412	26.49	26.49	26.49	26.49	0	26.1213
PDSYX.US	PDSYX	20210412	26.64	26.64	26.64	26.64	0	26.2311
PEBK.US	Peoples Bancorp of North Carolina Inc	20210412	24.2	24.2	23.35	23.35	10583	22.9228	down	down	correct
PEBO.US	Peoples Bancorp Inc	20210412	33.64	34	33.37	33.75	94136	32.6192	up	up	correct
PEGA.US	Pegasystems Inc	20210412	123.07	125.97	122.41	124.65	249165	124.5615	up	up	correct
PENN.US	Penn National Gaming Inc	20210412	103.77	104.12	99.07	101.82	4060700	101.82	down	down	correct
PEP.US	PepsiCo Inc	20210412	142.2	143.47	142.05	143.02	4386781	140.0696	up	up	correct
PERI.US	Perion Network Ltd	20210412	17.5	17.78	16.83	17.65	434481	17.65	up	up	correct
PESI.US	Perma	20210412	7.65	7.65	7.4	7.58	18500	7.58	down	down	correct
PETQ.US	PetIQ Inc	20210412	36.48	36.49	35.59	36.27	145200	36.27	down	down	correct
PETS.US	PetMed Express Inc	20210412	33.39	33.59	32.24	32.75	371401	31.768	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210412	10	10	10	10	0	10
PETZ.US	TDH Holdings Inc	20210412	2.75	2.87	2.4	2.51	193600	2.51	down	down	correct
PFALX.US	PFALX	20210412	9.45	9.45	9.45	9.45	0	9.278
PFBC.US	Preferred Bank	20210412	66.7	66.99	66.5	66.61	17426	65.8393	down	up	incorrect
PFC.US	Premier Financial Corp	20210412	33.285	33.285	32.6957	33.08	32921	32.2237	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210412	10.08	10.08	9.95	9.95	201300	9.95	down	down	correct
PFFLX.US	PFFLX	20210412	9.45	9.45	9.45	9.45	0	9.2839
PFG.US	Principal Financial Group Inc	20210412	62.05	63.03	61.79	62.88	924511	61.1595	up	up	correct
PFHD.US	Professional Holding Corp	20210412	17.91	18.23	17.3	17.65	16500	17.65	down	down	correct
PFIE.US	Profire Energy Inc	20210412	1.16	1.19	1.12	1.15	85600	1.15	down	down	correct
PFIN.US	P&F Industries Inc	20210412	6.58	6.58	6.32	6.37	28500	6.37	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210412	41.98	42	41.14	41.21	2676	40.212	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210412	9.45	9.45	9.45	9.45	0	9.0795
PFLT.US	PennantPark Floating Rate Capital Ltd	20210412	12.69	12.76	12.6169	12.74	320497	11.9284	up	down	incorrect
PFMT.US	Performant Financial Corporation	20210412	2.25	2.34	2.12	2.15	846300	2.15	down	down	correct
PFSW.US	PFSweb Inc	20210412	7.07	7.08	6.95	7	79300	7	down	down	correct
PFX.US	Phenixfin Corporation	20210412	33.5777	35.0599	33.5601	35.0599	5435	35.0599	up	down	incorrect
PFXNL.US	PhenixFIN Corporation	20210412	25.284	25.284	25.234	25.234	800	24.1208	down	down	correct
PGC.US	Peapack	20210412	32.29	32.49	31.23	32.05	35665	31.908	down	down	correct
PGEN.US	Precigen Inc	20210412	7.01	7.01	6.68	6.83	876200	6.83	down	down	correct
PGNY.US	Progyny Inc	20210412	47.4	48.36	46.95	47.73	725500	47.73	up	down	incorrect
PGRW.US	Progress Acquisition Corp	20210412	9.87	9.87	9.84	9.84	16400	9.84	down	down	correct
PGRWU.US	Progress Acquisition Corp	20210412	10.08	10.08	10.08	10.08	11400	10.08
PGRWW.US	Progress Acquisition Corp	20210412	0.59	0.61	0.54	0.58	129739	0.58	down	down	correct
PHAR.US	Pharming Group NV	20210412	12.96	12.96	12.8	12.8	1000	12.8	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210412	3.29	3.36	3.18	3.2	248100	3.2	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210412	38.3	38.48	37.095	38	46800	38	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210412	5.03	5.03	4.74	4.82	16799	4.82	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210412	9.97	9.98	9.935	9.98	18200	9.98	up	down	incorrect
PHICU.US	Population Health Investment Co. Inc	20210412	10.12	10.5	10.12	10.5	8600	10.5	up	up	correct
PHICW.US	Population Health Investment Co. Inc	20210412	1.1	1.1	1.06	1.06	2400	1.06	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20210412	2.59	2.61	2.4	2.44	958900	2.44	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210412	0.2801	0.2801	0.2419	0.2488	20106	0.2488	down	down	correct
PHUN.US	Phunware Inc	20210412	1.93	1.94	1.7	1.75	6159500	1.75	down	down	correct
PHUNW.US	Phunware Inc	20210412	0.4598	0.4598	0.3751	0.3751	21261	0.3751	down	down	correct
PHVS.US	Pharvaris N.V	20210412	28.84	29.99	28.1	29.005	42300	29.005	up	up	correct
PI.US	Impinj Inc	20210412	55.5	55.5	53.03	54.55	112200	54.55	down	up	incorrect
PIIVX.US	PIIVX	20210412	41.23	41.23	41.23	41.23	0	41.23
PINC.US	Premier Inc	20210412	34.16	34.67	34.145	34.64	382497	34.084	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210412	2.6	2.68	2.145	2.2	2213800	2.2	down	down	correct
PIXY.US	ShiftPixy Inc	20210412	2.46	2.47	2.3	2.36	833000	2.36	down	down	correct
PKBK.US	Parke Bancorp Inc	20210412	19.88	20.3	19.88	20.17	12529	19.7117	up	up	correct
PKOH.US	Park	20210412	34.86	35.64	34.86	35.5	16842	35.0161	up	down	incorrect
PLAB.US	Photronics Inc	20210412	13.02	13.09	12.82	12.83	306300	12.83	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210412	43.88	44.32	43.07	43.52	887200	43.52	down	down	correct
PLBC.US	Plumas Bancorp	20210412	29.48	29.48	28.92	29	14461	28.6173	down	down	correct
PLBY.US	PLBY Group Inc	20210412	29.41	32.57	27.15	30.98	5887300	30.98	up	up	correct
PLCE.US	The Children's Place Inc	20210412	72.51	76.58	72.51	75.94	346700	75.94	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210412	0.99	1.02	0.931	0.934	513500	0.934	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20210412	70.37	70.41	65.65	67.03	665000	67.03	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20210412	10.04	10.08	9.99	9.99	34800	9.99	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20210412	75.25	76.84	73.84	75.66	167100	75.66	up	up	correct
PLPC.US	Preformed Line Products Company	20210412	66.42	68	66.3	66.55	2771	65.9578	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20210412	34.446	34.85	30.24	30.7	107810	30.7	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210412	21.83	21.95	21	21.64	60600	21.64	down	down	correct
PLTK.US	Playtika Holding Corp	20210412	27	27.1	26.52	26.92	455300	26.92	down	down	correct
PLUG.US	Plug Power Inc	20210412	31.36	31.46	28.77	29.68	43878900	29.68	down	down	correct
PLUS.US	ePlus inc	20210412	96.22	96.61	94.46	96.19	37464	48.095	down	down	correct
PLXP.US	PLx Pharma Inc	20210412	9.56	9.93	9.19	9.81	130700	9.81	up	up	correct
PLXS.US	Plexus Corp	20210412	91.66	91.99	90.19	90.95	66500	90.95	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20210412	7.33	7.35	7.14	7.16	1154600	7.16	down	down	correct
PMAAX.US	PMAAX	20210412	11.64	11.64	11.64	11.64	0	11.5149
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210412	0.0185	0.0185	0.0164	0.0172	5610	25.8013	down	down	correct
PMD.US	Psychemedics Corporation	20210412	7	7.005	6.63	6.93	23694	6.8812	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210412	1.01	1.04	1	1.01	198800	1.01
PMFLX.US	PMFLX	20210412	11.64	11.64	11.64	11.64	0	11.4839
PMGM.US	Priveterra Acquisition Corp	20210412	9.61	9.66	9.61	9.65	15100	9.65	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20210412	10	10.01	9.97	9.98	72700	9.98	down	down	correct
PMIFX.US	PMIFX	20210412	9.83	9.83	9.83	9.83	0	9.2582
PMTS.US	CPI Card Group Inc. Common Stock	20210412	16.6	16.93	15.5	16	6100	16	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210412	33.11	33.11	30.76	31.08	105300	31.08	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210412	9.82	9.82	9.82	9.82	500	9.82
PNFP.US	Pinnacle Financial Partners Inc	20210412	90.93	91.94	90.29	91.53	438274	90.9997	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210412	27.95	28.23	27.5	27.892	18700	26.6686	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210412	6.09	6.13	6.08	6.1	276586	5.784	up	up	correct
PNNTG.US	PNNTG	20210412	25.5	25.5	25.424	25.499	1600	24.8141	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210412	47.01	47.01	47.01	47.01	600	47.01
PNT.US	POINT Biopharma Global Inc	20210412	10.31	10.54	10.25	10.28	96861	10.28	down	down	correct
PNTG.US	The Pennant Group Inc	20210412	43.64	44.47	41.44	41.93	149000	41.93	down	up	incorrect
POAI.US	Predictive Oncology Inc	20210412	1.53	1.53	1.23	1.31	6712400	1.31	down	down	correct
PODD.US	Insulet Corporation	20210412	284.06	285.81	278.85	284.72	163100	284.72	up	up	correct
POLA.US	Polar Power Inc	20210412	11.96	11.99	11.22	11.66	388500	11.66	down	down	correct
POOL.US	Pool Corporation	20210412	370.42	371.88	368.07	371.18	184049	369.3168	up	up	correct
POPM.US	PopMail.com Inc	20210412	0.001	0.001	0.001	0.001	0	0.001
POSH.US	Poshmark Inc	20210412	40.05	42.17	39.165	39.35	465200	39.35	down	down	correct
POW.US	Powered Brands	20210412	9.7	9.7	9.7	9.7	900	9.7
POWI.US	Power Integrations Inc	20210412	80.31	81.32	79.56	80.81	204364	80.4673	up	up	correct
POWL.US	Powell Industries Inc	20210412	34.44	34.44	33.4	34.24	40016	33.3476	down	down	correct
POWRU.US	Powered Brands	20210412	10.04	10.079	10.04	10.078	1400	10.078	up	up	correct
POWRW.US	Powered Brands	20210412	0.99	0.99	0.97	0.97	1772	0.97	down	down	correct
POWW.US	AMMO Inc	20210412	7.3	7.8	7.22	7.68	3117300	7.68	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20210412	43.21	43.62	43.13	43.19	252127	42.1856	down	down	correct
PPBT.US	Purple Biotech Ltd	20210412	4.34	4.348	4.02	4.06	313700	4.06	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210412	23.98	24.48	23.86	24.43	453900	24.43	up	up	correct
PPD.US	PPD Inc	20210412	38.37	38.52	37.83	38.41	1201800	38.41	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210412	9.74	9.77	9.73	9.77	25518	9.77	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210412	10.1	10.14	10.09	10.13	77700	10.13	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210412	0.77	0.79	0.72	0.725	64674	0.725	down	down	correct
PPIH.US	Perma	20210412	6.12	6.51	6.06	6.15	6100	6.15	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20210412	4.39	4.51	3.92	3.98	241587	3.8811	down	down	correct
PPTA.US	Midas Gold Corp.	20210412	6.95	7.05	6.68	7.05	57200	7.05	up	up	correct
PRAA.US	PRA Group Inc	20210412	36.81	37.46	36.5	37.24	131200	37.24	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20210412	29.44	30.413	28.82	29.95	150600	29.95	up	up	correct
PRCH.US	Porch Group Inc	20210412	16.45	17.31	16.21	16.71	1389000	16.71	up	up	correct
PRDEX.US	PREDEX Funds	20210412	25.46	25.46	25.46	25.46	0	24.9217
PRDO.US	Perdoceo Education Corporation	20210412	12.02	12.21	11.75	11.76	267100	11.76	down	down	correct
PRFT.US	Perficient Inc	20210412	62.5	63.79	62.14	63.49	183000	63.49	up	up	correct
PRFX.US	PainReform Ltd	20210412	4.39	4.39	3.96	4.05	52400	4.05	down	up	incorrect
PRGS.US	Progress Software Corporation	20210412	45.02	45.2	44.68	45.04	218870	44.5406	up	up	correct
PRIM.US	Primoris Services Corporation	20210412	34.76	34.94	33.94	34.06	328720	33.8249	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20210412	40.89	40.89	40.89	40.89	0	40.89
PRLD.US	Prelude Therapeutics Incorporated	20210412	34.96	36.048	32.51	32.7	369400	32.7	down	up	incorrect
PRLVX.US	PRLVX	20210412	40.56	40.56	40.56	40.56	0	40.56
PROC.US	Procaps Group S.A. Ordinary Shares	20210412	10.05	10.08	10.05	10.08	1470000	10.08	up	down	incorrect
PROF.US	Profound Medical Corp	20210412	20.55	20.74	19.6	19.97	50300	19.97	down	down	correct
PROG.US	Progenity Inc	20210412	3.91	4	3.72	3.75	738500	3.75	down	down	correct
PROV.US	Provident Financial Holdings Inc	20210412	17.02	17.03	16.85	17	27352	16.5881	down	down	correct
PRPH.US	ProPhase Labs Inc	20210412	5.3	5.4217	5.08	5.15	200067	4.9075	down	down	correct
PRPL.US	Purple Innovation Inc	20210412	33.75	34.19	33.126	34.14	464400	34.14	up	down	incorrect
PRPO.US	Precipio Inc	20210412	2.023	2.055	1.87	1.96	373800	1.96	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210412	6.19	6.243	5.74	5.98	1264000	5.98	down	down	correct
PRSR.US	Prospector Capital Corp	20210412	9.81	9.89	9.8	9.865	32600	9.865	up	up	correct
PRSRU.US	Prospector Capital Corp	20210412	10.16	10.2	10.112	10.12	12700	10.12	down	down	correct
PRSRW.US	Prospector Capital Corp	20210412	1.02	1.065	0.9043	0.97	33576	0.97	down	down	correct
PRTA.US	Prothena Corporation plc	20210412	22.61	22.701	21.55	21.91	221000	21.91	down	up	incorrect
PRTC.US	PureTech Health plc	20210412	57.8	57.8	57.8	57.8	400	57.8
PRTG.US	Portage Biotech Inc	20210412	29.19	29.19	26.72	28.97	10600	28.97	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210412	7.11	7.135	6.91	7.03	12500	7.03	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210412	7.96	8.39	7.96	8.22	1077200	8.22	up	up	correct
PRTS.US	CarParts.com Inc	20210412	16.3	16.63	15.97	16.3	1757400	16.3
PRVB.US	Provention Bio Inc	20210412	8.08	8.55	7.65	8.23	3267600	8.23	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210412	9.975	10.07	9.975	10.02	190900	10.02	up	up	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20210412	1.58	1.58	1.58	1.58	133	1.58
PSEC.US	Prospect Capital Corporation	20210412	8	8.02	7.98	8	1951703	7.5014
PSHG.US	Performance Shipping Inc	20210412	5.62	5.62	5.02	5.06	63400	5.06	down	down	correct
PSMT.US	PriceSmart Inc	20210412	90.24	90.24	88.1863	89.61	172134	89.2405	down	down	correct
PSNL.US	Personalis Inc	20210412	22.9	22.9	21.54	22.24	448100	22.24	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210412	18.7	18.7	18.7	18.7	0	18.3008
PSTI.US	Pluristem Therapeutics Inc	20210412	4.71	4.76	4.51	4.62	173900	4.62	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20210412	2.12	2.15	2.02	2.13	453000	2.13	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210412	8.79	8.94	8.42	8.5	162022	8.5	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210412	1.525	1.54	1.31	1.44	18873971	1.44	down	down	correct
PTC.US	PTC Inc	20210412	144.88	147.39	144.42	146.65	322000	146.65	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210412	47.63	47.72	46.4	47.13	588700	47.13	down	down	correct
PTDEX.US	PREDEX	20210412	25.58	25.58	25.58	25.58	0	25.071
PTE.US	PolarityTE Inc	20210412	1.02	1.02	0.925	0.951	2378703	0.951	down	up	incorrect
PTEN.US	Patterson	20210412	6.98	7.09	6.78	6.82	1219384	6.7679	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20210412	26.29	26.91	25	26.22	430600	26.22	down	up	incorrect
PTIC.US	PropTech Investment Corporation II	20210412	9.811	9.9	9.811	9.85	45400	9.85	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210412	10.22	10.22	10.22	10.22	1000	10.22
PTICW.US	PropTech Investment Corporation II	20210412	0.86	0.88	0.84	0.85	66100	0.85	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20210412	6.5	6.5	6.5	6.5	2202	6.5
PTMN.US	Portman Ridge Finance Corporation	20210412	24	24.5	23.6	23.9	89190	22.2131	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210412	4.65	4.65	4.6	4.61	1500	4.61	down	down	correct
PTOCU.US	Pine Technology Acquisition Corp	20210412	9.94	9.99	9.94	9.94	670100	9.94
PTON.US	Peloton Interactive Inc	20210412	118.06	119.425	115.265	118.97	5596300	118.97	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20210412	3.27	3.34	3.01	3.02	32200	3.02	down	up	incorrect
PTRA.US	Proterra Inc	20210412	16.6645	16.8	16.02	16.3	616267	16.3	down	down	correct
PTRAW.US	Proterra Inc	20210412	5.95	5.95	5.19	5.35	80800	5.35	down	down	correct
PTRS.US	Partners Bancorp	20210412	7.62	7.62	7.51	7.53	26382	7.4628	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20210412	61.51	66.08	60.11	61.395	6081	30.6975	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20210412	14.48	14.7	14.22	14.67	248900	14.362	up	up	correct
PUBM.US	PubMatic Inc	20210412	56.66	57.5	53.045	54.01	627015	54.01	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210412	9.71	9.75	9.7	9.73	38100	9.73	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20210412	10.25	10.31	10.222	10.23	34100	10.23	down	down	correct
PUCKW.US	Goal Acquisitions Corp	20210412	0.63	0.63	0.5507	0.56	74528	0.56	down	down	correct
PULM.US	Pulmatrix Inc	20210412	1.1	1.14	1.05	1.08	4848600	1.08	down	down	correct
PUYI.US	Puyi Inc	20210412	4.21	4.21	3.8	3.97	111100	3.97	down	down	correct
PVAC.US	Penn Virginia Corporation	20210412	12.92	13.02	12.406	12.62	298600	12.62	down	down	correct
PVBC.US	Provident Bancorp Inc	20210412	14.92	15.14	14.81	14.97	44862	14.8677	up	up	correct
PWDEX.US	PREDEX	20210412	25.58	25.58	25.58	25.58	0	25.071
PWFL.US	PowerFleet Inc	20210412	8.1	8.15	7.96	8.01	46700	8.01	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210412	24.23	24.43	23.85	23.85	15745	22.9389	down	up	incorrect
PWP.US	Perella Weinberg Partners	20210412	10.92	11.128	10.92	11	109700	10.8821	up	up	correct
PXLW.US	Pixelworks Inc	20210412	3.15	3.17	3	3.07	441000	3.07	down	down	correct
PXS.US	Pyxis Tankers Inc	20210412	1.04	1.04	0.9	0.904	3100300	0.904	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210412	23.83	23.83	23.83	23.83	0	22.418
PXSAW.US	Pyxis Tankers Inc	20210412	0.51	0.51	0.48	0.4899	18386	0.4899	down	up	incorrect
PYPD.US	PolyPid Ltd	20210412	9.01	9.33	9	9.29	16100	9.29	up	up	correct
PYPL.US	PayPal Holdings Inc	20210412	265.39	270.33	262.59	269.03	6681200	269.03	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210412	6.57	6.57	6.1	6.2	199200	6.2	down	down	correct
PZZA.US	Papa John's International Inc	20210412	95.7	95.7	93.22	93.82	475739	93.0998	down	down	correct
QADA.US	QAD Inc	20210412	76.05	76.525	75.03	76.16	68513	76.0219	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20210412	138.86	139.89	136.05	137.44	10355530	135.5958	down	down	correct
QCRH.US	QCR Holdings Inc	20210412	47.86	48.72	47.8201	48.55	20050	48.3804	up	up	correct
QDEL.US	Quidel Corporation	20210412	123.67	128.35	122.34	127.3	582400	127.3	up	down	incorrect
QFIN.US	360 DigiTech Inc	20210412	26.5	26.9732	24.565	24.79	2000940	24.4553	down	down	correct
QH.US	Quhuo Limited	20210412	5.91	5.96	5.78	5.96	17500	5.96	up	up	correct
QIWI.US	QIWI plc	20210412	10.72	10.89	10.65	10.81	215985	9.6045	up	down	incorrect
QK.US	Q&K International Group Limited	20210412	2.56	2.56	2.28	2.28	27400	2.28	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20210412	2.17	2.35	2.1	2.13	2567400	2.13	down	up	incorrect
QLI.US	Qilian International Holding Group Limited	20210412	4.62	4.624	4.42	4.46	97400	4.46	down	down	correct
QLYS.US	Qualys Inc	20210412	104.26	106.81	102.78	105.48	274700	105.48	up	up	correct
QMCO.US	Quantum Corporation	20210412	8.32	8.32	8.01	8.06	152300	8.06	down	down	correct
QNST.US	QuinStreet Inc	20210412	20.2	20.35	19.89	20.19	169900	20.19	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210412	28.3	28.35	28.2281	28.31	96418	27.0633	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20210412	4.04	4.09	3.9	3.92	67300	3.92	down	down	correct
QRTEA.US	Qurate Retail Inc	20210412	12.18	12.24	11.85	11.965	2875640	10.5172	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20210412	12.16	12.48	11.94	12.29	11190	10.8873	up	up	correct
QRTEP.US	Qurate Retail Inc	20210412	102.19	102.19	102.03	102.03	20000	96.4731	down	up	incorrect
QRVO.US	Qorvo Inc	20210412	191.51	192.76	189.079	192.56	571500	192.56	up	up	correct
QS.US	WT	20210412	44.98	45.44	41.76	41.85	12159844	41.85	down	down	correct
QTNT.US	Quotient Limited	20210412	4	4.12	3.92	4	427400	4
QTRX.US	Quanterix Corporation	20210412	65.54	65.97	61.77	62.08	334200	62.08	down	down	correct
QTT.US	Qutoutiao Inc	20210412	2.31	2.359	2.2	2.27	1704985	22.7	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210412	8.12	8.29	7.2	7.7	90900	7.7	down	down	correct
QUIK.US	QuickLogic Corporation	20210412	7.16	7.29	6.82	6.95	32000	6.95	down	down	correct
QUMU.US	Qumu Corporation	20210412	5.9	6.15	5.89	6.15	88400	6.15	up	up	correct
QURE.US	uniQure N.V	20210412	33.51	34.01	32.52	33.14	293800	33.14	down	down	correct
RACB.US	Research Alliance Corp. II	20210412	10.75	10.75	10.75	10.75	600	10.75
RADA.US	RADA Electronic Industries Ltd	20210412	14.2	14.32	13.51	13.61	557800	13.61	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210412	15.99	15.99	15.42	15.58	569600	15.58	down	down	correct
RAIL.US	FreightCar America Inc	20210412	5.83	6.16	5.51	5.71	1205688	5.71	down	down	correct
RAND.US	Rand Capital Corporation	20210412	17.32	18.71	17.32	18.71	3166	18.5012	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210412	21.11	21.497	19.9	20.29	114100	20.29	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210412	103.76	103.83	99.61	100.53	556000	100.53	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210412	1.43	1.46	1.34	1.36	359600	1.36	down	down	correct
RAVN.US	Raven Industries Inc	20210412	38.3	38.91	37.87	38.72	119313	38.72	up	up	correct
RBB.US	RBB Bancorp	20210412	20.07	20.43	20.04	20.15	11277	19.823	up	up	correct
RBBN.US	Ribbon Communications Inc	20210412	8.6	8.6	8.28	8.51	271900	8.51	down	down	correct
RBCAA.US	Republic Bancorp Inc	20210412	45.474	45.49	45.21	45.49	8047	44.6612	up	up	correct
RBCN.US	Rubicon Technology Inc	20210412	10.65	10.65	10.26	10.43	12700	10.43	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20210412	10.54	10.54	10.54	10.54	0	10.54
RBNC.US	Reliant Bancorp Inc	20210412	28.77	29.86	27.86	28.15	57314	27.8156	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210412	4.35	4.75	4	4.25	7513	4.25	down	down	correct
RCEL.US	AVITA Medical Inc	20210412	20.92	20.95	20.39	20.59	90100	20.59	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210412	10.026	10.03	10.02	10.025	900	10.025	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20210412	10.3	10.3	10.3	10.3	0	10.3
RCHGW.US	Recharge Acquisition Corp	20210412	0.85	0.85	0.81	0.81	1969	0.81	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210412	10.89	10.89	10.89	10.89	0	10.3709
RCICX.US	Resource Credit Income Fund Class C	20210412	11.01	11.01	11.01	11.01	0	10.5469
RCII.US	Rent	20210412	58.02	58.98	57	57.86	366169	56.8456	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210412	10.92	10.92	10.92	10.92	0	10.4005
RCILX.US	RCILX	20210412	10.89	10.89	10.89	10.89	0	10.399
RCIWX.US	Resource Credit Income Fund Class W Shar	20210412	10.89	10.89	10.89	10.89	0	10.399
RCKT.US	Rocket Pharmaceuticals Inc	20210412	39.35	42	38.46	40.97	568400	40.97	up	up	correct
RCKY.US	Rocky Brands Inc	20210412	56.91	58.83	56.232	58.46	76127	57.8847	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20210412	9.72	9.72	9.72	9.72	200	9.72
RCLFU.US	Rosecliff Acquisition Corp I	20210412	10	10.04	9.97	9.98	357800	9.98	down	down	correct
RCLFW.US	Rosecliff Acquisition Corp I	20210412	0.8	0.8	0.8	0.8	370	0.8
RCM.US	R1 RCM Inc	20210412	25.55	25.85	25.37	25.63	412500	25.63	up	up	correct
RCMT.US	RCM Technologies Inc	20210412	3.55	3.59	3.39	3.47	155800	3.47	down	down	correct
RCON.US	Recon Technology Ltd	20210412	6.89	7.41	6.5	6.95	1141500	6.95	up	down	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20210412	3.24	3.25	3.07	3.07	1400	7.675	down	up	incorrect
RDBX.US	Redbox Entertainment Inc	20210412	9.94	9.98	9.94	9.95	17700	9.95	up	down	incorrect
RDCM.US	RADCOM Ltd	20210412	9.52	9.74	9.36	9.4	69600	9.4	down	down	correct
RDFN.US	Redfin Corporation	20210412	66.61	67.76	65.11	65.67	925200	65.67	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20210412	7.37	7.37	6.95	7	288700	7	down	down	correct
RDI.US	Reading International Inc	20210412	6.6	6.6	6.34	6.5	35000	6.5	down	down	correct
RDIB.US	Reading International Inc	20210412	23.55	25.5216	23.15	23.15	7026	23.15	down	down	correct
RDNT.US	RadNet Inc	20210412	21.37	21.77	21.1	21.49	85900	21.49	up	up	correct
RDUS.US	Radius Health Inc	20210412	19.38	19.58	18.83	18.9	383100	18.9	down	up	incorrect
RDVT.US	Red Violet Inc	20210412	19.65	19.99	19.405	19.75	22400	19.75	up	up	correct
RDWR.US	Radware Ltd	20210412	26.71	27.62	26.58	27.45	466600	27.45	up	up	correct
REAL.US	The RealReal Inc	20210412	23.6	23.87	22.88	23.66	890500	23.66	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210412	1.88	1.93	1.84	1.91	25429	1.91	up	up	correct
REDU.US	RISE Education Cayman Ltd	20210412	3.55	3.69	3.335	3.36	101500	3.36	down	down	correct
REE.US	REE Automotive Ltd.	20210412	10.21	10.4	10.02	10.05	326100	10.05	down	up	incorrect
REEAW.US	REE Automotive Equity Warrant	20210412	1.85	1.85	1.58	1.68	46100	1.68	down	down	correct
REED.US	Reed's Inc	20210412	1.19	1.2	1.13	1.14	390900	1.14	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20210412	2.76	2.77	2.48	2.63	235600	2.63	down	down	correct
REG.US	Regency Centers Corporation	20210412	58.43	58.66	57.44	58.35	951702	56.8366	down	down	correct
REGI.US	Renewable Energy Group Inc	20210412	63.28	63.6	59.7	60.87	1109400	60.87	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210412	481.78	481.78	469.8	472.8	835500	472.8	down	down	correct
REKR.US	Rekor Systems Inc	20210412	21.95	22.2	20.85	21.6	457300	21.6	down	down	correct
RELI.US	Reliance Global Group Inc	20210412	4.16	4.19	3.85	3.89	79295	3.89	down	down	correct
RELIW.US	Reliance Global Group Inc	20210412	0.9994	0.9994	0.9994	0.9994	110	0.9994
RELL.US	Richardson Electronics Ltd	20210412	7.56	7.6	7.4	7.55	81316	7.3949	down	down	correct
REPH.US	Recro Pharma Inc	20210412	3.22	3.25	2.96	3.19	163800	3.19	down	down	correct
REPL.US	Replimune Group Inc	20210412	30.03	30.03	28.87	29.35	378000	29.35	down	up	incorrect
RESN.US	Resonant Inc	20210412	3.96	3.99	3.65	3.88	1392600	3.88	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20210412	88.98	88.98	85.251	85.87	294100	85.87	down	up	incorrect
RETO.US	ReTo Eco	20210412	1.28	1.298	1.17	1.17	321400	1.17	down	up	incorrect
REVHU.US	Revolution Healthcare Acquisition Corp	20210412	10.1	10.21	9.95	10.03	171200	10.03	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20210412	30.14	30.52	30.01	30.32	462400	29.6337	up	down	incorrect
RFIL.US	RF Industries Ltd	20210412	6.75	6.98	6.61	6.88	58900	6.88	up	up	correct
RGCO.US	RGC Resources Inc	20210412	22.66	22.9839	22.15	22.16	28797	21.6358	down	down	correct
RGEN.US	Repligen Corporation	20210412	205.35	207.54	202.75	207.02	229400	207.02	up	down	incorrect
RGLD.US	Royal Gold Inc	20210412	110.5	111.82	110.17	110.81	227441	110.1764	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210412	1.37	1.41	1.29	1.39	1495600	1.39	up	up	correct
RGNX.US	REGENXBIO Inc	20210412	34.95	35.16	33.22	33.75	373650	33.75	down	down	correct
RGP.US	Resources Connection Inc	20210412	14.31	14.4	14.01	14.13	262200	13.7654	down	up	incorrect
RIBT.US	RiceBran Technologies	20210412	0.92	0.92	0.85	0.869	363382	0.869	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210412	69.8	70.318	67.75	69.36	76613	69.2369	down	down	correct
RIDE.US	Lordstown Motors Corp	20210412	11.63	11.634	10.62	10.725	9759300	10.725	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20210412	3.25	3.26	3.07	3.09	3240700	3.09	down	down	correct
RILY.US	B. Riley Financial Inc	20210412	61.58	62.49	60.63	60.97	269958	59.3902	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210412	25.12	25.2	25.12	25.15	97000	24.3628	up	up	correct
RILYM.US	RILYM	20210412	25.79	25.8	25.75	25.78	6500	24.6072	down	down	correct
RILYN.US	B. Riley Financial Inc	20210412	25.9	25.9	25.803	25.88	22900	24.6986	down	down	correct
RILYP.US	B. Riley Financial Inc	20210412	26.7	26.783	26.7	26.768	1800	25.5117	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210412	25.5	25.52	25.46	25.48	43900	24.3684	down	down	correct
RIOT.US	Riot Blockchain Inc	20210412	52.5	55.787	50.62	51.53	23779400	51.53	down	down	correct
RIVE.US	Riverview Financial Corporation	20210412	10.21	10.4	10.21	10.25	7800	10.25	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210412	2.59	2.6	2.42	2.48	983000	2.48	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210412	33.63	34.36	32.34	32.77	1133300	32.77	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210412	35.35	35.79	34.87	35.67	19213	35.67	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210412	14.023	14.13	14	14.05	32500	13.3811	up	up	correct
RMBL.US	RumbleON Inc	20210412	38	38.96	38	38.77	86000	38.77	up	down	incorrect
RMBS.US	Rambus Inc	20210412	20.18	20.42	20.18	20.35	464800	20.35	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210412	5.37	5.45	5.25	5.36	19700	5.36	down	up	incorrect
RMGC.US	RMG Acquisition Corp. III	20210412	9.75	9.91	9.75	9.9	10900	9.9	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210412	10.16	10.17	10.103	10.17	48900	10.17	up	down	incorrect
RMGCW.US	RMG Acquisition Corp. III	20210412	1.35	1.3844	1.3	1.3	18797	1.3	down	down	correct
RMNI.US	Rimini Street Inc	20210412	9.01	9.02	8.45	8.58	235800	8.58	down	down	correct
RMR.US	The RMR Group Inc	20210412	41.155	41.155	39.65	39.89	18357	33.1447	down	down	correct
RMRM.US	RMR Mortgage Trust	20210412	12.18	12.52	12.13	12.39	42500	11.9192	up	up	correct
RMTI.US	Rockwell Medical Inc	20210412	1.04	1.04	0.94	0.98	2464100	0.98	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20210412	22.01	22.6	20.28	20.54	416896	20.54	down	down	correct
RNDB.US	Randolph Bancorp Inc	20210412	19.53	19.55	19.4	19.55	3233	19.4376	up	up	correct
RNLX.US	Renalytix Plc	20210412	24.21	26.19	24	24.08	87100	24.08	down	up	incorrect
RNST.US	Renasant Corporation	20210412	42.06	42.34	41.545	41.85	210936	41.1045	down	down	correct
RNW.US	Renew Energy Global PLC	20210412	10.04	10.07	9.99	10	150000	10	down	down	correct
RNWK.US	RealNetworks Inc	20210412	4.52	4.73	4.3	4.53	582100	4.53	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210412	1.87	1.89	1.71	1.89	139200	1.89	up	up	correct
ROAD.US	Construction Partners Inc	20210412	30.1	30.34	29.82	30.22	185700	30.22	up	up	correct
ROCC.US	Ranger Oil Corporation	20210412	10.01	10.12	10	10.05	104400	10.05	up	up	correct
ROCK.US	Gibraltar Industries Inc	20210412	89.99	90.15	88.23	89.87	114000	89.87	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20210412	9.9	9.9	9.9	9.9	4800	9.9
ROCRU.US	Roth CH Acquisition III Co	20210412	10.05	10.132	10.05	10.1	19629	10.1	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20210412	16.43	16.445	16.11	16.41	517824	16.0576	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210412	9.857	9.89	9.81	9.81	116800	9.81	down	down	correct
ROKU.US	Roku Inc	20210412	371.63	374.65	361.69	371.12	2348600	371.12	down	down	correct
ROLL.US	RBC Bearings Incorporated	20210412	197.42	198.42	194.59	196.65	53500	196.65	down	down	correct
ROOT.US	Root Inc	20210412	11.78	11.83	11.21	11.31	2097029	11.31	down	down	correct
ROST.US	Ross Stores Inc	20210412	128.19	128.475	126.63	128	1258391	127.054	down	down	correct
ROVR.US	Rover Group Inc	20210412	9.98	9.98	9.9	9.93	104623	9.93	down	down	correct
RPAY.US	Repay Holdings Corporation	20210412	24.09	24.31	23.56	24.01	517200	24.01	down	down	correct
RPD.US	Rapid7 Inc	20210412	78.67	81.48	77.88	81.1	515900	81.1	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210412	13	13.34	12.51	12.75	314800	12.75	down	down	correct
RPRX.US	Royalty Pharma plc	20210412	42.32	42.37	41.05	41.23	1590922	40.7173	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210412	31.28	32.88	30.071	32.46	145300	32.46	up	up	correct
RRBI.US	Red River Bancshares Inc	20210412	55.79	56.29	55.7	55.95	3900	55.7248	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210412	36.87	37.28	35.96	36.52	145400	36.52	down	down	correct
RRR.US	Red Rock Resorts Inc	20210412	35.3	35.3	34.14	34.58	361377	32.5342	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20210412	4.5	4.5	4.325	4.5	1501	4.5
RSSS.US	Research Solutions Inc	20210412	2.43	2.45	2.38	2.45	37500	2.45	up	up	correct
RSVR.US	Reservoir Media Inc	20210412	10.01	10.12	10	10.05	104400	10.05	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20210412	1.3	1.35	1.23	1.3	17300	1.3
RTLR.US	Rattler Midstream LP	20210412	10.53	10.63	10.38	10.43	131100	9.7965	down	down	correct
RTPYU.US	Reinvent Technology Partners Y	20210412	10.25	10.25	10.1	10.18	88000	10.18	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210412	23.48	24.076	21.94	22.26	683974	22.26	down	up	incorrect
RUN.US	Sunrun Inc	20210412	51.05	51.18	49.64	50.81	4294300	50.81	down	down	correct
RUSHA.US	Rush Enterprises Inc	20210412	51	51.25	50.19	50.98	88137	50.4042	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210412	46.72	46.81	45.84	46.65	9868	46.0927	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20210412	24.51	25.17	24.47	24.77	244900	24.77	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20210412	42.31	42.88	38.72	39.25	970000	39.25	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210412	28.13	28.19	27.08	27.91	288000	27.91	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210412	5.08	5.08	4.94	4.96	10800	4.96	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210412	0.4	0.4639	0.4	0.4499	21397	0.4499	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210412	6.9097	6.93	6.8	6.85	62074	6.7498	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20210412	2.12	2.22	1.9	1.94	2602700	1.94	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20210412	22.9	22.9	18.6	18.8	204351	18.8	down	down	correct
RXRAU.US	RXR Acquisition Corp	20210412	9.945	10.07	9.945	10.06	89900	10.06	up	up	correct
RXT.US	Rackspace Technology Inc	20210412	25.94	26.23	24.71	24.9	1416302	24.9	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210412	108.33	108.67	105.36	106.03	304300	106.03	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210412	21.21	21.26	20.24	20.32	295800	20.32	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20210412	28.35	28.35	28.2147	28.26	14154	27.2044	down	down	correct
RZLT.US	Rezolute Inc	20210412	7.1763	7.49	6.36	6.36	15913	6.36	down	down	correct
SABR.US	Sabre Corporation	20210412	15.26	15.28	14.61	14.875	4904800	14.875	down	down	correct
SABRP.US	Sabre Corporation	20210412	186.5	186.5	186.5	186.5	41100	180.2092
SABS.US	SAB Biotherapeutics Inc	20210412	9.85	9.97	9.85	9.97	3400	9.97	up	up	correct
SAFM.US	Sanderson Farms Inc	20210412	162.83	164.495	162.345	163.25	93461	162.048	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210412	85.7	85.94	84.945	85.41	46779	82.6257	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210412	75.66	75.8	73.23	74.68	529000	74.68	down	down	correct
SAIA.US	Saia Inc	20210412	235.32	240.34	233.8	238.32	122500	238.32	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20210412	43	43.21	41.275	42.35	9566	41.5812	down	down	correct
SALM.US	Salem Media Group Inc	20210412	2.47	2.55	2.23	2.47	799400	2.47
SAMG.US	Silvercrest Asset Management Group Inc	20210412	14.55	15.12	14.39	14.7	52753	14.2529	up	up	correct
SANA.US	Sana Biotechnology Inc	20210412	31.22	31.22	26.06	26.41	453389	26.41	down	down	correct
SANM.US	Sanmina Corporation	20210412	41.62	41.62	41.24	41.39	215000	41.39	down	up	incorrect
SANW.US	S&W Seed Company	20210412	3.75	3.82	3.75	3.77	19800	3.77	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20210412	43.5	43.77	43.325	43.74	58179	42.8546	up	up	correct
SATS.US	EchoStar Corporation	20210412	24.13	24.48	24.06	24.15	446685	24.15	up	up	correct
SAVA.US	Cassava Sciences Inc	20210412	41.02	41.05	35.75	35.96	2593400	35.96	down	down	correct
SBAC.US	SBA Communications Corporation	20210412	277.5	280.99	274.93	280.49	777672	279.0046	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210412	36.75	36.96	36.52	36.62	90056	36.1927	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20210412	9.99	10	9.99	9.99	900	9.99
SBET.US	Sharplink Gaming Ltd	20210412	3.25	3.45	3.24	3.31	16100	3.31	up	up	correct
SBFG.US	SB Financial Group Inc	20210412	17.93	18.05	17.35	17.35	28995	17.0379	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210412	29.94	30.13	29.6	29.96	503479	29.3349	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210412	14.95	14.98	14.16	14.76	840813	12.8549	down	down	correct
SBNY.US	Signature Bank	20210412	229.14	233.52	228.11	231.46	433731	229.9564	up	up	correct
SBNYP.US	Signature Bank	20210412	25.85	25.85	25.72	25.77	52900	24.8502	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20210412	18.03	18.05	17.605	17.89	2538556	16.9148	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20210412	39	39.32	38.67	39.11	111346	38.1232	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210412	5.4	5.45	5.33	5.38	22300	5.38	down	up	incorrect
SBTX.US	Silverback Therapeutics Inc	20210412	38.07	39.86	34.36	35.15	185500	35.15	down	down	correct
SBUX.US	Starbucks Corporation	20210412	113.02	113.89	112.77	113.81	4707805	112.4359	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20210412	10.02	10.02	10.02	10.02	0	10.02
SCHL.US	Scholastic Corporation	20210412	30.69	31.17	30.5387	31.11	168252	30.6892	up	down	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20210412	39.8	40.19	38.88	39.47	286328	38.9992	down	down	correct
SCKT.US	Socket Mobile Inc	20210412	7.74	8	7.16	7.33	253800	7.33	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20210412	10.5	10.5	9.72	9.86	3700	9.86	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210412	10.07	10.09	10	10.027	15600	10.027	down	down	correct
SCLEW.US	Broadscale Acquisition Corp	20210412	0.98	0.98	0.8803	0.9	82960	0.9	down	down	correct
SCOA.US	Scion Tech Growth I	20210412	9.9	10	9.9	9.98	152400	9.98	up	up	correct
SCOAU.US	Scion Tech Growth I	20210412	10.25	10.37	10.21	10.31	21400	10.31	up	up	correct
SCOAW.US	Scion Tech Growth I	20210412	1.01	1.05	0.99	1.044	61800	1.044	up	up	correct
SCOB.US	ScION Tech Growth II	20210412	9.92	10.02	9.9	9.95	7600	9.95	up	up	correct
SCOBU.US	ScION Tech Growth II	20210412	10.06	10.2	10.06	10.18	11900	10.18	up	up	correct
SCOBW.US	ScION Tech Growth II	20210412	0.7673	0.7705	0.7255	0.7255	6767	0.7255	down	up	incorrect
SCOR.US	comScore Inc	20210412	3.45	3.49	3.32	3.39	587600	3.39	down	down	correct
SCPH.US	scPharmaceuticals Inc	20210412	6.45	6.505	6.16	6.4	56700	6.4	down	up	incorrect
SCPL.US	SciPlay Corporation	20210412	16.93	17.11	16.5	17.01	396900	17.01	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210412	7.83	7.98	7.52	7.58	38300	7.58	down	up	incorrect
SCR.US	Score Media and Gaming Inc	20210412	22.34	22.34	19.91	19.95	901464	19.95	down	up	incorrect
SCSC.US	ScanSource Inc	20210412	29.9	29.9	28.87	29.04	43300	29.04	down	down	correct
SCVL.US	Shoe Carnival Inc	20210412	62.75	62.75	60.735	62.26	123134	31.0026	down	down	correct
SCVX.US	UN	20210412	10.53	10.53	10.4301	10.4301	600	10.4301	down	down	correct
SCWX.US	SecureWorks Corp	20210412	13.67	13.94	13.58	13.84	29800	13.84	up	up	correct
SCYX.US	SCYNEXIS Inc	20210412	8.4	8.53	7.92	8.21	394400	8.21	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210412	9.86	9.9	9.85	9.9	10500	9.9	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210412	10.15	10.24	10.15	10.24	237600	10.24	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210412	0.82	0.88	0.8	0.85	706347	0.85	up	up	correct
SDC.US	SmileDirectClub Inc	20210412	10.25	10.34	9.915	10.17	3198300	10.17	down	down	correct
SDGR.US	Schrödinger Inc	20210412	73.51	75.64	71.55	73.88	862600	73.88	up	up	correct
SDH.US	Global Internet of People Inc	20210412	3.64	3.67	3.42	3.46	64700	3.46	down	up	incorrect
SEAC.US	SeaChange International Inc	20210412	1.51	1.55	1.42	1.47	14824900	1.47	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210412	9.93	10.01	9.91	10.01	66191	10.01	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210412	1.2497	1.3	1.17	1.3	52819	1.2167	up	up	correct
SECO.US	Secoo Holding Limited	20210412	2.49	2.49	2.46	2.46	132100	2.46	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210412	258.69	263.703	253.95	263.2	495500	263.2	up	down	incorrect
SEED.US	Origin Agritech Limited	20210412	16.73	16.73	15.26	15.45	63700	15.45	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20210412	5.5	5.58	5.18	5.26	2568900	5.26	down	down	correct
SEER.US	Seer Inc	20210412	51.68	54.41	50	53.55	502040	53.55	up	up	correct
SEIC.US	SEI Investments Company	20210412	62.66	63.67	62.66	63.56	242755	62.7646	up	up	correct
SELB.US	Selecta Biosciences Inc	20210412	4.16	4.16	3.8	3.8	1004400	3.8	down	down	correct
SELF.US	Global Self Storage Inc	20210412	5.01	5.01	4.81	4.85	11659	4.6867	down	down	correct
SENEA.US	Seneca Foods Corporation	20210412	50.78	51.14	49.8	50.17	20100	50.17	down	down	correct
SENEB.US	Seneca Foods Corporation	20210412	54.99	54.99	49.86	49.86	1100	49.86	down	up	incorrect
SESN.US	Sesen Bio Inc	20210412	2.45	2.5	2.25	2.32	7204500	2.32	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210412	41	41	41	41	19	40.4975
SFBS.US	ServisFirst Bancshares Inc	20210412	61.15	61.8	60.85	61.27	87817	60.9367	up	down	incorrect
SFET.US	Safe	20210412	1.62	1.67	1.55	1.65	3183600	1.65	up	up	correct
SFIX.US	Stitch Fix Inc	20210412	52	52.118	48.8	50.74	2542100	50.74	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20210412	26.98	27.52	26.63	27.27	2734908	27.27	up	down	incorrect
SFNC.US	Simmons First National Corporation	20210412	29.74	30.03	29.64	29.74	409154	29.1988
SFST.US	Southern First Bancshares Inc	20210412	48.97	49.55	48.95	49.3	16800	49.3	up	up	correct
SFT.US	Shift Technologies Inc	20210412	8.68	8.7	8.37	8.53	661676	8.53	down	up	incorrect
SGA.US	Saga Communications Inc	20210412	21.01	21.64	21.01	21.5	11184	20.6279	up	up	correct
SGBX.US	SG Blocks Inc	20210412	4.1	4.143	3.92	3.97	310700	3.97	down	down	correct
SGC.US	Superior Group of Companies Inc	20210412	24.92	25.41	24.5	25.2	25471	24.8387	up	up	correct
SGEN.US	Seagen Inc	20210412	142.31	142.35	139.46	140.72	923900	140.72	down	down	correct
SGH.US	SMART Global Holdings Inc	20210412	56.76	57.13	54.81	55.15	290200	55.15	down	up	incorrect
SGLB.US	Sigma Labs Inc	20210412	3.75	3.79	3.4	3.59	756535	3.59	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210412	0.37	0.3711	0.35	0.3501	4620	0.3501	down	down	correct
SGMA.US	SigmaTron International Inc	20210412	5.46	5.79	5.4	5.7	35100	5.7	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210412	3.998	3.998	3.998	3.998	0	3.998
SGMO.US	Sangamo Therapeutics Inc	20210412	11	11.23	10.6	11.06	1378300	11.06	up	up	correct
SGMS.US	Scientific Games Corporation	20210412	43.72	44.86	42.3	42.71	1095100	42.71	down	down	correct
SGOC.US	SGOCO Group Ltd	20210412	2.02	2.1	1.7	1.7	290100	1.7	down	down	correct
SGRP.US	SPAR Group Inc	20210412	1.77	1.97	1.7	1.91	1170800	1.91	up	up	correct
SGRY.US	Surgery Partners Inc	20210412	45.25	45.53	44.15	44.44	215900	44.44	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20210412	17.76	17.974	16.55	17.43	46200	17.43	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210412	9.745	9.8	9.7	9.79	39800	9.79	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210412	10.02	10.05	10.02	10.05	21000	10.05	up	up	correct
SHACW.US	SCP & CO Healthcare Acquisition Company	20210412	0.686	0.6999	0.63	0.63	35940	0.63	down	down	correct
SHBI.US	Shore Bancshares Inc	20210412	17.11	17.13	16.875	17.01	94054	16.6737	down	down	correct
SHC.US	Sotera Health Company	20210412	25.73	26.32	25.54	26.1	1096800	26.1	up	down	incorrect
SHCR.US	Sharecare Inc	20210412	9.99	10.06	9.93	9.96	143761	9.96	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20210412	49	49.73	48.34	49.39	88881	31.002	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210412	0.9683	0.99	0.9105	0.9298	6837008	0.9298	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210412	0.0797	0.0798	0.0771	0.0771	22279	0.0771	down	up	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20210412	0.11	0.1111	0.1001	0.1001	11169	0.1001	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20210412	34.38	34.9	33.12	33.72	1107200	33.72	down	down	correct
SHOO.US	Steven Madden Ltd	20210412	37.94	38.69	37.72	38.53	597619	38.13	up	up	correct
SHYF.US	The Shyft Group Inc	20210412	38.56	39.5	37.84	39.29	196245	39.2229	up	down	incorrect
SIBN.US	SI	20210412	33.76	34.49	32.92	33.66	194300	33.66	down	down	correct
SIEB.US	Siebert Financial Corp	20210412	4.2	4.85	3.93	3.98	670396	3.98	down	up	incorrect
SIEN.US	Sientra Inc	20210412	7.16	7.22	6.93	7.07	427000	7.07	down	up	incorrect
SIFY.US	Sify Technologies Limited	20210412	3.7	3.74	3.16	3.19	836000	3.19	down	down	correct
SIGA.US	SIGA Technologies Inc	20210412	7.12	7.17	7.07	7.08	482500	7.08	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210412	75.33	75.955	74.6	75.95	261090	75.2023	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20210412	25.13	25.14	25.1	25.14	1700	24.2963	up	down	incorrect
SILC.US	Silicom Ltd	20210412	45.55	45.55	44.6	44.85	35400	44.85	down	down	correct
SILK.US	Silk Road Medical Inc	20210412	50.01	51.11	48.81	49.53	194800	49.53	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210412	69.62	69.7297	65.92	67.27	687230	66.1406	down	down	correct
SINO.US	Sino	20210412	5.9	5.95	5.35	5.45	746900	5.45	down	down	correct
SINT.US	Sintx Technologies Inc	20210412	1.81	1.819	1.71	1.73	762700	1.73	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210412	2.67	2.67	2.48	2.5	497000	2.5	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20210412	6.3	6.34	6.2	6.23	17685311	6.1797	down	down	correct
SISI.US	Shineco Inc	20210412	5.1	5.17	4.7501	4.91	48517	4.91	down	down	correct
SITM.US	SiTime Corporation	20210412	99.12	99.685	95.41	96.31	155200	96.31	down	down	correct
SIVB.US	SVB Financial Group	20210412	500	502.3563	495.52	500.65	397648	500.65	up	up	correct
SIVBP.US	SVB Financial Group	20210412	27.26	27.26	26.97	27.04	12800	26.0666	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210412	10.01	10.38	8.68	8.73	137737	8.73	down	down	correct
SKIN.US	The Beauty Health Company	20210412	10.6	10.75	10.51	10.56	225100	10.56	down	down	correct
SKINW.US	The Beauty Health Company	20210412	2.65	2.66	2.45	2.55	32178	2.55	down	down	correct
SKYW.US	SkyWest Inc	20210412	54.04	54.04	52.51	53.03	168400	53.03	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210412	146.24	146.51	143.91	146.07	187900	146.07	down	down	correct
SLAMU.US	Slam Corp	20210412	10	10.02	9.93	9.96	536000	9.96	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20210412	9.8	9.88	9.8	9.84	50500	9.84	up	up	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210412	10.02	10.19	10.02	10.07	49500	10.07	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20210412	0.65	0.7315	0.64	0.64	114665	0.64	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20210412	5.23	5.25	4.85	4.88	1014700	4.88	down	down	correct
SLGG.US	Super League Gaming Inc	20210412	6.35	6.45	5.87	5.91	1413500	5.91	down	down	correct
SLGL.US	Sol	20210412	12.75	13.34	12.5	12.8	48426	12.8	up	up	correct
SLGN.US	Silgan Holdings Inc	20210412	42.42	42.5	41.96	42.28	248441	41.8638	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210412	0.95	1.02	0.95	0.96	223383	4.8	up	down	incorrect
SLM.US	SLM Corporation	20210412	19.19	19.405	19.06	19.17	4691054	18.9929	down	down	correct
SLMBP.US	SLM Corporation	20210412	50.9	57.25	50.9	57.25	1094	55.9257	up	down	incorrect
SLN.US	Silence Therapeutics plc	20210412	23.13	23.13	23.13	23.13	0	23.13
SLNG.US	Stabilis Solutions Inc	20210412	6.5	6.95	6.5	6.95	1600	6.95	up	up	correct
SLNH.US	Soluna Holdings Inc	20210412	9.65	10.27	9.05	10.15	100600	10.15	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20210412	1.21	1.21	1.11	1.12	1681200	1.12	down	down	correct
SLP.US	Simulations Plus Inc	20210412	63.56	65.09	61.7	63.53	311161	63.3928	down	down	correct
SLRC.US	SLR Investment Corp	20210412	18.86	19.09	18.86	19.05	106399	17.8575	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210412	1.347	1.38	1.27	1.3	823900	1.3	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20210412	8.86	9	8.07	8.21	615800	8.21	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210412	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210412	39.48	40.08	39	39.7	22306	39.2509	up	up	correct
SMBK.US	SmartFinancial Inc	20210412	21.66	21.82	21.49	21.5	5946	21.345	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20210412	39.69	40.71	39.24	40.03	811100	40.03	up	up	correct
SMED.US	Sharps Compliance Corp	20210412	13.72	14.34	13.4	14.15	93500	14.15	up	up	correct
SMFR.US	Sema4 Holdings Corp	20210412	14.95	15.14	14.26	14.58	374400	14.58	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20210412	5	5.0899	4.8	4.93	86405	4.93	down	down	correct
SMID.US	Smith	20210412	11.95	12.38	10.99	11	18600	11	down	down	correct
SMIT.US	Schmitt Industries Inc	20210412	7.41	8.38	7.19	7.75	177200	7.75	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210412	110	110	107.76	108	7800	108	down	down	correct
SMMF.US	Summit Financial Group Inc	20210412	26.4	26.49	26	26.02	7664	25.4641	down	down	correct
SMMT.US	Summit Therapeutics Inc	20210412	5.61	5.61	5.3	5.48	97300	5.48	down	down	correct
SMPL.US	The Simply Good Foods Company	20210412	31.34	32.91	31.31	32.61	756800	32.61	up	up	correct
SMSI.US	Smith Micro Software Inc	20210412	5.63	5.7	5.52	5.62	359900	5.62	down	down	correct
SMTC.US	Semtech Corporation	20210412	70.01	70.44	69.03	70.32	137700	70.32	up	up	correct
SMTI.US	Sanara MedTech Inc	20210412	31.1516	32.25	30.6	31.375	13025	31.375	up	up	correct
SNAX.US	Stryve Foods Inc	20210412	10.45	10.4905	10.21	10.22	18693	10.22	down	up	incorrect
SNBR.US	Sleep Number Corporation	20210412	129.95	130.48	123.71	124.82	453600	124.82	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210412	10.17	10.3	10.15	10.26	3400	10.26	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210412	3.49	3.49	3.28	3.39	337700	3.39	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20210412	36.93	40.55	36.93	39.67	324700	39.67	up	up	correct
SND.US	Smart Sand Inc	20210412	2.56	2.6	2.41	2.43	269300	2.43	down	down	correct
SNDL.US	Sundial Growers Inc	20210412	0.983	0.99	0.93	0.93	157244700	0.93	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210412	22.13	22.96	20.8	21.27	567000	21.27	down	down	correct
SNES.US	SenesTech Inc	20210412	1.68	1.68	1.56	1.57	400100	1.57	down	down	correct
SNEX.US	StoneX Group Inc	20210412	66.42	66.67	65.62	65.9	47700	65.9	down	down	correct
SNFCA.US	Security National Financial Corporation	20210412	8.47	8.61	8.36	8.54	162434	8.1333	up	up	correct
SNGX.US	Soligenix Inc	20210412	1.52	1.52	1.42	1.43	961600	1.43	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210412	0.2677	0.2677	0.2	0.2007	29344	0.2007	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210412	8.39	8.56	8.07	8.1	29900	8.1	down	down	correct
SNPS.US	Synopsys Inc	20210412	259.66	260.33	257.03	258.05	880900	258.05	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210412	10.16	10.8	9.98	10.6	1283	10.6	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210412	9.95	9.98	9.843	9.95	33400	9.95
SNRHU.US	Senior Connect Acquisition Corp. I	20210412	10.251	10.36	10.25	10.31	3600	10.31	up	up	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210412	0.8098	0.8285	0.7001	0.81	34397	0.81	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210412	14.04	14.57	13.93	14.5	37300	14.5	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20210412	4.01	4.2341	4.01	4.16	28513	2.8457	up	up	correct
SNY.US	Sanofi	20210412	50.6	50.66	50.24	50.25	902489	48.4212	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210412	17.87	17.96	16.85	17	2309270	17	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210412	6.28	6.5	5.7958	5.9	114019	5.9	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20210412	3.04	3.04	2.88	2.89	125100	2.89	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210412	17.1	17.49	16.715	17.49	6700	17.49	up	up	correct
SOHON.US	Sotherly Hotels Inc	20210412	18.09	18.18	17.21	17.54	4900	17.54	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210412	17.218	17.218	16.865	17	3000	17	down	down	correct
SOHU.US	Sohu.com Limited	20210412	18.84	18.9	18.05	18.16	792000	18.16	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20210412	4.71	4.73	4.46	4.56	3829400	4.56	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210412	2.855	2.855	2.75	2.775	2883	2.775	down	down	correct
SOLY.US	Soliton Inc	20210412	18.16	18.4	16.9	16.96	226500	16.96	down	down	correct
SONM.US	Sonim Technologies Inc	20210412	0.7654	0.778	0.68	0.6828	158466	6.828	down	up	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210412	2.24	2.24	2.1	2.13	402900	2.13	down	down	correct
SONO.US	Sonos Inc	20210412	41.47	41.65	39.7	41.49	1351800	41.49	up	up	correct
SOTK.US	Sono	20210412	4.45	4.45	4.25	4.25	1900	4.25	down	up	incorrect
SP.US	SP Plus Corporation	20210412	32.32	32.59	31.9	32.01	34700	32.01	down	down	correct
SPCB.US	SuperCom Ltd	20210412	1.49	1.61	1.43	1.57	2265000	1.57	up	up	correct
SPFI.US	South Plains Financial Inc	20210412	21.77	22.05	21.56	21.57	7600	21.3497	down	down	correct
SPI.US	SPI Energy Co. Ltd	20210412	7.31	7.34	6.931	6.95	261800	6.95	down	down	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210412	10.01	10.1	10.01	10.075	19000	10.075	up	down	incorrect
SPKE.US	Spark Energy Inc	20210412	20.3	20.456	20.3	20.3735	2711	20.0428	up	up	correct
SPLK.US	Splunk Inc	20210412	142.77	146	142.2	144.71	1941900	144.71	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20210412	21.74	21.74	20.82	21.39	80362	21.39	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210412	32.3	32.64	32.15	32.52	49935	32.1525	up	up	correct
SPOK.US	Spok Holdings Inc	20210412	10.72	10.82	10.58	10.73	52951	10.3195	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20210412	3.08	3.08	2.93	2.94	2617600	2.94	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20210412	15.58	16.62	15.25	16.13	22800	16.13	up	up	correct
SPRO.US	Spero Therapeutics Inc	20210412	13.08	13.275	12.43	12.96	169700	12.96	down	down	correct
SPSC.US	SPS Commerce Inc	20210412	100.76	103	100.47	102.43	80200	102.43	up	up	correct
SPT.US	Sprout Social Inc	20210412	59.9	60.5	57.61	59.45	337500	59.45	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20210412	9.625	9.82	9.625	9.82	1300	9.82	up	up	correct
SPTKU.US	SportsTek Acquisition Corp	20210412	10.01	10.05	9.983	10.04	21100	10.04	up	up	correct
SPTKW.US	SportsTek Acquisition Corp	20210412	0.6998	0.7	0.6998	0.7	6060	0.7	up	down	incorrect
SPTN.US	SpartanNash Company	20210412	19.48	19.8799	19.42	19.68	354336	19.1454	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210412	17.55	17.62	17.48	17.615	773100	17.615	up	down	incorrect
SPWR.US	SunPower Corporation	20210412	29.54	29.54	27.59	28.2	3785900	28.2	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210412	27.74	28.31	27.05	27.16	10300	27.16	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210412	27.74	28.31	27.05	27.16	10300	27.16	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210412	3.68	3.8	3.68	3.74	44900	3.4657	up	down	incorrect
SRAX.US	SRAX Inc	20210412	4.98	5.05	4.7	4.84	404000	4.84	down	down	correct
SRCE.US	1st Source Corporation	20210412	47.25	47.71	47.2	47.44	40006	46.5212	up	up	correct
SRCL.US	Stericycle Inc	20210412	67.79	69.24	67.73	68.74	419600	68.74	up	up	correct
SRDX.US	Surmodics Inc	20210412	56.46	57.19	55.41	57.03	27800	57.03	up	up	correct
SREV.US	ServiceSource International Inc	20210412	1.41	1.42	1.37	1.41	475500	1.41
SRGA.US	Surgalign Holdings Inc	20210412	2.06	2.08	1.93	1.93	1088900	1.93	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210412	7.44	7.4443	6.79	6.94	12740625	6.94	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210412	70.42	70.7	68.34	69.38	1151600	69.38	down	up	incorrect
SRRA.US	Sierra Oncology Inc	20210412	17.31	17.6	16.94	16.94	8400	16.94	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210412	39.61	39.61	39.61	39.61	0	39.61
SRRK.US	Scholar Rock Holding Corporation	20210412	29.42	29.68	27.5	27.84	432000	27.84	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210412	10.19	10.24	10.02	10.14	8600	10.14	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210412	10.63	10.63	10.63	10.63	100	10.63
SRSAW.US	Sarissa Capital Acquisition Corp	20210412	1.45	1.45	1.45	1.45	0	1.45
SRTS.US	Sensus Healthcare Inc	20210412	3.92	3.92	3.56	3.63	41800	3.63	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210412	9.8	9.84	9.8	9.84	51858	9.84	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210412	10.025	10.06	9.968	10.06	159700	10.06	up	down	incorrect
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210412	0.72	0.777	0.7	0.75	159586	0.75	up	up	correct
SSB.US	South State Corporation	20210412	80.36	82.45	80.36	82.25	430011	80.7664	up	down	incorrect
SSBI.US	Summit State Bank	20210412	16.68	16.68	16.67	16.68	3006	14.8378
SSKN.US	STRATA Skin Sciences Inc	20210412	1.62	1.66	1.61	1.66	101400	1.66	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20210412	72.21	74.29	72.21	73.36	1262995	72.8611	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210412	7.36	7.6	7.2	7.24	192766	6.9117	down	up	incorrect
SSP.US	The E.W. Scripps Company	20210412	20.87	21.51	20.75	21.23	555900	21.23	up	down	incorrect
SSRM.US	SSR Mining Inc	20210412	15.61	15.65	15.14	15.265	1144066	15.13	down	down	correct
SSSS.US	SuRo Capital Corp	20210412	15.55	15.74	15.03	15.27	416995	9.0664	down	down	correct
SSTI.US	ShotSpotter Inc	20210412	33.73	34	32.1	33.01	57900	33.01	down	down	correct
SSYS.US	Stratasys Ltd	20210412	23.65	23.66	22.41	22.75	1305900	22.75	down	down	correct
STAA.US	STAAR Surgical Company	20210412	115.94	115.94	112.02	114.08	375000	114.08	down	down	correct
STAB.US	Statera Biopharma Inc	20210412	5.79	5.88	5.59	5.8	78100	5.8	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210412	0.81	0.8219	0.7322	0.7559	394215	4.5354	down	down	correct
STBA.US	S&T Bancorp Inc	20210412	33.825	33.825	33.23	33.49	60429	32.5958	down	down	correct
STCN.US	Steel Connect Inc	20210412	1.84	1.9	1.76	1.82	244800	1.82	down	down	correct
STEP.US	StepStone Group Inc	20210412	36.9	37.92	35.37	35.78	277600	35.5251	down	down	correct
STFC.US	State Auto Financial Corporation	20210412	20.04	20.33	19.78	20.18	38338	19.9918	up	up	correct
STGW.US	MDC Partners Inc	20210412	3.73	3.8	3.59	3.75	75619	3.75	up	up	correct
STIM.US	Neuronetics Inc	20210412	12.74	12.78	12.38	12.56	335400	12.56	down	up	incorrect
STKL.US	SunOpta Inc	20210412	14.7	15.04	14.66	15.03	396900	15.03	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20210412	8.9	8.9	8.54	8.74	146500	8.74	down	up	incorrect
STLD.US	Steel Dynamics Inc	20210412	51.26	51.97	50.92	51.83	1413448	51.169	up	up	correct
STND.US	Standard AVB Financial Corp	20210412	32.89	32.89	32.65	32.65	2969	32.4307	down	down	correct
STNE.US	StoneCo Ltd	20210412	67.07	68.1	65.36	67.74	1365100	67.74	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210412	34.35	34.6	32.48	33.04	179400	33.04	down	up	incorrect
STRA.US	Strategic Education Inc	20210412	90.52	92.94	86.76	86.8	160891	85.4301	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210412	10	10	9.93	9.94	284491	9.94	down	down	correct
STRL.US	Sterling Construction Company Inc	20210412	21.41	21.95	21	21.67	290000	21.67	up	up	correct
STRM.US	Streamline Health Solutions Inc	20210412	2.22	2.24	2.13	2.2	224900	2.2	down	down	correct
STRO.US	Sutro Biopharma Inc	20210412	19.74	19.81	18.77	19.3	456400	19.3	down	down	correct
STRR.US	Star Equity Holdings Inc	20210412	3.291	3.43	3.2	3.24	372010	3.24	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210412	9.39	9.39	9.39	9.39	0	7.5301
STRS.US	Stratus Properties Inc	20210412	31.69	31.69	31.11	31.5	6200	31.5	down	down	correct
STRT.US	Strattec Security Corporation	20210412	49.6	50.34	47.29	48.41	23600	48.41	down	up	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20210412	5.27	5.29	4.97	5.14	167021	5.14	down	down	correct
STTK.US	Shattuck Labs Inc	20210412	28.09	31.18	27.42	30.75	172000	30.75	up	up	correct
STWO.US	ACON S2 Acquisition Corp	20210412	9.96	9.98	9.848	9.91	55800	9.91	down	down	correct
STX.US	Seagate Technology Holdings plc	20210412	80.83	80.83	79.23	79.91	1954548	78.1506	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20210412	22.82	23.15	22.61	22.74	21426	22.4363	down	down	correct
SUMO.US	Sumo Logic Inc	20210412	19.15	19.49	18.85	19.04	1248800	19.04	down	down	correct
SUMR.US	Summer Infant Inc	20210412	12.31	12.45	11.48	11.8	46000	11.8	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210412	15.97	16.2399	15.84	16.04	61281	15.1381	up	down	incorrect
SUNW.US	Sunworks Inc	20210412	13.1	13.162	11.92	12.15	4010200	12.15	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210412	28.33	28.58	27.59	27.97	388500	27.97	down	down	correct
SURF.US	Surface Oncology Inc	20210412	7.85	7.929	7.14	7.23	1573900	7.23	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210412	0.2405	0.2665	0.225	0.2379	455000	11.895	down	down	correct
SV.US	Spring Valley Acquisition Corp	20210412	10.02	10.03	10	10	435700	10	down	down	correct
SVBI.US	Severn Bancorp Inc	20210412	12.02	12.12	12	12.01	5395	11.9127	down	down	correct
SVC.US	Service Properties Trust	20210412	12.48	12.62	12.26	12.62	857106	12.5985	up	up	correct
SVFA.US	SVF Investment Corp	20210412	10.4	10.45	10.26	10.43	139400	10.43	up	up	correct
SVFAU.US	SVF Investment Corp	20210412	10.82	10.925	10.68	10.81	76200	10.81	down	down	correct
SVFAW.US	SVF Investment Corp	20210412	2.48	2.49	2.12	2.22	50600	2.22	down	down	correct
SVFB.US	SVF Investment Corp. 2	20210412	10.327	10.38	10.16	10.19	42600	10.19	down	up	incorrect
SVFC.US	SVF Investment Corp. 3	20210412	10.21	10.25	10.1001	10.15	68726	10.15	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210412	9.96	10	9.86	9.99	74000	9.99	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210412	10.31	10.49	10.31	10.45	8400	10.45	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210412	1.01	1.09	1.01	1.05	47434	1.05	up	down	incorrect
SVRA.US	Savara Inc	20210412	1.95	1.95	1.75	1.77	1669691	1.77	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210412	10.53	10.592	10.49	10.49	11200	10.49	down	down	correct
SVSVW.US	Spring Valley Acquisition Corp	20210412	1.1	1.17	1.03	1.04	122861	1.04	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210412	5.94	6.05	5.86	6.03	25100	6.03	up	up	correct
SWAV.US	ShockWave Medical Inc	20210412	135.98	136.91	130.05	131.54	484200	131.54	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210412	18.21	18.95	18.04	18.91	1186200	18.7073	up	down	incorrect
SWET.US	Athlon Acquisition Corp	20210412	9.8	9.8	9.8	9.8	0	9.8
SWETU.US	Athlon Acquisition Corp	20210412	10.01	10.17	10.01	10.17	5700	10.17	up	down	incorrect
SWETW.US	Athlon Acquisition Corp	20210412	0.63	0.63	0.62	0.6212	7088	0.6212	down	down	correct
SWIR.US	Sierra Wireless Inc	20210412	14.91	14.98	14.67	14.68	129800	14.68	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20210412	16.52	17.44	16.4	16.89	52100	16.89	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210412	187.65	188.3	186.09	188.12	1090510	186.3272	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210412	68.59	69.44	65.985	67.45	422100	67.45	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210412	1.61	1.625	1.44	1.45	367800	1.45	down	down	correct
SY.US	So	20210412	9.53	9.55	9.15	9.24	471900	9.24	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20210412	51.25	51.66	50.87	51.23	33216	50.4745	down	down	correct
SYBX.US	Synlogic Inc	20210412	3.38	3.4	3.27	3.3	205800	3.3	down	up	incorrect
SYNA.US	Synaptics Incorporated	20210412	134.2	134.35	131.2	132.25	267600	132.25	down	down	correct
SYNC.US	Synacor Inc	20210412	248	248.5	243	243	996214	243	down	down	correct
SYNH.US	Syneos Health Inc	20210412	79.92	80.3	79.14	79.15	1469100	79.15	down	down	correct
SYNL.US	Synalloy Corporation	20210412	9.73	9.73	9.61	9.6127	25403	9.6127	down	down	correct
SYPR.US	Sypris Solutions Inc	20210412	3.21	3.21	2.86	2.87	312800	2.87	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20210412	6.57	6.57	6.251	6.36	589600	6.36	down	down	correct
SYTA.US	Siyata Mobile Inc	20210412	11.47	12.4799	11.29	11.65	67272	11.65	up	up	correct
SYTAW.US	Siyata Mobile Inc	20210412	5.2	5.6	5.12	5.6	9717	5.6	up	up	correct
TA.US	TravelCenters of America Inc	20210412	27.52	28.25	27.38	27.79	87500	27.79	up	down	incorrect
TACO.US	Del Taco Restaurants Inc	20210412	10.27	10.3099	10.03	10.26	432466	10.1248	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20210412	11.84	12.01	11.64	11.97	17100	11.97	up	up	correct
TAIT.US	Taitron Components Incorporated	20210412	4.41	4.7	4.31	4.5552	204203	4.4301	up	up	correct
TALK.US	Talkspace Inc	20210412	9.93	9.95	9.915	9.93	298395	9.93
TANH.US	Tantech Holdings Ltd	20210412	1.47	1.47	1.375	1.39	933800	1.39	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210412	26.951	28.5835	26.77	26.98	14115	25.4568	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210412	25.8675	26.7	25.8675	26.2658	14610	24.806	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210412	26.3	26.36	26.208	26.36	18993	24.8889	up	up	correct
TAOP.US	Taoping Inc	20210412	7.85	7.85	7.25	7.27	241170	7.27	down	down	correct
TARA.US	Protara Therapeutics Inc	20210412	14.95	15.54	14.4547	14.9	165446	14.9	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210412	28.97	29.6	28.17	29.3	12600	29.3	up	down	incorrect
TAST.US	Carrols Restaurant Group Inc	20210412	6	6.02	5.76	5.77	333928	5.236	down	up	incorrect
TATT.US	TAT Technologies Ltd	20210412	5.01	5.09	4.9	4.99	24111	4.99	down	down	correct
TAYD.US	Taylor Devices Inc	20210412	11.83	12.21	11.65	12.21	9800	12.21	up	up	correct
TBBK.US	The Bancorp Inc	20210412	21.89	22.27	21.81	22.1	182600	22.1	up	down	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20210412	9.9	9.9	9.82	9.82	600	9.82	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210412	10.08	10.1	10.013	10.04	42700	10.04	down	down	correct
TBK.US	Triumph Bancorp Inc	20210412	94.07	97.49	94.07	95.54	141400	95.54	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20210412	27.58	27.58	27.58	27.58	400	26.2863
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210412	10.25	10.25	10.06	10.08	126244	10.08	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20210412	2.19	2.4	2.14	2.14	29257	2.14	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20210412	0.93	0.934	0.87	0.896	2117900	0.896	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210412	0.222	0.25	0.22	0.223	13100	0.223	up	up	correct
TBNK.US	Territorial Bancorp Inc	20210412	26.67	26.77	26.4	26.59	10325	25.7881	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210412	20.87	20.87	19.99	20.55	159500	20.55	down	down	correct
TBSAU.US	TB SA Acquisition Corp	20210412	9.95	9.965	9.95	9.96	3000	9.96	up	up	correct
TC.US	TuanChe ADR	20210412	3.99	4.05	3.85	4.01	28495	4.01	up	up	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210412	9.7	9.79	9.7	9.7	296100	9.7
TCACU.US	Tuatara Capital Acquisition Corporation	20210412	10.04	10.12	10.04	10.12	17900	10.12	up	up	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20210412	0.8	0.8	0.73	0.73	22317	0.73	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20210412	66.87	67.82	66.22	66.3	1108500	66.3	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210412	26.01	26.09	25.81	25.93	65300	24.8944	down	down	correct
TCBK.US	TriCo Bancshares	20210412	48.09	48.2	47.58	47.74	62944	46.9141	down	down	correct
TCCO.US	Technical Communications Corporation	20210412	3.5	3.54	3.11	3.45	9500	3.45	down	up	incorrect
TCDA.US	Tricida Inc	20210412	5.11	5.12	4.89	5.04	217000	5.04	down	down	correct
TCFC.US	The Community Financial Corporation	20210412	35.83	35.85	34.63	35.13	22293	34.9732	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210412	53.89	54.99	52.25	53.82	52000	53.82	down	down	correct
TCOM.US	Trip.com Group Limited	20210412	37.03	37.06	35.09	35.2	11068690	35.2	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20210412	8.51	8.53	7.8	7.87	222500	7.87	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20210412	14.66	14.77	14.48	14.55	347662	13.6493	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20210412	22	22.36	21.2	22.03	795700	22.03	up	up	correct
TCX.US	Tucows Inc	20210412	82.23	83.33	81.41	82.3	13038	82.3	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20210412	13.45	13.6	12.65	12.71	318523	12.71	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210412	15.5	15.5	15.5	15.5	300	15.5
TDACW.US	Trident Acquisitions Corp. Warrant	20210412	2.7	2.7	2.47	2.47	347103	2.47	down	down	correct
TDUP.US	ThredUp Inc	20210412	18.25	18.35	16.875	17.61	465200	17.61	down	up	incorrect
TDW.US	WT	20210412	0.5435	0.56	0.5435	0.56	1178	0.56	up	up	correct
TEAM.US	Atlassian Corporation Plc	20210412	225.11	234.91	224.63	230.66	1478390	230.66	up	down	incorrect
TECH.US	Bio	20210412	407.05	407.05	399.055	403.05	223911	402.1906	down	down	correct
TECTP.US	Tectonic Financial Inc	20210412	9.75	9.75	9.3	9.65	2900	9.0312	down	down	correct
TEDU.US	Tarena International Inc	20210412	3.12	3.16	3.04	3.06	26580	15.3	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210412	10.05	10.05	9.9	9.93	24200	9.93	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210412	10.53	10.53	10.42	10.47	18785	10.47	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210412	1.07	1.141	1.05	1.05	45200	1.05	down	down	correct
TELA.US	TELA Bio Inc	20210412	13.89	13.89	13.435	13.59	28200	13.59	down	up	incorrect
TELL.US	Tellurian Inc	20210412	2.06	2.06	1.9	1.91	9770000	1.91	down	down	correct
TENB.US	Tenable Holdings Inc	20210412	37.58	38.8	37.5	38.56	532500	38.56	up	up	correct
TENX.US	Tenax Therapeutics Inc	20210412	2.01	2.1	1.82	2.08	2670900	2.08	up	up	correct
TER.US	Teradyne Inc	20210412	132.19	132.42	129.25	130.43	1612237	130.1349	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20210412	18.99	19	17	17.74	75438	17.74	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210412	7.92	7.98	7.55	7.57	15400	7.57	down	down	correct
TETCU.US	Tech and Energy Transition Corporation	20210412	9.99	10	9.97	10	9500	10	up	down	incorrect
TFC.US	PR	20210412	26.33	26.3599	26.17	26.21	56481	25.3393	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20210412	13.18	13.25	11.96	12.12	344100	12.12	down	up	incorrect
TFSL.US	TFS Financial Corporation	20210412	20.41	20.63	20.41	20.51	136378	19.6671	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210412	1.46	1.49	1.43	1.46	257467	1.46
TGLS.US	Tecnoglass Inc	20210412	13.48	14.6	13.4121	13.52	460927	13.452	up	up	correct
TGTX.US	TG Therapeutics Inc	20210412	44.8	44.8	43.295	43.9	744800	43.9	down	down	correct
TH.US	Target Hospitality Corp	20210412	3.14	3.69	3.1	3.42	2909725	3.42	up	down	incorrect
THCA.US	Tuscan Holdings Corp. II	20210412	10.08	10.081	9.93	9.99	84400	9.99	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20210412	10.4	10.4	10.4	10.4	0	10.4
THCAW.US	THCAW	20210412	0.85	0.9001	0.85	0.9	67885	0.9	up	up	correct
THFF.US	First Financial Corporation	20210412	44.72	45.2	44.72	45.05	26038	44.5211	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20210412	9.99	9.99	9.99	9.99	0	9.99
THMAU.US	Thimble Point Acquisition Corp	20210412	10.083	10.083	10.083	10.083	300	10.083
THMO.US	ThermoGenesis Holdings Inc	20210412	2.8	2.8	2.54	2.63	290500	2.63	down	down	correct
THRM.US	Gentherm Incorporated	20210412	76.44	77.57	75.28	77.1	76100	77.1	up	down	incorrect
THRY.US	Thryv Holdings Inc	20210412	23.94	24.735	23.137	24.04	53300	24.04	up	up	correct
THTX.US	Theratechnologies Inc	20210412	3.88	3.96	3.72	3.96	278700	3.96	up	up	correct
THWWW.US	Target Hospitality Corp	20210412	0.3	0.337	0.25	0.32	64541	0.32	up	up	correct
TIG.US	Trean Insurance Group Inc	20210412	16.08	16.54	15.91	16.07	40125	16.07	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210412	39.6	39.7	39.39	39.49	30700	39.49	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210412	19.54	20.88	18	18.41	11889100	18.41	down	down	correct
TIL.US	Instil Bio Inc	20210412	22.03	22.77	19.73	21.94	324765	21.94	down	down	correct
TILE.US	Interface Inc	20210412	12.58	12.765	12.52	12.68	116814	12.6546	up	up	correct
TIOAU.US	Tio Tech A	20210412	10.03	10.03	10	10	139500	10	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210412	29.5	29.5	29.5	29.5	0	28.727
TIPPX.US	Total Income + Real Estate Fund CL C	20210412	28.28	28.28	28.28	28.28	0	27.1416
TIPRX.US	Totl In Rl Est A	20210412	29.79	29.79	29.79	29.79	0	29.0132
TIPT.US	Tiptree Inc	20210412	10.02	10.19	9.89	10	66968	9.8985	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210412	30.38	30.38	30.38	30.38	0	29.5957
TIRX.US	Tian Ruixiang Holdings Ltd	20210412	90.68	97.92	12.15	18	24365200	18	down	down	correct
TITN.US	Titan Machinery Inc	20210412	26.62	26.99	26.51	26.84	261100	26.84	up	up	correct
TLF.US	Tandy Leather Factory Inc	20210412	20.12	20.27	20.12	20.17	1007	20.17	up	down	incorrect
TLGT.US	Teligent Inc	20210412	0.62	0.65	0.59	0.61	6670000	0.61	down	down	correct
TLIS.US	Talis Biomedical Corporation	20210412	12.68	12.825	12.3	12.74	63200	12.74	up	up	correct
TLMD.US	SOC Telemed Inc	20210412	6.96	7	6.688	6.77	237000	6.77	down	down	correct
TLMDW.US	SOC Telemed Inc	20210412	0.8101	1.0099	0.8101	0.99	8706	0.99	up	up	correct
TLRY.US	Tilray Inc	20210412	18	18.21	17.1	17.19	27251700	17.19	down	down	correct
TLS.US	Telos Corporation	20210412	34.72	34.79	33.09	33.88	465800	33.88	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20210412	2.7	3.25	2.55	3.15	5160000	3.15	up	up	correct
TMC.US	TMC the metals company Inc	20210412	10.01	10.01	9.91	9.93	353799	9.93	down	down	correct
TMDI.US	Titan Medical Inc	20210412	1.81	1.81	1.66	1.71	1923900	1.71	down	up	incorrect
TMDX.US	TransMedics Group Inc	20210412	31.23	31.27	28.433	28.61	1029100	28.61	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20210412	9.78	9.78	9.72	9.759	103200	9.759	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210412	10.04	10.15	10.04	10.09	201900	10.09	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210412	0.7999	0.8493	0.74	0.75	102199	0.75	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20210412	9.867	9.97	9.867	9.97	7802	9.97	up	up	correct
TMPMU.US	Turmeric Acquisition Corp	20210412	10.05	10.05	10.05	10.05	0	10.05
TMTS.US	Spartacus Acquisition Corporation	20210412	9.99	10	9.95	9.99	101500	9.99
TMTSU.US	Spartacus Acquisition Corporation	20210412	10.24	10.24	10.24	10.24	0	10.24
TMTSW.US	Spartacus Acquisition Corporation	20210412	0.79	0.8	0.7899	0.8	11253	0.8	up	down	incorrect
TMUS.US	T	20210412	128.49	131	128.23	130.76	2435800	130.76	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210412	87.35	88.866	87.11	87.69	586300	87.69	up	down	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20210412	8400	8560	8400	8560	106140	8560	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210412	1.18	1.2	1.08	1.09	12187000	1.09	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210412	3.83	4	3.74	3.95	97400	3.95	up	up	correct
TOPS.US	Top Ships Inc	20210412	1.75	1.75	1.59	1.59	1405251	1.59	down	down	correct
TOUR.US	Tuniu Corporation	20210412	3.45	3.5	3.1	3.13	1109200	3.13	down	up	incorrect
TOWN.US	TowneBank	20210412	30.81	31.25	30.81	31	100883	30.4045	up	up	correct
TPGY.US	WT	20210412	17.76	17.9	16.8999	17.07	593605	17.07	down	up	incorrect
TPIC.US	TPI Composites Inc	20210412	52.14	55.68	50.2	53.62	2493100	53.62	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210412	1.163	1.19	1.12	1.13	41938	16.95	down	up	incorrect
TPTX.US	Turning Point Therapeutics Inc	20210412	78.95	78.95	74.665	74.94	824600	74.94	down	up	incorrect
TREE.US	LendingTree Inc	20210412	228.8	229.12	220.51	227.67	182100	227.67	down	up	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20210412	43.45	44.04	42.12	43.79	107900	43.79	up	up	correct
TRIB.US	Trinity Biotech plc	20210412	3.75	3.87	3.62	3.76	197300	3.76	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210412	10.48	10.484	9.78	9.87	1077400	9.87	down	down	correct
TRIN.US	Trinity Capital Inc	20210412	14.62	14.79	14.502	14.62	25097	13.7403
TRIP.US	TripAdvisor Inc	20210412	51.56	52.36	49.66	51.13	3352700	51.13	down	down	correct
TRIT.US	Triterras Inc	20210412	7.42	7.62	7.25	7.53	666680	7.53	up	up	correct
TRITW.US	Triterras Inc	20210412	1.63	1.7003	1.63	1.68	112719	1.68	up	down	incorrect
TRMB.US	Trimble Inc	20210412	79.89	81.34	79.85	81.3	1032900	81.3	up	up	correct
TRMD.US	TORM plc	20210412	8.82	8.89	8.69	8.81	53500	8.81	down	up	incorrect
TRMK.US	Trustmark Corporation	20210412	33.69	34	33.54	33.82	140972	33.101	up	up	correct
TRNS.US	Transcat Inc	20210412	49.52	49.7	48.95	49.2	19400	49.2	down	down	correct
TROO.US	TROOPS Inc	20210412	2.02	2.1	1.7	1.7	290100	1.7	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210412	179.61	183.05	178.88	182.49	1183670	179.5432	up	up	correct
TRS.US	TriMas Corporation	20210412	30.95	31.22	30.88	31.12	56099	31.0829	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20210412	7.51	7.56	7.51	7.55	154908	36.6108	up	up	correct
TRUE.US	TrueCar Inc	20210412	5.01	5.01	4.83	4.85	574230	4.85	down	down	correct
TRUP.US	Trupanion Inc	20210412	75.35	76.59	73.2	75.6	156300	75.6	up	up	correct
TRVG.US	trivago N.V	20210412	4.03	4.08	3.728	3.76	2627900	3.76	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20210412	2.65	2.754	2.54	2.7	13200	2.7	up	up	correct
TRVN.US	Trevena Inc	20210412	1.79	1.79	1.71	1.72	1961100	1.72	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210412	38.9	38.96	36.91	37.45	53700	37.45	down	down	correct
TSBK.US	Timberland Bancorp Inc	20210412	27.45	27.85	27.45	27.5	14121	26.8186	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210412	23.82	24.26	23.6	23.96	86500	23.96	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20210412	26.7	26.73	26.5707	26.5707	2390	25.3149	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210412	26.4	29	26.05	26.3	5300	25.1415	down	down	correct
TSCO.US	Tractor Supply Company	20210412	175.65	178.51	174.28	178.14	994173	176.7606	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210412	30.2	30.46	30.06	30.29	602700	30.29	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20210412	23.32	27	22	25	629000	25	up	up	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210412	10.15	10.15	10.11	10.15	9200	10.15
TSIBU.US	Tishman Speyer Innovation Corp. II	20210412	10.06	10.25	10.06	10.22	37700	10.22	up	up	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20210412	1.01	1.01	1	1	5126	1	down	down	correct
TSIFX.US	TSIFX	20210412	9.42	9.42	9.42	9.42	0	9.3108
TSLA.US	Tesla Inc	20210412	685.7	704.8	682.09	701.98	29135670	701.98	up	up	correct
TSRI.US	TSR Inc	20210412	8.83	8.8505	8.24	8.25	5497	8.25	down	down	correct
TTCF.US	Tattooed Chef Inc	20210412	19.2	19.23	18.76	18.97	1390800	18.97	down	down	correct
TTD.US	The Trade Desk Inc	20210412	687.43	718.56	678.0001	705.86	607614	70.586	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20210412	105.88	109.95	105.12	107.87	120104	107.3263	up	up	correct
TTEK.US	Tetra Tech Inc	20210412	143.2	144.77	142.975	143.73	181193	143.1217	up	up	correct
TTGT.US	TechTarget Inc	20210412	72.58	72.58	70.75	71.9	114600	71.9	down	down	correct
TTMI.US	TTM Technologies Inc	20210412	15.01	15.15	14.93	14.93	573400	14.93	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210412	2.74	2.75	2.55	2.62	517700	2.62	down	down	correct
TTOO.US	T2 Biosystems Inc	20210412	1.48	1.49	1.4	1.42	3646800	1.42	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210412	6.89	7	6.76	6.78	393925	6.2497	down	down	correct
TTWO.US	Take	20210412	182.35	182.95	180.696	182.76	861751	182.76	up	up	correct
TUEM.US	Tuesday Morning Corporation	20210412	3.01	3.02	3	3	66697	3	down	down	correct
TURN.US	180 Degree Capital Corp	20210412	7.4	7.41	7.26	7.28	47300	7.28	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210412	5.1	5.25	4.95	4.98	104400	4.98	down	down	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210412	10.04	10.05	10.04	10.04	5000	10.04
TVACU.US	Thayer Ventures Acquisition Corporation	20210412	10.4	10.4	10.34	10.34	600	10.34	down	up	incorrect
TVACW.US	Thayer Ventures Acquisition Corporation	20210412	0.74	0.74	0.7	0.725	19600	0.725	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210412	25.47	25.57	24.28	24.52	536485	24.52	down	down	correct
TVTY.US	Tivity Health Inc	20210412	23.65	23.65	22.86	23.18	215800	23.18	down	down	correct
TW.US	Tradeweb Markets Inc	20210412	78.74	79.24	77.77	79.02	633500	78.806	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20210412	10.08	10.08	9.87	9.87	12600	9.87	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20210412	9.95	10	9.95	9.99	380520	9.99	up	up	correct
TWNK.US	Hostess Brands Inc	20210412	14.62	14.92	14.62	14.66	1326400	14.66	up	up	correct
TWNKW.US	Hostess Brands Inc	20210412	1.61	1.73	1.6	1.6	309900	1.6	down	down	correct
TWOU.US	2U Inc	20210412	39.68	40.26	37.61	38.365	1012900	38.365	down	down	correct
TWST.US	Twist Bioscience Corporation	20210412	132.47	132.74	124.79	129.01	648600	129.01	down	down	correct
TXG.US	10x Genomics Inc	20210412	192.52	193.113	180.16	188.31	988400	188.31	down	down	correct
TXMD.US	TherapeuticsMD Inc	20210412	1.3	1.32	1.25	1.28	8600600	1.28	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20210412	192.6406	194.72	191.34	192.43	4505091	189.1474	down	down	correct
TXRH.US	Texas Roadhouse Inc	20210412	100.45	100.45	97.2	97.56	801393	96.3115	down	up	incorrect
TYHT.US	Shineco Inc	20210412	5.1	5.17	4.75	4.91	48500	4.91	down	down	correct
TYME.US	Tyme Technologies Inc	20210412	1.64	1.64	1.53	1.53	2266991	1.53	down	down	correct
TZOO.US	Travelzoo	20210412	17	17.34	16.53	17.12	68700	17.12	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20210412	9.76	9.8	9.76	9.8	2000	9.8	up	down	incorrect
TZPSU.US	TZP Strategies Acquisition Corp	20210412	10	10.033	10	10	21200	10
UAL.US	United Airlines Holdings Inc	20210412	57.57	57.71	55.29	56.16	18714700	56.16	down	down	correct
UBCP.US	United Bancorp Inc	20210412	14.72	14.84	14.72	14.8399	1549	14.4249	up	up	correct
UBFO.US	United Security Bancshares	20210412	7.82	7.85	7.54	7.7	63929	7.493	down	down	correct
UBOH.US	United Bancshares Inc	20210412	26.48	27.05	25.65	26.5	5215	25.9955	up	up	correct
UBSI.US	United Bankshares Inc	20210412	39.31	39.545	38.96	39.19	437804	38.0513	down	down	correct
UBX.US	Unity Biotechnology Inc	20210412	5.88	5.88	5.51	5.6	417400	5.6	down	down	correct
UCBI.US	United Community Banks Inc	20210412	34.02	34.55	34.02	34.35	168546	33.7213	up	up	correct
UCBIO.US	United Community Banks Inc	20210412	27.566	27.95	27.566	27.85	3300	26.5894	up	up	correct
UCL.US	uCloudlink Group Inc	20210412	10.3	11	10.3	10.3	2108	10.3
UCTT.US	Ultra Clean Holdings Inc	20210412	55.49	55.73	54.17	55.16	2405400	55.16	down	down	correct
UEIC.US	Universal Electronics Inc	20210412	56.19	56.19	54.64	55.02	62000	55.02	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210412	5.87	5.95	5.74	5.8	197100	5.8	down	down	correct
UFCS.US	United Fire Group Inc	20210412	33.97	34.125	33.14	33.73	36875	33.1401	down	up	incorrect
UFPI.US	UFP Industries Inc	20210412	80.19	81.515	79.82	81.04	288086	80.546	up	down	incorrect
UFPT.US	UFP Technologies Inc	20210412	49.98	50	49.49	49.94	15300	49.94	down	up	incorrect
UG.US	United	20210412	14.67	14.7	14.46	14.64	5755	14.2445	down	down	correct
UGRO.US	urban	20210412	8.49	8.49	7.94	8.25	65446	8.25	down	down	correct
UHAL.US	AMERCO	20210412	614.25	618.44	603.42	605	73446	603.5572	down	down	correct
UIHC.US	United Insurance Holdings Corp	20210412	7.37	7.41	7.09	7.17	141200	6.9039	down	down	correct
UK.US	Ucommune International Ltd	20210412	2.75	2.75	2.34	2.5	279733	2.5	down	down	correct
UKOMW.US	Ucommune International Ltd	20210412	0.3651	0.3948	0.365	0.378	46212	0.378	up	up	correct
ULBI.US	Ultralife Corporation	20210412	8.28	8.68	8.13	8.6	79400	8.6	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20210412	21.03	21.77	19.88	20.31	795800	20.31	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210412	26.56	26.808	26.33	26.57	21908	26.1868	up	up	correct
ULTA.US	Ulta Beauty Inc	20210412	322.97	328.54	322.01	327.79	814300	327.79	up	up	correct
UMBF.US	UMB Financial Corporation	20210412	93.45	93.97	92.85	93.83	78489	92.8022	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210412	18.04	18.33	17.965	18.18	1091638	17.6117	up	up	correct
UNAM.US	Unico American Corporation	20210412	5.85	5.87	5.07	5.12	160100	5.12	down	up	incorrect
UNB.US	Union Bankshares Inc	20210412	30.51	30.8474	30.5	30.6304	4271	29.7129	up	up	correct
UNIQX.US	UNIQX	20210412	26.91	26.91	26.91	26.91	0	26.91
UNIT.US	Uniti Group Inc	20210412	10.7	10.7354	10.48	10.58	1588146	10.1937	down	down	correct
UNTY.US	Unity Bancorp Inc	20210412	21	21.334	20.75	21.01	19803	20.7647	up	down	incorrect
UONE.US	Urban One Inc	20210412	5.26	5.34	4.99	5.06	554400	5.06	down	down	correct
UONEK.US	Urban One Inc	20210412	1.75	1.78	1.68	1.71	243900	1.71	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20210412	4.55	4.56	4.09	4.22	350615	4.22	down	down	correct
UPLD.US	Upland Software Inc	20210412	46.3	47.91	45.35	47.66	301114	47.66	up	up	correct
UPST.US	Upstart Holdings Inc	20210412	127.75	127.95	111.2	112.46	2891100	112.46	down	down	correct
UPWK.US	Upwork Inc	20210412	47.84	48.59	46.58	48.02	1368000	48.02	up	up	correct
URBN.US	Urban Outfitters Inc	20210412	38.69	38.95	37.38	38.15	2159300	38.15	down	down	correct
URGN.US	UroGen Pharma Ltd	20210412	18.96	19	17.48	17.57	269700	17.57	down	down	correct
USAK.US	USA Truck Inc	20210412	18.39	18.73	17.66	17.78	175600	17.78	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210412	9.98	9.98	9.66	9.88	9000	9.88	down	up	incorrect
USAU.US	U.S. Gold Corp	20210412	10.25	10.38	9.71	9.71	34100	9.71	down	down	correct
USEG.US	U.S. Energy Corp	20210412	4.2	4.22	3.84	3.87	209800	3.87	down	down	correct
USIO.US	Usio Inc	20210412	6.81	7.33	6.81	7.13	613400	7.13	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210412	145.48	146.75	141.64	146.4	6101	145.9023	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210412	24.81	24.81	24.81	24.81	0	24.3137
USQSX.US	USQ Core Real Estate Fund	20210412	24.83	24.83	24.83	24.83	0	24.3336
USWS.US	U.S. Well Services Inc	20210412	1	1.01	0.91	0.92	380383	3.22	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210412	0.17	0.1776	0.1635	0.1639	28832	0.1639	down	down	correct
UTHR.US	United Therapeutics Corporation	20210412	203.35	203.48	197.98	198.59	324200	198.59	down	down	correct
UTMD.US	Utah Medical Products Inc	20210412	87.5	88.63	86.15	87.49	6300	85.3519	down	down	correct
UTME.US	United Time Technology Co. Ltd	20210412	46.21	59.26	44.1	49.43	888500	49.43	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20210412	1.53	1.53	1.45	1.45	89000	1.45	down	down	correct
UVSP.US	Univest Financial Corporation	20210412	28.34	28.45	28.2	28.37	40778	27.7899	up	up	correct
UXIN.US	Uxin Limited	20210412	1.37	1.4	1.25	1.26	5151711	1.26	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20210412	33.54	33.85	33.54	33.85	486	32.9969	up	down	incorrect
VALU.US	Value Line Inc	20210412	31.34	31.4417	30.25	30.73	1805	30.1021	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20210412	9.98	9.99	9.95	9.97	78000	9.97	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20210412	40.65	41.01	40.25	41.01	696	40.9075	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20210412	2.85	2.85	2.68	2.74	3503500	2.74	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20210412	1.75	1.98	1.75	1.92	1054600	1.92	up	up	correct
VBTX.US	Veritex Holdings Inc	20210412	34.49	34.5799	33.945	34.04	257649	33.5186	down	down	correct
VC.US	Visteon Corporation	20210412	118.5	121.23	116.16	120.8	219500	120.8	up	up	correct
VCEL.US	Vericel Corporation	20210412	57.94	58.49	55.41	58.18	618500	58.18	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20210412	9.93	9.93	9.92	9.92	41700	9.92	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20210412	10.14	10.14	10.14	10.14	0	10.14
VCKAW.US	Vickers Vantage Corp. I	20210412	0.5	0.5	0.5	0.5	7502	0.5
VCMIX.US	Versus Capital Multi	20210412	27.74	27.74	27.74	27.74	0	26.9098
VCNX.US	Vaccinex Inc	20210412	2.74	2.74	2.47	2.52	412800	2.52	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20210412	25.71	25.71	25.71	25.71	0	25.1692
VCTR.US	Victory Capital Holdings Inc	20210412	29	29.29	28.09	28.31	152488	27.9404	down	down	correct
VCYT.US	Veracyte Inc	20210412	52.81	52.9	49.63	51.65	328700	51.65	down	down	correct
VECO.US	Veeco Instruments Inc	20210412	21.15	21.29	20.91	21.1	197700	21.1	down	down	correct
VECT.US	VectivBio Holding AG	20210412	22.12	23.37	17.19	17.74	847100	17.74	down	down	correct
VELOU.US	Velocity Acquisition Corp	20210412	9.985	10.12	9.95	10.07	114200	10.07	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210412	10.115	10.115	10.05	10.09	1000	10.09	down	down	correct
VEON.US	VEON Ltd	20210412	1.73	1.7527	1.695	1.7	1399040	1.7	down	down	correct
VERB.US	Verb Technology Company Inc	20210412	1.25	1.26	1.18	1.19	1503600	1.19	down	down	correct
VERBW.US	Verb Technology Company Inc	20210412	0.5	0.56	0.5	0.56	12554	0.56	up	up	correct
VERI.US	Veritone Inc	20210412	24.17	24.65	23.27	24.47	437500	24.47	up	up	correct
VERO.US	Venus Concept Inc	20210412	2.23	2.23	2.09	2.09	231100	2.09	down	down	correct
VERU.US	Veru Inc	20210412	10.38	10.45	9.72	9.76	975300	9.76	down	up	incorrect
VERX.US	Vertex Inc	20210412	20.58	20.765	19.85	20.07	314500	20.07	down	down	correct
VERY.US	Vericity Inc	20210412	13.26	13.425	11.49	12.05	235300	12.05	down	down	correct
VFF.US	Village Farms International Inc	20210412	12.55	12.6	11.48	11.53	1891200	11.53	down	down	correct
VFLEX.US	VFLEX	20210412	26.64	26.64	26.64	26.64	0	25.8727
VG.US	Vonage Holdings Corp	20210412	12.37	12.6	12.18	12.39	2611900	12.39	up	up	correct
VIA.US	Via Renewables Inc	20210412	10.35	10.5	10.25	10.34	75191	9.8479	down	down	correct
VIAC.US	ViacomCBS Inc	20210412	42.115	42.68	39.655	39.77	59418141	38.9985	down	down	correct
VIACA.US	ViacomCBS Inc	20210412	47.39	47.43	44.615	44.96	313058	44.1718	down	up	incorrect
VIACP.US	ViacomCBS Inc	20210412	65.25	66.14	62.51	63.11	483000	58.8615	down	up	incorrect
VIASP.US	Via Renewables Inc	20210412	25.58	25.58	25.377	25.377	3300	24.3347	down	down	correct
VIAV.US	Viavi Solutions Inc	20210412	16.45	16.49	16.28	16.36	934600	16.36	down	up	incorrect
VICR.US	Vicor Corporation	20210412	86.52	87.46	85.26	87.04	114500	87.04	up	down	incorrect
VIEW.US	View Inc	20210412	8.2	8.44	8.11	8.41	477400	8.41	up	up	correct
VIEWW.US	View Inc	20210412	1.9	1.9	1.77	1.8394	67879	1.8394	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210412	10.171	10.206	10.15	10.206	1100	10.206	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20210412	0.85	0.85	0.77	0.8	135566	0.8	down	down	correct
VINC.US	Vincerx Pharma Inc	20210412	18.76	18.8	18.24	18.62	25600	18.62	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20210412	4.24	4.351	3.95	3.95	7954	3.95	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210412	12.37	12.75	12.37	12.59	157900	12.1454	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20210412	9.61	9.61	8.99	9.25	756600	9.25	down	down	correct
VIR.US	Vir Biotechnology Inc	20210412	44.66	47.16	42.86	43.12	746000	43.12	down	down	correct
VIRC.US	Virco Mfg. Corporation	20210412	3.1	3.15	3.02	3.06	21300	3.06	down	down	correct
VIRI.US	Virios Therapeutics Inc	20210412	6.18	6.291	5.9	5.99	30500	5.99	down	down	correct
VIRT.US	Virtu Financial Inc	20210412	31.11	31.79	31.04	31.32	1179106	30.5123	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210412	8.72	8.85	8.24	8.28	242900	8.28	down	down	correct
VISL.US	Vislink Technologies Inc	20210412	2.92	2.93	2.53	2.62	11904470	2.62	down	down	correct
VITL.US	Vital Farms Inc	20210412	23.31	23.501	22.1	23.28	202700	23.28	down	down	correct
VIVE.US	Viveve Medical Inc	20210412	3.25	3.25	3.1	3.12	231816	3.12	down	down	correct
VIVO.US	Meridian Bioscience Inc	20210412	24.68	24.96	23.7	24.02	582000	24.02	down	down	correct
VJET.US	voxeljet AG	20210412	16.21	16.36	14.36	14.61	67200	14.61	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210412	5.95	5.96	5.77	5.855	984200	5.855	down	down	correct
VLCN.US	Volcon Inc. Common stock	20210412	7.1	7.1	7.1	7.1	200	7.1
VLDR.US	Velodyne Lidar Inc	20210412	13.42	13.45	12.25	12.45	3012100	12.45	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20210412	4.13	4.225	3.8	3.811	54000	3.811	down	up	incorrect
VLGEA.US	Village Super Market Inc	20210412	24.64	25.1	24.52	25.05	32600	24.5076	up	up	correct
VLN.US	WT	20210412	0.56	0.59	0.55	0.57	15260	0.57	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20210412	4.58	4.58	4.4	4.44	470200	4.44	down	down	correct
VLY.US	Valley National Bancorp	20210412	13.89	13.985	13.85	13.93	1216145	13.5864	up	up	correct
VLYPO.US	Valley National Bancorp	20210412	25.9268	25.9268	25.75	25.86	1509	24.8468	down	down	correct
VLYPP.US	Valley National Bancorp	20210412	27.97	27.998	27.64	27.85	4709	26.7657	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210412	10.02	10.03	9.95	9.95	7200	9.95	down	up	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210412	10.31	10.31	10.31	10.31	0	10.31
VMACW.US	Vistas Media Acquisition Company Inc	20210412	0.6099	0.63	0.5901	0.6	188982	0.6	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210412	7.9	8.12	7.14	7.24	109300	7.24	down	down	correct
VMD.US	Viemed Healthcare Inc	20210412	10.27	10.27	10.02	10.07	78000	10.07	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20210412	16.39	16.39	15.74	15.92	368500	15.92	down	down	correct
VNET.US	21Vianet Group Inc	20210412	30.67	30.67	29.01	29.81	1748900	29.81	down	down	correct
VNOM.US	Viper Energy Partners LP	20210412	15.28	15.77	15.28	15.59	478278	14.8544	up	up	correct
VOD.US	Vodafone Group Plc	20210412	18.72	18.8	18.65	18.68	2835880	17.5368	down	down	correct
VOR.US	Vor Biopharma Inc	20210412	32.19	33.36	30.01	32.13	126700	32.13	down	up	incorrect
VOSO.US	Virtuoso Acquisition Corp	20210412	9.81	9.825	9.81	9.825	4600	9.825	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20210412	10.01	10.18	10.01	10.18	259100	10.18	up	up	correct
VOSOW.US	Virtuoso Acquisition Corp	20210412	0.6599	0.66	0.6599	0.66	982	0.66	up	up	correct
VOXX.US	VOXX International Corporation	20210412	19.57	19.86	18.76	18.86	117300	18.86	down	down	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210412	10	10.11	10	10.08	28800	10.08	up	up	correct
VQS.US	Viq Solutions Inc	20210412	5.31	5.85	5.31	5.85	5062	5.85	up	up	correct
VRA.US	Vera Bradley Inc	20210412	11.27	11.55	11.03	11.48	252100	11.48	up	up	correct
VRAY.US	ViewRay Inc	20210412	4.23	4.23	4.085	4.17	648500	4.17	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210412	14.085	14.085	13.31	13.46	123700	13.46	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20210412	15.22	16.0926	15.2001	15.73	22201	15.73	up	up	correct
VREX.US	Varex Imaging Corporation	20210412	21.87	22.22	21.62	22.16	161400	22.16	up	up	correct
VRM.US	Vroom Inc	20210412	39.86	40.91	39.44	40.81	2474200	40.81	up	down	incorrect
VRME.US	VerifyMe Inc	20210412	4.37	4.39	4.2001	4.36	82400	4.36	down	down	correct
VRMEW.US	VerifyMe Inc	20210412	1.518	1.7499	1.518	1.7499	1916	1.7499	up	up	correct
VRNA.US	Verona Pharma plc	20210412	8.55	8.55	8.05	8.38	54500	8.38	down	down	correct
VRNS.US	Varonis Systems Inc	20210412	53.27	54.345	52.51	53.9	961800	53.9	up	down	incorrect
VRNT.US	Verint Systems Inc	20210412	45.82	46.78	45.22	46.66	1806100	46.66	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20210412	4.85	5.05	4.75	4.78	85100	4.78	down	down	correct
VRRM.US	Verra Mobility Corporation	20210412	14.13	14.17	13.94	14.05	229200	14.05	down	down	correct
VRSK.US	Verisk Analytics Inc	20210412	182.37	183.565	182.12	182.5	1393971	181.7045	up	up	correct
VRSN.US	VeriSign Inc	20210412	203.95	205.68	202.82	203.72	789600	203.72	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20210412	252	255.8097	248.93	253.97	25732	251.2087	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20210412	212.68	214.45	211.21	213.6	1468000	213.6	up	up	correct
VS.US	Versus Systems Inc	20210412	6.9	8.12	6.675	7.87	367300	7.87	up	down	incorrect
VSAT.US	Viasat Inc	20210412	49.14	49.56	46.6	46.69	424400	46.69	down	down	correct
VSEC.US	VSE Corporation	20210412	41.92	42.44	41.49	42.42	30147	42.1873	up	up	correct
VSSYW.US	Versus Systems Inc	20210412	3.75	3.75	3.4	3.75	5600	3.75
VSTA.US	Vasta Platform Limited	20210412	9	10.0197	8.73	9.34	287511	9.34	up	up	correct
VSTM.US	Verastem Inc	20210412	2.71	2.72	2.54	2.57	1589500	2.57	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210412	9.98	10	9.98	10	8100	10	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210412	0.24	0.24	0.203	0.2032	40733	0.2032	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210412	10.629	10.629	10.629	10.629	0	10.629
VTAQW.US	Ventoux CCM Acquisition Corp	20210412	0.54	0.54	0.4422	0.49	5445	0.49	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210412	2.15	2.16	2.06	2.08	957600	2.08	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210412	9.91	10.07	9.9	10.05	22700	10.05	up	up	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210412	10.24	10.31	10.093	10.285	38200	10.285	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210412	1.7	1.8	1.43	1.52	8500	1.52	down	down	correct
VTNR.US	Vertex Energy Inc	20210412	1.55	1.56	1.37	1.39	517200	1.39	down	down	correct
VTRS.US	Viatris Inc	20210412	13.43	13.44	13.2	13.26	7928744	12.958	down	down	correct
VTRU.US	Vitru Limited	20210412	13.55	13.55	12.98	13.37	10394	13.37	down	down	correct
VTSI.US	VirTra Inc	20210412	4.93	5.02	4.62	4.97	1430800	4.97	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210412	2.72	2.732	2.56	2.57	408600	2.57	down	down	correct
VUZI.US	Vuzix Corporation	20210412	29	29.27	26	26.23	6565600	26.23	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20210412	10.11	10.86	9.013	9.15	342600	9.15	down	up	incorrect
VVPR.US	VivoPower International PLC	20210412	9.65	9.95	9.41	9.44	132500	9.44	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210412	10.1	10.12	10.06	10.11	176974	10.11	up	up	correct
VWTR.US	Vidler Water Resources Inc	20210412	9.07	9.26	9.05	9.08	36200	9.08	up	up	correct
VXRT.US	Vaxart Inc	20210412	5.55	5.56	5.1	5.22	4195400	5.22	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210412	4.75	4.75	4.56	4.64	475300	4.64	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20210412	6	6.05	5.76	5.96	889500	5.96	down	down	correct
VYNT.US	Vyant Bio Inc	20210412	4	4	3.66	3.71	348000	3.71	down	down	correct
WABC.US	Westamerica Bancorporation	20210412	64.2	64.53	63.87	64.16	40534	62.8106	down	down	correct
WAFD.US	Washington Federal Inc	20210412	31.25	31.48	31.155	31.43	238640	30.789	up	up	correct
WAFDP.US	Washington Federal Inc	20210412	25.47	25.55	25.34	25.45	44600	24.5834	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210412	9.11	9.25	8.371	8.89	218900	8.89	down	up	incorrect
WALDU.US	Waldencast Acquisition Corp	20210412	10.36	10.4	10.346	10.346	2000	10.346	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20210412	52.35	52.65	52.11	52.39	34328	50.8748	up	up	correct
WATT.US	Energous Corporation	20210412	3.91	3.94	3.7	3.76	1851100	3.76	down	down	correct
WB.US	Weibo Corporation	20210412	49.25	49.44	48.62	49.12	560700	49.12	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20210412	54.3295	55.05	54.12	54.7	3825099	53.1815	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210412	50.47	51.13	49.89	50.89	152400	50.89	up	up	correct
WDAY.US	Workday Inc	20210412	255.09	259.99	253.08	259.51	1010900	259.51	up	up	correct
WDC.US	Western Digital Corporation	20210412	72.68	72.74	71.18	71.43	2767300	71.43	down	down	correct
WDFC.US	WD	20210412	285.74	286.25	263.448	265.96	346390	263.6242	down	up	incorrect
WE.US	WT	20210412	3.02	3.54	2.89	3.45	627686	3.45	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210412	13.03	13.03	13.03	13.03	0	12.9608
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210412	13.65	13.65	13.65	13.65	0	13.581
WEJO.US	Wejo Group Limited Common Shares	20210412	9.81	9.825	9.81	9.825	4600	9.825	up	up	correct
WEN.US	The Wendy's Company	20210412	21.38	21.77	21.33	21.73	2241962	21.4002	up	down	incorrect
WERN.US	Werner Enterprises Inc	20210412	48.39	48.81	47.99	48.31	357347	47.8295	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210412	13.56	13.56	13.56	13.56	0	13.4913
WETF.US	WisdomTree Investments Inc	20210412	6.57	6.605	6.42	6.53	889401	6.4417	down	down	correct
WEYS.US	Weyco Group Inc	20210412	21.85	22.32	21.36	22.06	19719	21.5957	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20210412	14.88	14.88	14.38	14.38	4421	14.2365	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20210412	25.74	25.74	25.74	25.74	0	25.74
WHF.US	WhiteHorse Finance Inc	20210412	16.3	16.4858	16.2812	16.45	89416	15.2453	up	down	incorrect
WHFBZ.US	WHFBZ	20210412	25.9	25.9	25.9	25.9	113	24.6948
WHLM.US	Wilhelmina International Inc	20210412	8.92	10.45	6.54	6.96	16770300	6.96	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210412	3.86	3.93	3.788	3.86	53300	3.86
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210412	18	18	17.96	17.96	1600	17.96	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210412	11.635	11.715	11.635	11.715	300	11.715	up	up	correct
WILC.US	G. Willi	20210412	23.1823	23.1823	23.1823	23.1823	531	21.8621
WIMI.US	WiMi Hologram Cloud Inc	20210412	6.14	6.14	5.67	5.71	3617000	5.71	down	down	correct
WINA.US	Winmark Corporation	20210412	188.06	188.15	187.245	187.5	5803	180.9435	down	down	correct
WING.US	Wingstop Inc	20210412	137.52	137.6	134.67	135.57	294638	135.1498	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210412	2.45	2.46	2.31	2.34	393100	2.34	down	down	correct
WIRE.US	Encore Wire Corporation	20210412	69.2	70.04	69.025	69.82	52073	69.7875	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20210412	3.05	3.13	2.95	2.98	229700	2.98	down	up	incorrect
WISH.US	ContextLogic Inc	20210412	13.6	13.88	13.34	13.6	5564000	13.6
WIX.US	Wix.com Ltd	20210412	294.64	294.64	286.75	288.2	364400	288.2	down	down	correct
WKEY.US	WISeKey International Holding AG	20210412	10.71	11.04	9.86	10.08	1943300	10.08	down	down	correct
WKHS.US	Workhorse Group Inc	20210412	12.97	13	12.3	12.36	8069900	12.36	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210412	0.339	0.359	0.33	0.336	809600	0.336	down	down	correct
WLDN.US	Willdan Group Inc	20210412	42.21	42.45	39.97	41.2	96600	41.2	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20210412	42.72	43.08	42.57	42.62	2400	42.62	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210412	239.74	244.62	239.24	243.96	1426904	241.6269	up	up	correct
WMG.US	Warner Music Group Corp	20210412	37.1	37.2	35.74	36.52	341947	36.1193	down	down	correct
WMPN.US	William Penn Bancorporation	20210412	11.4	11.42	11.38	11.39	286560	11.1106	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210412	8.05	8.4	8.01	8.33	82751	8.1884	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20210412	10.14	10.14	9.08	9.16	926707	9.16	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210412	22.118	22.51	21.785	22.32	1896100	22.32	up	up	correct
WORX.US	SCWorx Corp	20210412	2	2.027	1.9	1.92	188200	1.92	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210412	6.61	6.66	6.29	6.33	1996700	6.33	down	down	correct
WRAP.US	Wrap Technologies Inc	20210412	5.31	5.64	5.17	5.52	1270600	5.52	up	up	correct
WRLD.US	World Acceptance Corporation	20210412	130.14	133.52	127.96	130.63	11200	130.63	up	up	correct
WSBC.US	WesBanco Inc	20210412	36.6	36.77	36.37	36.64	159551	35.6056	up	up	correct
WSBCP.US	WesBanco Inc	20210412	28.79	28.79	28.503	28.57	1700	27.3298	down	down	correct
WSBF.US	Waterstone Financial Inc	20210412	20.89	20.93	20.78	20.88	53299	19.963	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210412	29.79	29.86	29.295	29.33	1513000	29.33	down	down	correct
WSFS.US	WSFS Financial Corporation	20210412	50.68	51.13	49.965	50.06	282598	49.6652	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210412	25.28	25.28	25	25.1	3834	24.6382	down	down	correct
WTBA.US	West Bancorporation Inc	20210412	24.88	25	24.75	24.96	17495	24.3752	up	up	correct
WTER.US	The Alkaline Water Company Inc	20210412	1.09	1.1	1.04	1.06	653400	1.06	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210412	77.44	78.14	76.59	77.06	310073	76.1662	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210412	27.9472	27.9472	27.645	27.68	3855	26.4856	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20210412	28.27	28.46	28.25	28.41	22300	27.1432	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20210412	2.81	2.82	2.72	2.76	1778000	2.76	down	down	correct
WTW.US	Weight Watchers International Inc	20210412	29.97	29.97	29.04	29.44	9435	29.44	down	down	correct
WVE.US	Wave Life Sciences Ltd	20210412	6.22	6.87	6.06	6.35	1085300	6.35	up	up	correct
WVFC.US	WVS Financial Corp	20210412	15.8	15.8	15.8	15.8	13	15.5067
WVVI.US	Willamette Valley Vineyards Inc	20210412	9.3	9.61	9.3	9.31	45827	9.31	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210412	5.14	5.25	5.0501	5.12	2771	4.9584	down	down	correct
WW.US	WW International Inc	20210412	29.75	30.25	28.98	29.47	1030500	29.47	down	down	correct
WWD.US	Woodward Inc	20210412	123.33	124.43	122.205	123.95	116182	123.4459	up	up	correct
WYNN.US	Wynn Resorts Limited	20210412	131	131.43	128.88	129.94	1480700	129.94	down	down	correct
XAIR.US	Beyond Air Inc	20210412	5.93	5.93	5.46	5.53	262300	5.53	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20210412	2.11	2.145	2.02	2.05	214800	2.05	down	up	incorrect
XBIOW.US	Xenetic Biosciences Inc	20210412	2.15	2.15	2.15	2.15	0	2.15
XBIT.US	XBiotech Inc	20210412	17	17.15	16.7	16.75	36573	16.75	down	down	correct
XCAPX.US	ACAP Strategic Fund	20210412	25.96	25.96	25.96	25.96	0	25.96
XCBFX.US	Capstone Church Bond Fund	20210412	12	12	12	12	0	12
XCLIX.US	XCLIX	20210412	10.64	10.64	10.64	10.64	0	10.4653
XCUR.US	Exicure Inc	20210412	2.02	2.03	1.9	1.93	513900	1.93	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210412	19.18	19.18	19.18	19.18	0	19.18
XEL.US	Xcel Energy Inc	20210412	67.3	67.99	67.295	67.91	2887462	66.5464	up	up	correct
XELA.US	Exela Technologies Inc	20210412	2.17	2.17	1.95	2.06	2222500	2.06	down	down	correct
XELB.US	Xcel Brands Inc	20210412	2.23	2.28	2.035	2.05	275600	2.05	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20210412	17.74	17.74	16.93	17.53	64500	17.53	down	down	correct
XENT.US	Intersect ENT Inc	20210412	20.47	20.47	19.94	20.04	163500	20.04	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20210412	4.21	4.22	3.85	3.93	3008300	3.93	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210412	9.02	9.035	8.5	8.5	65100	8.5	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210412	818.18	818.18	818.18	818.18	0	743.2134
XGN.US	Exagen Inc	20210412	16.29	17.06	16.07	16.25	45100	16.25	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210412	8.53	8.53	8.53	8.53	0	8.53
XLNX.US	Xilinx Inc	20210412	129.53	129.56	122.97	124.23	3529849	123.998	down	down	correct
XLRN.US	Acceleron Pharma Inc	20210412	127.28	128.2	122.6	123.08	599500	123.08	down	down	correct
XM.US	Qualtrics International Inc	20210412	31.92	31.94	30.49	31.16	1311410	31.16	down	down	correct
XNCR.US	Xencor Inc	20210412	40.72	41.045	39.373	39.59	217900	39.59	down	down	correct
XNET.US	Xunlei Limited	20210412	6.97	6.99	5.85	5.9	1572700	5.9	down	up	incorrect
XOG.US	Extraction Oil & Gas Inc	20210412	37.95	38.18	37.11	38.18	32300	38.18	up	up	correct
XOMA.US	XOMA Corporation	20210412	39.36	39.4427	37.85	37.98	66975	37.98	down	down	correct
XOMAO.US	XOMA Corporation	20210412	24.85	24.85	24.55	24.68	124300	23.6674	down	down	correct
XOMAP.US	XOMA Corporation	20210412	25.2	25.3	25.2	25.256	13100	24.2583	up	up	correct
XONE.US	The ExOne Company	20210412	28.61	28.89	26.66	26.98	432200	26.98	down	down	correct
XOSWW.US	Xos Equity Warrants	20210412	1.93	1.93	1.79	1.8	27183	1.8	down	down	correct
XP.US	XP Inc	20210412	39.1	39.19	37.8	38.25	895100	38.25	down	down	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210412	9.95	10.23	9.95	10.0814	2056	10.0814	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210412	10.33	10.33	10.256	10.32	6100	10.32	down	down	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210412	1.46	1.46	1.42	1.42	2633	1.42	down	down	correct
XPEL.US	XPEL Inc	20210412	58.08	59.8177	56.5	59.49	166622	59.49	up	up	correct
XPER.US	Xperi Holding Corporation	20210412	22.43	22.5	21.7763	21.94	356546	21.8349	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210412	6.46	6.46	6.46	6.46	0	6.3182
XRAY.US	DENTSPLY SIRONA Inc	20210412	64.29	64.58	63.99	64.15	1221864	63.7978	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210412	0.1397	0.156	0.1397	0.1435	33500	0.1435	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20210412	24.88	25.02	24.71	24.93	1325818	24.1152	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210412	10.89	10.89	10.89	10.89	0	10.6431
XSICX.US	Voya Senior Income Fund Class	20210412	10.86	10.86	10.86	10.86	0	10.6436
XSIIX.US	ING Senior Incm Fd	20210412	10.84	10.84	10.84	10.84	0	10.5776
XSILX.US	XSILX	20210412	9.92	9.92	9.92	9.92	0	9.8437
XSIWX.US	ING Senior Incm Fd	20210412	10.89	10.89	10.89	10.89	0	10.6277
XSLCX.US	Invesco Senior Loan Fund Class	20210412	6.46	6.46	6.46	6.46	0	6.46
XSPA.US	XpresSpa Group Inc	20210412	1.58	1.59	1.46	1.52	4600000	1.52	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210412	3.32	3.37	3.26	3.28	8200	3.28	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210412	3.57	3.59	3.4	3.48	1569400	3.48	down	down	correct
YELL.US	Yellow Corporation	20210412	9.37	9.5	9.15	9.42	406200	9.42	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210412	4.81	4.85	4.55	4.6	429300	4.6	down	down	correct
YI.US	111 Inc	20210412	10.93	11.4	10.7	10.99	342900	10.99	up	up	correct
YJ.US	Yunji Inc	20210412	2.15	2.189	2.03	2.05	227100	2.05	down	down	correct
YMAB.US	Y	20210412	27	28.03	26.08	26.33	492300	26.33	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20210412	18.04	19.74	17.86	19.33	67300	19.33	up	up	correct
YNDX.US	Yandex N.V	20210412	62.77	62.9	62.06	62.85	1104900	62.85	up	up	correct
YORW.US	The York Water Company	20210412	48.77	50.1	48.77	49.99	36118	49.3827	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20210412	27.76	27.88	26.04	26.32	246800	26.32	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210412	10.08	10.11	10.042	10.1	72900	10.1	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20210412	10.516	10.516	10.42	10.43	3200	10.43	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210412	0.7801	0.8002	0.765	0.78	14691	0.78	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20210412	11.29	11.5	10.15	10.42	54600	10.42	down	down	correct
YTRA.US	Yatra Online Inc	20210412	2.85	2.85	2.7	2.79	302300	2.79	down	down	correct
YVR.US	Liquid Media Group Ltd	20210412	3.55	3.57	3	3.02	2544200	3.02	down	down	correct
YY.US	JOYY Inc	20210412	99.57	100.225	97.7	98.41	941414	95.444	down	down	correct
Z.US	Zillow Group Inc	20210412	143.9	144.95	138.06	142.01	2266700	142.01	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210412	507.83	508	501.15	505.5	193000	505.5	down	up	incorrect
ZCMD.US	Zhongchao Inc	20210412	2	2.01	1.82	1.85	173900	1.85	down	down	correct
ZD.US	Ziff Davis Inc.	20210412	122.77	123.14	121.07	121.59	313700	121.59	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210412	9.4	9.41	3.67	4	1281600	4	down	down	correct
ZEUS.US	Olympic Steel Inc	20210412	28.51	29.38	28.02	28.46	90938	28.3971	down	down	correct
ZG.US	Zillow Group Inc	20210412	147	147.11	140.42	144.68	326400	144.68	down	down	correct
ZGNX.US	Zogenix Inc	20210412	19.06	19.39	18.74	18.93	981600	18.93	down	down	correct
ZGYH.US	Yunhong International	20210412	10	10.05	10	10.02	6200	10.02	up	down	incorrect
ZGYHR.US	Yunhong International	20210412	0.378	0.3996	0.33	0.33	53145	0.33	down	down	correct
ZGYHU.US	Yunhong International	20210412	10.678	10.678	10.678	10.678	0	10.678
ZGYHW.US	Yunhong International	20210412	0.63	0.635	0.605	0.635	13305	0.635	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20210412	47	48.61	46.86	47.4	1486200	47.4	up	up	correct
ZION.US	Zions Bancorporation National Association	20210412	55.9	56.72	55.9	56.58	914153	55.5402	up	up	correct
ZIONL.US	ZIONL	20210412	27.95	27.96	27.73	27.73	800	26.4464	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210412	27.26	27.93	27.25	27.54	3900	26.3618	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210412	25.24	25.24	25.24	25.24	536	24.481
ZIOP.US	ZIOPHARM Oncology Inc	20210412	3.434	3.434	3.185	3.26	1353120	3.26	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210412	0.13	0.13	0.13	0.13	14800	0.13
ZIXI.US	Zix Corporation	20210412	7.58	7.6	7.34	7.44	576600	7.44	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20210412	155	155	155	155	150050	155
ZKIN.US	ZK International Group Co. Ltd	20210412	7.73	7.865	6.88	6.91	1329200	6.91	down	down	correct
ZLAB.US	Zai Lab Limited	20210412	132.3	132.3	124.855	132.05	778200	132.05	down	down	correct
ZM.US	Zoom Video Communications Inc	20210412	318.1	322.38	315.19	321.51	2964500	321.51	up	up	correct
ZNGA.US	Zynga Inc	20210412	10.51	10.69	10.51	10.68	9252700	10.68	up	down	incorrect
ZNTE.US	Zanite Acquisition Corp	20210412	10.05	10.11	10.04	10.08	688400	10.08	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210412	10.64	10.93	10.64	10.705	17500	10.705	up	down	incorrect
ZNTEW.US	Zanite Acquisition Corp	20210412	1.4	1.415	1.3	1.3	44800	1.3	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210412	42.6	42.95	39	40.42	794000	40.42	down	down	correct
ZS.US	Zscaler Inc	20210412	185.58	189.5	183.55	188.38	2056700	188.38	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210412	1.18	1.189	1.08	1.11	2283900	1.11	down	down	correct
ZUMZ.US	Zumiez Inc	20210412	46.99	47	45.5	46.67	191200	46.67	down	up	incorrect
ZVO.US	Zovio Inc	20210412	3.91	3.95	3.47	3.77	631800	3.77	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20210412	10	10.05	9.55	10.01	1095199	10.01	up	up	correct
ZWRK.US	Z	20210412	9.79	9.79	9.79	9.79	0	9.79
ZWRKU.US	Z	20210412	10	10.04	9.95	10.015	88300	10.015	up	up	correct
ZWRKW.US	Z	20210412	1.08	1.1	0.88	0.97	23539	0.97	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20210412	15.67	15.67	15.67	15.67	100	15.67
ZYNE.US	Zynerba Pharmaceuticals Inc	20210412	4.33	4.33	4.05	4.06	1688906	4.06	down	down	correct
ZYXI.US	Zynex Inc	20210412	15.63	15.82	14.95	15.3	272500	15.3	down	down	correct